date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-10-16,13.16,13.48,12.16,12.24,4133900,2.27807201653152,2.33346586495782,2.10496624019934,2.11881470230591,23880774.4466437,0.0,1.0
2002-10-17,14.4,14.72,14.0,14.48,448200,2.49272317918343,2.54811702760973,2.42348086865056,2.50657164129,2589168.36570447,0.0,1.0
2002-10-18,14.96,15.0,14.48,14.48,330700,2.58966241392945,2.59658664498274,2.50657164129,2.50657164129,1910392.63395464,0.0,1.0
2002-10-21,14.56,14.96,14.08,14.96,236800,2.52042010339658,2.58966241392945,2.43732933075713,2.58966241392945,1367949.7300286,0.0,1.0
2002-10-22,14.48,14.48,14.08,14.48,103900,2.50657164129,2.50657164129,2.43732933075713,2.50657164129,600211.051309001,0.0,1.0
2002-10-23,15.08,15.16,14.4,14.4,177000,2.61043510708931,2.62428356919589,2.49272317918343,2.49272317918343,1022496.20867847,0.0,1.0
2002-10-24,16.32,16.8,15.48,15.56,430100,2.82508626974122,2.90817704238067,2.67967741762219,2.69352587972876,2484608.0189413,0.0,1.0
2002-10-25,16.16,16.4,15.72,16.24,102500,2.79738934552807,2.83893473184779,2.72122280394191,2.81123780763464,592123.510675386,0.0,1.0
2002-10-28,16.24,16.32,16.0,16.0,51200,2.81123780763464,2.82508626974122,2.76969242131492,2.76969242131492,295772.914600778,0.0,1.0
2002-10-29,16.0,16.32,16.0,16.32,104000,2.76969242131492,2.82508626974122,2.76969242131492,2.82508626974122,600788.73278283,0.0,1.0
2002-10-30,16.16,16.4,16.0,16.08,68200,2.79738934552807,2.83893473184779,2.76969242131492,2.78354088342149,393978.765151818,0.0,1.0
2002-10-31,16.4,16.56,16.16,16.32,107600,2.83893473184779,2.86663165606094,2.79738934552807,2.82508626974122,621585.265840698,0.0,1.0
2002-11-01,15.89,16.46,15.65,16.42,310900,2.75065078591838,2.84932107842772,2.70910539959866,2.84239684737444,1796011.70213636,0.0,1.0
2002-11-04,16.02,16.12,15.79,15.99,60100,2.77315453684156,2.79046511447478,2.73334020828516,2.7679613635516,347186.565771617,0.0,1.0
2002-11-05,16.07,16.18,16.01,16.1,7200,2.78180982565817,2.80085146105471,2.77142347907824,2.78700299894814,41593.0661157345,0.0,1.0
2002-11-06,16.69,16.74,16.16,16.2,113600,2.88913540698413,2.89779069580073,2.79738934552807,2.80431357658136,656246.154270475,0.0,1.0
2002-11-07,16.98,17.1,16.65,16.99,64500,2.93933608212046,2.96010877528032,2.88221117593084,2.94106713988378,372604.550620121,0.0,1.0
2002-11-08,16.2,16.98,16.14,16.8,162700,2.80431357658136,2.93933608212046,2.79392723000143,2.90817704238067,939887.757920831,0.0,1.0
2002-11-11,16.45,16.5,16.26,16.4,54200,2.8475900206644,2.85624530948101,2.81469992316129,2.83893473184779,313103.358815668,0.0,1.0
2002-11-12,16.5,16.65,16.4,16.49,51100,2.85624530948101,2.88221117593084,2.83893473184779,2.85451425171769,295195.233126949,0.0,1.0
2002-11-13,16.5,16.6,16.26,16.55,49300,2.85624530948101,2.87355588711423,2.81469992316129,2.86490059829762,284796.966598015,0.0,1.0
2002-11-14,16.6,16.6,16.35,16.4,33500,2.87355588711423,2.87355588711423,2.83027944303118,2.83893473184779,193523.293732931,0.0,1.0
2002-11-15,17.41,17.6,16.6,16.6,82300,3.0137715659433,3.04666166344641,2.87355588711423,2.87355588711423,475431.852961797,0.0,1.0
2002-11-18,17.4,18.1,17.4,17.66,167500,3.01204050817998,3.1332145516125,3.01204050817998,3.05704801002634,967616.468664653,0.0,1.0
2002-11-19,17.95,18.0,17.55,17.55,143100,3.10724868516268,3.11590397397929,3.0380063746298,3.0380063746298,826662.18905022,0.0,1.0
2002-11-20,17.86,18.05,17.81,18.05,76800,3.09166916529278,3.12455926279589,3.08301387647617,3.12455926279589,443659.371901167,0.0,1.0
2002-11-21,18.5,18.8,17.92,17.92,218100,3.20245686214538,3.25438859504503,3.10205551187271,3.10205551187271,1259923.29442245,0.0,1.0
2002-11-22,19.9,20.35,18.6,18.6,218200,3.44480494901043,3.52270254835991,3.21976743977859,3.21976743977859,1260500.97589629,0.0,1.0
2002-11-25,20.85,21.15,20.3,20.5,275700,3.60925543652601,3.66118716942566,3.5140472595433,3.54866841480974,1592667.82334833,0.0,1.0
2002-11-26,20.0,21.8,20.0,21.35,309200,3.46211552664365,3.77370592404158,3.46211552664365,3.6958083246921,1786191.11708126,0.0,1.0
2002-11-27,20.55,20.6,19.85,20.25,186300,3.55732370362635,3.56597899244296,3.43614966019382,3.5053919707267,1076220.58574463,0.0,1.0
2002-11-29,21.01,21.02,20.7,20.79,66000,3.63695236073915,3.63868341850248,3.58328957007618,3.59886908994607,381269.772727566,0.0,1.0
2002-12-02,22.51,22.8,21.1,21.6,328500,3.89661102523743,3.94681170037376,3.65253188060905,3.73908476877514,1897683.64153038,0.0,1.0
2002-12-03,22.54,23.15,22.1,22.76,168600,3.90180419852739,4.00739872209002,3.82563765694123,3.93988746932047,973970.964876782,0.0,1.0
2002-12-04,22.18,22.6,21.9,22.5,134100,3.83948611904781,3.91219054510732,3.7910165016748,3.89487996747411,774670.856405553,0.0,1.0
2002-12-05,21.7,22.45,21.65,22.25,45800,3.75639534640836,3.8862246786575,3.74774005759175,3.85160352339106,264578.115013977,0.0,1.0
2002-12-06,21.8,21.84,20.63,21.4,114500,3.77370592404158,3.78063015509487,3.57117216573292,3.70446361350871,661445.287534943,0.0,1.0
2002-12-09,22.4,22.7,21.95,21.95,97200,3.87756938984089,3.92950112274054,3.79967179049141,3.79967179049141,561506.392562414,0.0,1.0
2002-12-10,22.2,22.75,22.11,22.55,40800,3.84294823457445,3.93815641155715,3.82736871470455,3.90353525629072,235694.041322495,0.0,1.0
2002-12-11,21.96,22.26,21.85,22.26,24300,3.80140284825473,3.85333458115438,3.78236121285819,3.85333458115438,140376.598140604,0.0,1.0
2002-12-12,21.4,21.76,21.06,21.76,77600,3.70446361350871,3.76678169298829,3.64560764955576,3.76678169298829,448280.823691804,0.0,1.0
2002-12-13,19.99,21.2,19.7,21.15,163400,3.46038446888033,3.66984245824227,3.410183793744,3.66118716942566,943931.528237639,0.0,1.0
2002-12-16,20.2,20.42,19.74,19.74,178400,3.49673668191009,3.53481995270317,3.41710802479728,3.41710802479728,1030583.74931208,0.0,1.0
2002-12-17,19.88,20.2,19.7,20.15,43600,3.44134283348379,3.49673668191009,3.410183793744,3.48808139309348,251869.122589725,0.0,1.0
2002-12-18,18.85,19.75,17.8,19.75,238400,3.26304388386164,3.4188390825606,3.08128281871285,3.4188390825606,1377192.63360987,0.0,1.0
2002-12-19,18.5,18.9,18.46,18.5,47800,3.20245686214538,3.27169917267825,3.19553263109209,3.20245686214538,276131.74449057,0.0,1.0
2002-12-20,19.6,19.6,18.5,18.5,64700,3.39287321611078,3.39287321611078,3.20245686214538,3.20245686214538,373759.91356778,0.0,1.0
2002-12-23,20.0,20.0,19.61,19.7,31300,3.46211552664365,3.46211552664365,3.3946042738741,3.410183793744,180814.301308679,0.0,1.0
2002-12-24,19.21,20.0,19.19,20.0,36100,3.32536196334123,3.46211552664365,3.32189984781458,3.46211552664365,208543.012052501,0.0,1.0
2002-12-26,19.05,19.29,19.01,19.21,48500,3.29766503912808,3.3392104254478,3.29074080807479,3.32536196334123,280175.514807377,0.0,1.0
2002-12-27,19.1,19.3,19.05,19.05,178300,3.30632032794469,3.34094148321112,3.29766503912808,3.29766503912808,1030006.06783826,0.0,1.0
2002-12-30,19.04,19.15,19.02,19.08,47900,3.29593398136475,3.31497561676129,3.29247186583811,3.30285821241804,276709.4259644,0.0,1.0
2002-12-31,19.2,19.4,19.08,19.08,19000,3.3236309055779,3.35825206084434,3.30285821241804,3.30285821241804,109759.480027633,0.0,1.0
2003-01-02,20.02,20.05,19.05,19.2,86100,3.46557764217029,3.47077081546026,3.29766503912808,3.3236309055779,497383.748967325,0.0,1.0
2003-01-03,19.85,20.0,19.8,20.0,159800,3.43614966019382,3.46211552664365,3.42749437137721,3.46211552664365,923134.995179773,0.0,1.0
2003-01-06,21.45,21.54,19.85,19.97,592300,3.71311890232531,3.72869842219521,3.43614966019382,3.45692235335368,3421607.36949299,0.0,1.0
2003-01-07,20.95,22.19,20.95,21.45,241700,3.62656601415922,3.84121717681113,3.62656601415922,3.71311890232531,1396256.12224625,0.0,1.0
2003-01-08,21.0,21.08,20.6,20.9,162100,3.63522130297583,3.64906976508241,3.56597899244296,3.61791072534261,936421.669077855,0.0,1.0
2003-01-09,21.39,21.53,20.9,21.0,230100,3.70273255574538,3.72696736443189,3.61791072534261,3.63522130297583,1329245.07128201,0.0,1.0
2003-01-10,21.5,22.0,21.29,21.29,91200,3.72177419114192,3.80832707930802,3.68542197811217,3.68542197811217,526845.504132636,0.0,1.0
2003-01-13,21.55,21.86,21.4,21.7,116100,3.73042947995853,3.78409227062151,3.70446361350871,3.75639534640836,670688.191116218,0.0,1.0
2003-01-14,21.25,21.62,21.15,21.35,147600,3.67849774705888,3.74254688430179,3.66118716942566,3.6958083246921,852657.855372555,0.0,1.0
2003-01-15,21.0,21.25,20.5,21.25,113800,3.63522130297583,3.67849774705888,3.54866841480974,3.67849774705888,657401.517218136,0.0,1.0
2003-01-16,21.55,21.6,20.92,21.0,43200,3.73042947995853,3.73908476877514,3.62137284086926,3.63522130297583,249558.396694407,0.0,1.0
2003-01-17,21.65,21.87,21.45,21.52,66000,3.74774005759175,3.78582332838483,3.71311890232531,3.72523630666857,381269.772727566,0.0,1.0
2003-01-21,21.3,21.45,21.1,21.4,60000,3.68715303587549,3.71311890232531,3.65253188060905,3.70446361350871,346608.884297787,0.0,1.0
2003-01-22,20.5,21.25,20.45,21.25,146200,3.54866841480974,3.67849774705888,3.54001312599313,3.67849774705888,844570.314738941,0.0,1.0
2003-01-23,19.45,20.5,19.2,20.5,189200,3.36690734966095,3.54866841480974,3.3236309055779,3.54866841480974,1092973.34848569,0.0,1.0
2003-01-24,19.75,20.04,19.5,19.5,95100,3.4188390825606,3.46903975769694,3.37556263847756,3.37556263847756,549375.081611993,0.0,1.0
2003-01-27,19.3,19.74,19.27,19.68,31900,3.34094148321112,3.41710802479728,3.33574830992116,3.40672167821735,184280.390151657,0.0,1.0
2003-01-28,18.83,19.57,18.3,19.4,147700,3.259581768335,3.38768004282081,3.16783570687894,3.35825206084434,853235.536846384,0.0,1.0
2003-01-29,18.5,18.88,18.49,18.88,60100,3.20245686214538,3.26823705715161,3.20072580438205,3.26823705715161,347186.565771616,0.0,1.0
2003-01-30,18.5,18.77,18.33,18.5,60700,3.20245686214538,3.24919542175507,3.1730288801689,3.20245686214538,350652.654614594,0.0,1.0
2003-01-31,19.0,19.0,18.47,18.56,86800,3.28900975031147,3.28900975031147,3.19726368885541,3.21284320872531,501427.519284131,0.0,1.0
2003-02-03,17.3,18.95,17.25,18.8,183100,2.99472993054676,3.28035446149486,2.98607464173015,3.25438859504503,1057734.77858208,0.0,1.0
2003-02-04,17.75,17.75,16.08,16.8,271100,3.07262752989624,3.07262752989624,2.78354088342149,2.90817704238067,1566094.47555217,0.0,1.0
2003-02-05,17.44,17.79,17.35,17.7,35200,3.01896473923326,3.07955176094953,3.00338521936337,3.06397224107963,203343.878788035,0.0,1.0
2003-02-06,17.44,17.6,17.42,17.5,26200,3.01896473923326,3.04666166344641,3.01550262370662,3.02935108581319,151352.546143367,0.0,1.0
2003-02-07,18.0,18.0,17.35,17.46,137800,3.11590397397929,3.11590397397929,3.00338521936337,3.02242685475991,796045.070937249,0.0,1.0
2003-02-10,17.5,17.95,17.38,17.95,78000,3.02935108581319,3.10724868516268,3.00857839265333,3.10724868516268,450591.549587123,0.0,1.0
2003-02-11,20.57,21.75,20.25,20.3,1352600,3.56078581915299,3.76505063522497,3.5053919707267,3.5140472595433,7813719.61501978,0.0,1.0
2003-02-12,20.2,20.69,20.18,20.57,308100,3.49673668191009,3.58155851231286,3.49327456638344,3.56078581915299,1779836.62086913,0.0,1.0
2003-02-13,20.4,20.45,20.2,20.2,112700,3.53135783717652,3.54001312599313,3.49673668191009,3.49673668191009,651047.02100601,0.0,1.0
2003-02-14,20.77,20.8,20.3,20.45,63400,3.59540697441943,3.6006001477094,3.5140472595433,3.54001312599313,366250.054407995,0.0,1.0
2003-02-18,21.76,21.8,20.7,20.8,192100,3.76678169298829,3.77370592404158,3.58328957007618,3.6006001477094,1109726.11122675,0.0,1.0
2003-02-19,21.8,22.69,21.55,21.76,207300,3.77370592404158,3.92777006497722,3.73042947995853,3.76678169298829,1197533.69524885,0.0,1.0
2003-02-20,22.12,22.26,21.79,21.8,218000,3.82909977246788,3.85333458115438,3.77197486627826,3.77370592404158,1259345.61294862,0.0,1.0
2003-02-21,23.63,23.7,22.05,22.12,244900,4.09048949472947,4.10260689907273,3.81698236812462,3.82909977246788,1414741.9294088,0.0,1.0
2003-02-24,23.02,23.55,22.15,23.5,251100,3.98489497116684,4.0766410326229,3.83429294575784,4.06798574380629,1450558.18078624,0.0,1.0
2003-02-25,22.45,22.65,22.28,22.65,172300,3.8862246786575,3.92084583392393,3.85679669668103,3.92084583392393,995345.179408477,0.0,1.0
2003-02-26,22.4,22.4,22.1,22.38,169700,3.87756938984089,3.87756938984089,3.82563765694123,3.87410727431424,980325.461088906,0.0,1.0
2003-02-27,22.46,22.75,22.37,22.4,66400,3.88795573642082,3.93815641155715,3.87237621655092,3.87756938984089,383580.498622884,0.0,1.0
2003-02-28,23.39,23.5,22.45,22.56,72700,4.04894410840975,4.06798574380629,3.8862246786575,3.90526631405404,419974.431474151,0.0,1.0
2003-03-03,22.73,23.42,22.65,23.42,69500,3.93469429603051,4.05413728169971,3.92084583392393,4.05413728169971,401488.624311603,0.0,1.0
2003-03-04,22.8,22.86,22.6,22.68,26700,3.94681170037376,3.95719804695369,3.91219054510732,3.9260390072139,154240.953512515,0.0,1.0
2003-03-05,22.68,23.18,22.6,22.85,42600,3.9260390072139,4.01259189537999,3.91219054510732,3.95546698919037,246092.307851429,0.0,1.0
2003-03-06,21.5,22.85,21.5,22.78,84300,3.72177419114192,3.95546698919037,3.72177419114192,3.94334958484712,486985.482438391,0.0,1.0
2003-03-07,22.45,22.74,20.65,21.51,330600,3.8862246786575,3.93642535379383,3.57463428125957,3.72350524890525,1909814.9524808,0.0,1.0
2003-03-10,22.25,22.46,22.06,22.46,166300,3.85160352339106,3.88795573642082,3.81871342588795,3.88795573642082,960684.290978699,0.0,1.0
2003-03-11,22.97,23.09,22.36,22.45,110400,3.97623968235023,3.99701237551009,3.8706451587876,3.8862246786575,637760.347107928,0.0,1.0
2003-03-12,22.05,22.27,21.45,22.0,414100,3.81698236812462,3.8550656389177,3.71311890232531,3.80832707930802,2392178.98312856,0.0,1.0
2003-03-13,21.44,22.58,20.68,22.25,532300,3.71138784456199,3.90872842958068,3.57982745454953,3.85160352339106,3074998.4851952,0.0,1.0
2003-03-14,21.51,21.73,21.44,21.51,239500,3.72350524890525,3.76158851969833,3.71138784456199,3.72350524890525,1383547.129822,0.0,1.0
2003-03-17,21.88,21.94,21.35,21.51,116400,3.78755438614815,3.79794073272808,3.6958083246921,3.72350524890525,672421.235537707,0.0,1.0
2003-03-18,22.41,22.79,22.11,22.13,104700,3.87930044760421,3.94508064261044,3.82736871470455,3.8308308302312,604832.503099638,0.0,1.0
2003-03-19,22.95,22.95,22.45,22.51,80900,3.97277756682359,3.97277756682359,3.8862246786575,3.89661102523743,467344.312328182,0.0,1.0
2003-03-20,22.57,22.9,22.45,22.85,35900,3.90699737181736,3.96412227800698,3.8862246786575,3.95546698919037,207387.649104842,0.0,1.0
2003-03-21,23.13,23.13,21.58,22.67,200900,4.00393660656338,4.00393660656338,3.7356226532485,3.92430794945058,1160562.08092376,0.0,1.0
2003-03-24,22.52,22.9,22.51,22.88,80700,3.89834208300075,3.96412227800698,3.89661102523743,3.96066016248034,466188.949380523,0.0,1.0
2003-03-25,22.13,22.68,21.82,22.4,95800,3.8308308302312,3.9260390072139,3.77716803956822,3.87756938984089,553418.851928799,0.0,1.0
2003-03-26,22.5,22.7,22.13,22.13,98800,3.89487996747411,3.92950112274054,3.8308308302312,3.8308308302312,570749.296143688,0.0,1.0
2003-03-27,22.3,22.5,22.15,22.5,63700,3.86025881220767,3.89487996747411,3.83429294575784,3.89487996747411,367983.098829484,0.0,1.0
2003-03-28,22.55,22.75,22.34,22.45,80900,3.90353525629072,3.93815641155715,3.86718304326096,3.8862246786575,467344.312328182,0.0,1.0
2003-03-31,22.91,22.95,22.29,22.55,100200,3.9658533357703,3.97277756682359,3.85852775444435,3.90353525629072,578836.836777304,0.0,1.0
2003-04-01,24.57,25.15,23.1,23.1,817700,4.25320892448172,4.35361027475439,3.99874343327342,3.99874343327342,4723701.41150501,0.0,1.0
2003-04-02,24.75,25.9,24.57,25.15,561600,4.28436796422152,4.48343960700353,4.25320892448172,4.35361027475439,3244259.15702728,0.0,1.0
2003-04-03,25.36,25.5,24.79,25.35,250700,4.38996248778415,4.41419729647065,4.2912921952748,4.38823143002083,1448247.45489092,0.0,1.0
2003-04-04,25.6,25.93,25.5,25.5,87300,4.43150787410387,4.48863278029349,4.41419729647065,4.41419729647065,504315.92665328,0.0,1.0
2003-04-07,25.55,26.44,25.35,26.1,173200,4.42285258528726,4.57691672622291,4.38823143002083,4.51806076226996,1000544.31267295,0.0,1.0
2003-04-08,25.0,25.55,24.07,25.55,200800,4.32764440830456,4.42285258528726,4.16665603631563,4.42285258528726,1159984.39944993,0.0,1.0
2003-04-09,25.32,25.5,24.7,25.1,124700,4.38303825673086,4.41419729647065,4.27571267540491,4.34495498593778,720368.797865567,0.0,1.0
2003-04-10,24.5,25.35,24.3,25.32,304200,4.24109152013847,4.38823143002083,4.20647036487204,4.38303825673086,1757307.04338978,0.0,1.0
2003-04-11,24.08,25.05,24.08,24.72,230200,4.16838709407895,4.33629969712117,4.16838709407895,4.27917479093155,1329822.75275584,0.0,1.0
2003-04-14,25.3,25.8,22.35,24.09,1401900,4.37957614120422,4.46612902937031,3.86891410102428,4.17011815184228,8098516.58161778,0.0,1.0
2003-04-15,27.3,27.35,24.83,25.0,895200,4.72578769386858,4.73444298268519,4.29821642632809,4.32764440830456,5171404.55372298,0.0,1.0
2003-04-16,26.5,28.3,26.4,27.1,1091500,4.58730307280284,4.89889347020076,4.56999249516962,4.69116653860215,6305393.28685057,0.0,1.0
2003-04-17,27.5,28.18,26.01,26.25,445600,4.76040884913502,4.8781207770409,4.50248124240007,4.54402662871979,2574148.6473849,0.0,1.0
2003-04-21,27.36,28.37,27.11,27.11,546600,4.73617404044851,4.91101087454402,4.69289759636547,4.69289759636547,3157606.93595284,0.0,1.0
2003-04-22,27.3,28.1,27.05,27.37,621300,4.72578769386858,4.86427231493433,4.68251124978554,4.73790509821184,3589134.99690358,0.0,1.0
2003-04-23,27.15,27.3,27.1,27.22,234000,4.69982182741875,4.72578769386858,4.69116653860215,4.71193923176201,1351774.64876137,0.0,1.0
2003-04-24,27.3,27.48,26.65,27.02,192000,4.72578769386858,4.75694673360838,4.61326893925266,4.67731807649557,1109148.42975292,0.0,1.0
2003-04-25,27.03,27.4,27.01,27.31,84900,4.67904913425889,4.7430982715018,4.67558701873225,4.7275187516319,490451.571281369,0.0,1.0
2003-04-28,28.0,28.43,27.28,27.28,339900,4.84696173730111,4.92139722112395,4.72232557834194,4.72232557834194,1963539.32954696,0.0,1.0
2003-04-29,29.25,29.7,28.18,28.18,454400,5.06334395771634,5.14124155706582,4.8781207770409,4.8781207770409,2624984.6170819,0.0,1.0
2003-04-30,30.13,30.43,29.25,29.25,596100,5.21567704088866,5.26760877378831,5.06334395771634,5.06334395771634,3443559.26549851,0.0,1.0
2003-05-01,30.2,30.35,29.3,30.14,340400,5.22779444523191,5.25376031168174,5.07199924653295,5.21740809865198,1966427.73691611,0.0,1.0
2003-05-02,29.95,30.65,29.65,30.21,240200,5.18451800114887,5.30569204458139,5.13258626824921,5.22952550299523,1387590.90013881,0.0,1.0
2003-05-05,30.0,31.15,29.95,30.15,516100,5.19317328996548,5.39224493274748,5.18451800114887,5.2191391564153,2981414.08643479,0.0,1.0
2003-05-06,30.0,30.23,29.81,30.1,179500,5.19317328996548,5.23298761852188,5.16028319246236,5.21048386759869,1036938.24552421,0.0,1.0
2003-05-07,29.69,30.3,29.62,29.99,154200,5.1395104993025,5.24510502286513,5.12739309495925,5.19144223220215,890784.832645312,0.0,1.0
2003-05-08,29.3,29.55,29.06,29.36,144700,5.07199924653295,5.11527569061599,5.03045386021322,5.08238559311288,835905.092631495,0.0,1.0
2003-05-09,28.79,29.1,27.35,28.4,713400,4.98371530060353,5.03737809126651,4.73444298268519,4.91620404783398,4121179.63430069,0.0,1.0
2003-05-12,29.55,29.97,28.6,28.95,483100,5.11527569061599,5.18798011667551,4.95082520310042,5.01141222481668,2790779.20007101,0.0,1.0
2003-05-13,29.6,29.9,29.5,29.55,251300,5.1239309794326,5.17586271233226,5.10662040179938,5.11527569061599,1451713.5437339,0.0,1.0
2003-05-14,29.59,29.9,29.05,29.6,178400,5.12219992166928,5.17586271233226,5.0287228024499,5.1239309794326,1030583.74931209,0.0,1.0
2003-05-15,28.31,29.59,27.8,29.59,408400,4.90062452796409,5.12219992166928,4.81234058203467,5.12219992166928,2359251.13912027,0.0,1.0
2003-05-16,28.5,28.5,27.61,27.81,187900,4.9335146254672,4.9335146254672,4.77945048453156,4.814071639798,1085463.4893259,0.0,1.0
2003-05-19,27.75,28.29,27.22,28.25,242200,4.80368529321806,4.89716241243744,4.71193923176201,4.89023818138416,1399144.5296154,0.0,1.0
2003-05-20,28.03,28.95,27.56,27.6,212400,4.85215491059108,5.01141222481668,4.77079519571495,4.77771942676824,1226995.45041416,0.0,1.0
2003-05-21,28.13,28.13,27.83,28.0,156700,4.86946548822429,4.86946548822429,4.81753375532464,4.84696173730111,905226.869491054,0.0,1.0
2003-05-22,30.58,31.05,28.31,28.55,525100,5.29357464023814,5.37493435511427,4.90062452796409,4.94216991428381,3033405.41907946,0.0,1.0
2003-05-23,30.2,31.7,29.7,30.25,466000,5.22779444523191,5.48745310973019,5.14124155706582,5.23644973404852,2691995.66804614,0.0,1.0
2003-05-27,29.4,29.88,29.32,29.6,444900,5.08930982416617,5.17240059680561,5.07546136205959,5.1239309794326,2570104.87706809,0.0,1.0
2003-05-28,29.41,29.53,28.79,29.25,367200,5.09104088192949,5.11181357508935,4.98371530060353,5.06334395771634,2121246.37190245,0.0,1.0
2003-05-29,29.28,29.49,29.18,29.2,254000,5.0685371310063,5.10488934403606,5.05122655337309,5.05468866889973,1467310.9435273,0.0,1.0
2003-05-30,28.99,29.33,28.73,29.25,320500,5.01833645586997,5.07719241982291,4.9733289540236,5.06334395771634,1851469.12362401,0.0,1.0
2003-06-02,28.5,29.25,27.25,27.8,773200,4.9335146254672,5.06334395771634,4.71713240505197,4.81234058203467,4466633.15565081,0.0,1.0
2003-06-03,27.75,28.75,27.54,28.75,306300,4.80368529321806,4.97679106955025,4.76733308018831,4.97679106955025,1769438.3543402,0.0,1.0
2003-06-04,27.24,28.25,27.12,27.7,403600,4.71540134728865,4.89023818138416,4.69462865412879,4.79503000440145,2331522.42837645,0.0,1.0
2003-06-05,28.02,28.02,26.28,27.08,721700,4.85042385282775,4.85042385282775,4.54921980200976,4.6877044230755,4169127.19662855,0.0,1.0
2003-06-06,28.11,29.15,27.96,29.0,296600,4.86600337269765,5.04603338008312,4.84003750624782,5.02006751363329,1713403.25137873,0.0,1.0
2003-06-09,28.98,29.04,28.25,28.3,384900,5.01660539810665,5.02699174468658,4.89023818138416,4.89889347020076,2223495.9927703,0.0,1.0
2003-06-10,30.7,30.79,29.0,29.0,778600,5.314347333398,5.3299268532679,5.02006751363329,5.02006751363329,4497827.95523762,0.0,1.0
2003-06-11,31.38,32.58,30.76,31.5,663200,5.43205926130389,5.63978619290251,5.32473367997793,5.45283195446375,3831183.5344382,0.0,1.0
2003-06-12,32.6,32.69,31.35,31.6,472000,5.64324830842915,5.65882782829905,5.42686608801392,5.47014253209697,2726656.55647592,0.0,1.0
2003-06-13,32.7,33.0,32.07,32.82,279800,5.66055888606237,5.71249061896202,5.55150224697309,5.68133157922223,1616352.76377535,0.0,1.0
2003-06-16,32.39,32.98,31.3,32.8,234300,5.60689609539939,5.70902850343538,5.41821079919731,5.67786946369559,1353507.69318286,0.0,1.0
2003-06-17,34.35,34.86,32.8,32.89,636200,5.94618341701047,6.03446736293988,5.67786946369559,5.69344898356548,3675209.5365042,0.0,1.0
2003-06-18,33.5,34.68,33.4,34.45,256600,5.79904350712811,6.00330832320009,5.7817329294949,5.96349399464369,1482330.66184687,0.0,1.0
2003-06-19,32.85,33.94,32.75,33.8,273000,5.6865247525122,5.87521004871427,5.66921417487898,5.85097524002777,1577070.42355493,0.0,1.0
2003-06-20,33.26,33.5,32.35,32.75,319500,5.75749812080839,5.79904350712811,5.5999718643461,5.66921417487898,1845692.30888571,0.0,1.0
2003-06-23,32.41,33.3,31.53,33.3,238800,5.61035821092603,5.76442235186168,5.45802512775371,5.76442235186168,1379503.35950519,0.0,1.0
2003-06-24,36.42,36.7,32.6,32.6,1169600,6.30451237401809,6.3529819913911,5.64324830842915,5.64324830842915,6756562.51791152,0.0,1.0
2003-06-25,37.5,38.83,35.72,37.25,1344200,6.49146661245684,6.72169729497865,6.18333833058556,6.4481901683738,7765194.37121809,0.0,1.0
2003-06-26,37.38,37.52,36.72,37.51,449800,6.47069391929698,6.49492872798349,6.35644410691774,6.49319767022017,2598411.26928574,0.0,1.0
2003-06-27,37.3,37.43,36.88,37.18,280700,6.45684545719041,6.47934920811359,6.38414103113089,6.43607276403055,1621551.89703981,0.0,1.0
2003-06-30,36.68,38.21,36.55,37.95,1018100,6.34951987586445,6.61437171365269,6.32701612494127,6.56936421180633,5881375.08505962,0.0,1.0
2003-07-01,35.73,36.66,35.32,36.65,807200,6.18506938834888,6.34605776033781,6.11409602005269,6.34432670257449,4663044.85675289,0.0,1.0
2003-07-02,37.5,37.5,35.6,35.73,452700,6.49146661245684,6.49146661245684,6.1625656374257,6.18506938834888,2615164.0320268,0.0,1.0
2003-07-03,37.29,38.04,37.24,37.41,253000,6.45511439942709,6.58494373167622,6.44645911061048,6.47588709258695,1461534.128789,0.0,1.0
2003-07-07,38.28,38.28,37.46,37.9,368800,6.62648911799595,6.62648911799595,6.48454238140356,6.56070892298972,2130489.27548373,0.0,1.0
2003-07-08,39.3,39.3,37.81,38.1,363700,6.80305700985477,6.80305700985477,6.54512940311982,6.59533007825615,2101027.52031842,0.0,1.0
2003-07-09,38.95,39.35,38.45,39.29,294800,6.74246998813851,6.81171229867138,6.65591709997242,6.80132595209145,1703004.98484979,0.0,1.0
2003-07-10,37.81,38.46,36.75,38.45,465300,6.54512940311982,6.65764815773574,6.36163728020771,6.65591709997242,2687951.89772934,0.0,1.0
2003-07-11,37.5,38.15,37.4,37.91,189600,6.49146661245684,6.60398536707276,6.47415603482363,6.56243998075304,1095284.07438101,0.0,1.0
2003-07-14,37.98,38.55,37.55,37.9,216100,6.57455738509629,6.67322767760564,6.50012190127345,6.56070892298972,1248369.66494586,0.0,1.0
2003-07-15,37.78,38.27,37.43,38.23,153100,6.53993622982986,6.62475806023263,6.47934920811359,6.61783382917934,884430.336433185,0.0,1.0
2003-07-16,37.7,38.0,36.6,37.95,237900,6.52608776772328,6.57801950062294,6.33567141375788,6.56936421180633,1374304.22624072,0.0,1.0
2003-07-17,36.72,37.7,36.05,37.7,237400,6.35644410691774,6.52608776772328,6.24046323677518,6.52608776772328,1371415.81887158,0.0,1.0
2003-07-18,36.95,37.63,36.66,36.72,136200,6.39625843547414,6.51397036338003,6.34605776033781,6.35644410691774,786802.167355976,0.0,1.0
2003-07-21,37.4,37.95,37.17,37.3,165800,6.47415603482363,6.56936421180633,6.43434170626722,6.45684545719041,957795.88360955,0.0,1.0
2003-07-22,37.95,38.0,37.5,37.75,185200,6.56936421180633,6.57801950062294,6.49146661245684,6.53474305653989,1069866.0895325,0.0,1.0
2003-07-23,38.08,38.2,37.71,38.17,128900,6.59186796272951,6.61264065588937,6.5278188254866,6.60744748259941,744631.419766412,0.0,1.0
2003-07-24,38.19,39.7,38.19,38.5,222400,6.61090959812605,6.87229932038765,6.61090959812605,6.66457238878903,1284763.59779713,0.0,1.0
2003-07-25,38.2,38.59,37.13,38.2,156000,6.61264065588937,6.68015190865892,6.42741747521394,6.61264065588937,901183.099174246,0.0,1.0
2003-07-28,39.75,40.0,38.4,38.45,384900,6.88095460920425,6.9242310532873,6.64726181115581,6.65591709997242,2223495.9927703,0.0,1.0
2003-07-29,38.8,40.02,38.67,40.0,244100,6.71650412168868,6.92769316881394,6.6940003707655,6.9242310532873,1410120.47761816,0.0,1.0
2003-07-30,38.38,39.0,38.36,39.0,122200,6.64379969562916,6.75112527695512,6.64033758010252,6.75112527695512,705926.761019826,0.0,1.0
2003-07-31,38.0,38.9,37.8,38.39,179400,6.57801950062294,6.7338146993219,6.5433983453565,6.64553075339249,1036360.56405038,0.0,1.0
2003-08-01,36.23,37.75,35.4,37.75,591700,6.27162227651497,6.53474305653989,6.12794448215926,6.53474305653989,3418141.28065001,0.0,1.0
2003-08-04,35.73,36.65,35.25,36.08,348100,6.18506938834888,6.34432670257449,6.10197861570943,6.24565641006514,2010909.21040099,0.0,1.0
2003-08-05,36.02,37.15,35.65,35.7,194000,6.23527006348521,6.43087959074058,6.17122092624231,6.17987621505892,1120702.05922951,0.0,1.0
2003-08-06,36.06,36.8,35.2,35.9,184000,6.2421942945385,6.37029256902432,6.09332332689282,6.21449737032535,1062933.91184655,0.0,1.0
2003-08-07,36.77,37.24,35.97,36.03,141900,6.36509939573435,6.44645911061048,6.2266147746686,6.23700112124854,819730.011364266,0.0,1.0
2003-08-08,38.0,38.31,36.43,36.47,168900,6.57801950062294,6.63168229128591,6.30624343178141,6.3131676628347,975704.009298269,0.0,1.0
2003-08-11,38.7,39.59,38.5,38.65,421200,6.69919354405546,6.85325768499111,6.66457238878903,6.69053825523885,2433194.36777046,0.0,1.0
2003-08-12,37.96,38.55,37.58,38.35,214800,6.57109526956965,6.67322767760564,6.50531507456342,6.6386065223392,1240859.80578608,0.0,1.0
2003-08-13,37.8,38.35,37.4,38.0,167300,6.5433983453565,6.6386065223392,6.47415603482363,6.57801950062294,966461.105716995,0.0,1.0
2003-08-14,38.0,38.05,37.5,37.6,113300,6.57801950062294,6.58667478943954,6.49146661245684,6.50877719009006,654513.109848987,0.0,1.0
2003-08-15,38.49,38.49,37.8,38.0,97100,6.6628413310257,6.6628413310257,6.5433983453565,6.57801950062294,560928.711088585,0.0,1.0
2003-08-18,41.43,41.5,38.9,39.0,1129500,7.17177231344232,7.18388971778557,6.7338146993219,6.75112527695512,6524912.24690584,0.0,1.0
2003-08-19,41.08,42.81,40.75,42.5,890200,7.11118529172606,7.41065828478073,7.05406038553644,7.35699549411776,5142520.48003149,0.0,1.0
2003-08-20,40.5,41.78,40.5,41.0,354800,7.01078394145339,7.23235933515859,7.01078394145339,7.09733682961948,2049613.86914758,0.0,1.0
2003-08-21,37.26,38.93,37.0,38.93,1839100,6.44992122613712,6.73900787261186,6.40491372429075,6.73900787261186,10624139.985201,0.0,1.0
2003-08-22,35.69,37.88,34.53,37.88,1652300,6.17814515729559,6.55724680746307,5.97734245675026,6.55724680746307,9545030.99208722,0.0,1.0
2003-08-25,36.2,36.75,35.92,35.92,920000,6.26642910322501,6.36163728020771,6.217959485852,6.217959485852,5314669.55923273,0.0,1.0
2003-08-26,35.97,37.08,35.97,36.25,709000,6.2266147746686,6.41876218639733,6.2266147746686,6.27508439204162,4095761.64945218,0.0,1.0
2003-08-27,35.96,36.55,35.75,36.07,589100,6.22488371690528,6.32701612494127,6.18853150387552,6.24392535230182,3403121.56233044,0.0,1.0
2003-08-28,37.25,37.36,35.35,35.99,579100,6.4481901683738,6.46723180377034,6.11928919334265,6.23007689019525,3345353.41494747,0.0,1.0
2003-08-29,37.82,37.89,37.25,37.25,371500,6.54686046088314,6.5589778652264,6.4481901683738,6.4481901683738,2146086.67527713,0.0,1.0
2003-09-02,37.75,38.26,37.2,38.05,351500,6.53474305653989,6.6230270024693,6.43953487955719,6.58667478943954,2030550.3805112,0.0,1.0
2003-09-03,37.08,38.22,36.89,37.65,309300,6.41876218639733,6.61610277141602,6.38587208889421,6.51743247890667,1786768.79855509,0.0,1.0
2003-09-04,36.04,36.71,35.66,36.5,438700,6.23873217901186,6.35471304915442,6.17295198400563,6.31836083612466,2534288.62569065,0.0,1.0
2003-09-05,35.69,36.45,35.41,35.9,408900,6.17814515729559,6.30970554730805,6.12967553992258,6.21449737032535,2362139.54648942,0.0,1.0
2003-09-08,35.45,35.79,35.06,35.29,361500,6.13659977097587,6.19545573492881,6.06908851820632,6.10890284676272,2088318.52789417,0.0,1.0
2003-09-09,34.6,35.21,34.13,35.2,556000,5.98945986109351,6.09505438465615,5.90810014621739,6.09332332689282,3211908.99449283,0.0,1.0
2003-09-10,34.5,35.0,33.65,34.05,377500,5.9721492834603,6.05870217162639,5.82500937357794,5.89425168411081,2180747.56370691,0.0,1.0
2003-09-11,35.34,35.44,34.51,34.73,387200,6.11755813557933,6.13486871321255,5.97388034122362,6.0119636120167,2236782.66666838,0.0,1.0
2003-09-12,35.84,35.99,34.67,35.59,409300,6.20411102374542,6.23007689019525,6.00157726543677,6.16083457966238,2364450.27238474,0.0,1.0
2003-09-15,35.1,35.33,34.5,35.04,405700,6.07601274925961,6.11582707781601,5.9721492834603,6.06562640267967,2343653.73932687,0.0,1.0
2003-09-16,34.33,34.89,33.8,34.85,435200,5.94272130148383,6.03966053622985,5.85097524002777,6.03273630517656,2514069.77410661,0.0,1.0
2003-09-17,34.34,34.5,33.8,34.15,316200,5.94445235924715,5.9721492834603,5.85097524002777,5.91156226174403,1826628.82024934,0.0,1.0
2003-09-18,36.12,36.3,33.93,34.2,950100,6.25258064111843,6.28373968085822,5.87347899095095,5.92021755056064,5488551.68285545,0.0,1.0
2003-09-19,36.77,37.2,35.9,36.3,698000,6.36509939573435,6.43953487955719,6.21449737032535,6.28373968085822,4032216.68733092,0.0,1.0
2003-09-22,36.85,36.94,35.51,36.78,589300,6.37894785784093,6.39452737771082,6.1469861175558,6.36683045349767,3404276.92527809,0.0,1.0
2003-09-23,37.99,38.47,36.97,37.0,820400,6.57628844285961,6.65937921549906,6.39972055100079,6.40491372429075,4739298.81129841,0.0,1.0
2003-09-24,37.82,38.44,37.66,38.2,482500,6.54686046088314,6.6541860422091,6.51916353666999,6.61264065588937,2787313.11122804,0.0,1.0
2003-09-25,37.62,38.28,37.2,37.82,389100,6.51223930561671,6.62648911799595,6.43953487955719,6.54686046088314,2247758.61467115,0.0,1.0
2003-09-26,36.92,37.45,36.31,37.45,355200,6.39106526218418,6.48281132364024,6.28547073862155,6.48281132364024,2051924.5950429,0.0,1.0
2003-09-29,36.41,37.14,36.0,36.8,384400,6.30278131625476,6.42914853297726,6.23180794795857,6.37029256902432,2220607.58540116,0.0,1.0
2003-09-30,37.34,37.42,36.45,36.6,210900,6.4637696882437,6.47761815035027,6.30970554730805,6.33567141375788,1218330.22830672,0.0,1.0
2003-10-01,38.15,38.33,37.33,37.45,212800,6.60398536707276,6.63514440681255,6.46203863048037,6.48281132364024,1229306.17630948,0.0,1.0
2003-10-02,38.12,38.12,37.5,38.1,237200,6.5987921937828,6.5987921937828,6.49146661245684,6.59533007825615,1370260.45592392,0.0,1.0
2003-10-03,38.37,39.32,38.17,38.37,252800,6.64206863786584,6.80651912538142,6.60744748259941,6.64206863786584,1460378.76584134,0.0,1.0
2003-10-06,38.6,38.95,38.09,38.47,134900,6.68188296642225,6.74246998813851,6.59359902049283,6.65937921549906,779292.30819619,0.0,1.0
2003-10-07,40.02,40.48,38.5,38.92,455600,6.92769316881394,7.00732182592675,6.66457238878903,6.73727681484854,2631916.79476786,0.0,1.0
2003-10-08,39.68,40.62,39.0,40.27,144300,6.868837204861,7.03155663461325,6.75112527695512,6.97096961289699,833594.366736177,0.0,1.0
2003-10-09,40.35,40.72,40.0,40.0,256100,6.98481807500356,7.04886721224647,6.9242310532873,6.9242310532873,1479442.25447772,0.0,1.0
2003-10-10,40.25,40.55,40.0,40.48,107700,6.96750749737035,7.01943923027,6.9242310532873,7.00732182592675,622162.947314527,0.0,1.0
2003-10-13,43.77,44.05,40.97,40.97,1038500,7.57683983005963,7.62530944743264,7.09214365632952,7.09214365632952,5999222.10572086,0.0,1.0
2003-10-14,44.1,45.0,43.53,43.77,902100,7.63396473624925,7.78975993494821,7.5352944437399,7.57683983005963,5211264.57541722,0.0,1.0
2003-10-15,43.63,44.89,43.54,44.8,388400,7.55260502137312,7.77071829955167,7.53702550150323,7.75513877968178,2243714.84435434,0.0,1.0
2003-10-16,44.23,44.61,43.62,43.62,253000,7.65646848717243,7.72224868217866,7.5508739636098,7.5508739636098,1461534.128789,0.0,1.0
2003-10-17,43.65,44.2,43.4,44.03,191800,7.55606713689977,7.65127531388247,7.51279069281672,7.621847331906,1107993.06680526,0.0,1.0
2003-10-20,45.74,45.8,43.55,43.55,298000,7.91785820943403,7.92824455601396,7.53875655926655,7.53875655926655,1721490.79201234,0.0,1.0
2003-10-21,45.5,45.7,44.45,45.34,333600,7.8763128231143,7.91093397838074,7.69455175796551,7.84861589890115,1927145.3966957,0.0,1.0
2003-10-22,45.1,45.61,44.82,45.52,312200,7.80707051258143,7.89535445851084,7.75860089520842,7.87977493864095,1803521.56129615,0.0,1.0
2003-10-23,45.68,45.73,44.76,44.92,193800,7.9074718628541,7.91612715167071,7.74821454862849,7.77591147284164,1119546.69628185,0.0,1.0
2003-10-24,43.87,45.63,43.79,45.58,235900,7.59415040769285,7.89881657403749,7.58030194558627,7.89016128522088,1362750.59676413,0.0,1.0
2003-10-27,45.12,45.41,43.87,43.87,230900,7.81053262810807,7.86073330324441,7.59415040769285,7.59415040769285,1333866.52307265,0.0,1.0
2003-10-28,47.7,47.7,45.5,45.5,278300,8.25714553104511,8.25714553104511,7.8763128231143,7.8763128231143,1607687.5416679,0.0,1.0
2003-10-29,47.2,47.7,46.55,47.7,201500,8.17059264287901,8.25714553104511,8.0580738882631,8.25714553104511,1164028.16976673,0.0,1.0
2003-10-30,46.84,48.0,46.65,47.45,125800,8.10827456339943,8.30907726394476,8.07538446589631,8.21386908696206,726723.294077693,0.0,1.0
2003-10-31,45.98,46.78,45.37,46.65,235200,7.95940359575375,8.0978882168195,7.85380907219112,8.07538446589631,1358706.82644732,0.0,1.0
2003-11-03,47.0,47.4,46.13,46.18,275600,8.13597148761258,8.20521379814545,7.98536946220358,7.99402475102019,1592090.1418745,0.0,1.0
2003-11-04,46.82,47.21,46.31,46.7,202400,8.10481244787278,8.17232370064234,8.01652850194337,8.08403975471292,1169227.3030312,0.0,1.0
2003-11-05,47.31,47.4,46.51,46.95,182500,8.18963427827556,8.20521379814545,8.05114965720981,8.12731619879597,1054268.6897391,0.0,1.0
2003-11-06,47.38,47.38,46.78,47.31,182700,8.20175168261881,8.20175168261881,8.0978882168195,8.18963427827556,1055424.05268676,0.0,1.0
2003-11-07,47.16,47.97,47.03,47.5,178900,8.16366841182573,8.30388409065479,8.14116466090254,8.22252437577867,1033472.15668123,0.0,1.0
2003-11-10,46.07,47.39,46.04,47.3,211400,7.97498311562365,8.20348274038213,7.96978994233368,8.18790322051223,1221218.63567587,0.0,1.0
2003-11-11,45.15,46.14,44.95,46.08,193700,7.81572580139804,7.9871005199669,7.7811046461316,7.97671417338697,1118969.01480802,0.0,1.0
2003-11-12,46.3,46.88,45.25,45.4,184800,8.01479744418005,8.11519879445272,7.83303637903126,7.85900224548109,1067555.36363718,0.0,1.0
2003-11-13,46.7,46.99,46.41,46.55,114100,8.08403975471292,8.13424042984926,8.03383907957659,8.0580738882631,659134.561639625,0.0,1.0
2003-11-14,45.17,46.93,44.85,46.8,118500,7.81918791692468,8.12385408326933,7.76379406849839,8.10135033234614,684552.546488129,0.0,1.0
2003-11-17,44.24,44.83,43.65,44.75,368300,7.65819954493575,7.76033195297174,7.55606713689977,7.74648349086517,2127600.86811458,0.0,1.0
2003-11-18,46.96,47.25,45.0,45.0,1185500,8.12904725655929,8.17924793169562,7.78975993494821,7.78975993494821,6848413.87225044,0.0,1.0
2003-11-19,46.5,46.99,46.24,46.96,386300,8.04941859944649,8.13424042984926,8.00441109760012,8.12904725655929,2231583.53340392,0.0,1.0
2003-11-20,47.75,48.7,46.36,46.5,672800,8.26580081986171,8.43025130737729,8.02518379075998,8.04941859944649,3886640.95592585,0.0,1.0
2003-11-21,49.06,49.4,47.95,47.95,445000,8.49256938685687,8.55142535080982,8.30042197512815,8.30042197512815,2570682.55854192,0.0,1.0
2003-11-24,50.0,50.19,49.17,49.31,415000,8.65528881660913,8.68817891411224,8.51161102225341,8.53584583093992,2397378.11639302,0.0,1.0
2003-11-25,51.85,51.95,50.2,50.2,616700,8.97553450282366,8.99284508045688,8.68990997187556,8.68990997187556,3562561.64910742,0.0,1.0
2003-11-26,50.85,52.39,50.85,51.85,322900,8.80242872649148,9.06901162204304,8.80242872649148,8.97553450282366,1865333.47899592,0.0,1.0
2003-11-28,52.58,52.58,50.55,50.86,125800,9.10190171954616,9.10190171954616,8.75049699359183,8.8041597842548,726723.294077693,0.0,1.0
2003-12-01,53.0,53.8,52.88,52.88,348600,9.17460614560567,9.31309076667142,9.15383345244581,9.15383345244581,2013797.61777014,0.0,1.0
2003-12-02,52.66,53.5,52.41,53.0,278300,9.11575018165273,9.26115903377176,9.07247373756968,9.17460614560567,1607687.5416679,0.0,1.0
2003-12-03,52.56,53.64,52.32,53.0,295000,9.09843960401951,9.28539384245827,9.05689421769979,9.17460614560567,1704160.34779745,0.0,1.0
2003-12-04,50.13,52.75,49.64,52.56,492600,8.67779256753231,9.13132970152263,8.59297073712954,9.09843960401951,2845658.94008483,0.0,1.0
2003-12-05,49.54,50.67,49.15,50.02,251700,8.57566015949632,8.77126968675169,8.50814890672677,8.65875093213577,1454024.26962922,0.0,1.0
2003-12-08,48.62,50.39,47.83,49.55,439500,8.41640284527071,8.72280006937868,8.27964928196829,8.57739121725964,2538910.07748129,0.0,1.0
2003-12-09,48.42,49.7,48.25,48.7,231700,8.38178169000428,8.60335708370947,8.35235370802781,8.43025130737729,1338487.97486329,0.0,1.0
2003-12-10,47.57,48.31,46.12,48.17,400200,8.23464178012192,8.36274005460774,7.98363840444026,8.33850524592123,2311881.25826624,0.0,1.0
2003-12-11,49.44,49.6,47.16,47.5,358500,8.5583495818631,8.58604650607625,8.16366841182573,8.22252437577867,2070988.08367928,0.0,1.0
2003-12-12,48.26,49.9,47.75,49.57,267700,8.35408476579113,8.63797823897591,8.26580081986171,8.58085333278629,1546453.30544196,0.0,1.0
2003-12-15,46.45,49.2,46.36,49.15,369200,8.04076331062988,8.51680419554338,8.02518379075998,8.50814890672677,2132800.00137905,0.0,1.0
2003-12-16,47.18,47.18,44.5,46.2,560000,8.16713052735237,8.16713052735237,7.70320704678212,7.99748686654683,3235016.25344601,0.0,1.0
2003-12-17,47.04,47.67,46.04,47.18,426300,8.14289571866586,8.25195235775514,7.96978994233368,8.16713052735237,2462656.12293578,0.0,1.0
2003-12-18,50.45,50.5,47.0,47.04,601500,8.73318641595861,8.74184170477522,8.13597148761258,8.14289571866586,3474754.06508531,0.0,1.0
2003-12-19,48.69,49.6,48.41,49.45,395900,8.42852024961397,8.58604650607625,8.38005063224095,8.56008063962643,2287040.95489156,0.0,1.0
2003-12-22,48.41,48.8,48.0,48.5,179100,8.38005063224095,8.44756188501051,8.30907726394476,8.39563015211085,1034627.51962889,0.0,1.0
2003-12-23,48.81,49.5,48.4,48.55,226900,8.44929294277383,8.56873592844303,8.37831957447763,8.40428544092746,1310759.26411946,0.0,1.0
2003-12-24,48.35,48.76,48.3,48.65,27400,8.36966428566102,8.44063765395722,8.36100899684442,8.42159601856068,158284.723829323,0.0,1.0
2003-12-26,49.0,49.0,48.32,48.35,36400,8.48218304027694,8.48218304027694,8.36447111237106,8.36966428566102,210276.056473991,0.0,1.0
2003-12-29,49.32,49.67,48.8,48.91,103900,8.53757688870324,8.5981639104195,8.44756188501051,8.46660352040705,600211.051309001,0.0,1.0
2003-12-30,49.0,49.32,48.4,49.0,104800,8.48218304027694,8.53757688870324,8.37831957447763,8.48218304027694,605410.184573468,0.0,1.0
2003-12-31,48.66,49.45,48.48,49.15,233000,8.423327076324,8.56008063962643,8.39216803658421,8.50814890672677,1345997.83402307,0.0,1.0
2004-01-02,49.0,49.18,48.6,48.85,100900,8.48218304027694,8.51334208001674,8.41294072974407,8.45621717382712,582880.607094112,0.0,1.0
2004-01-05,49.3,50.15,49.0,49.0,174400,8.5341147731766,8.68125468305895,8.48218304027694,8.48218304027694,1007476.4903589,0.0,1.0
2004-01-06,49.8,49.95,48.61,49.05,120000,8.62066766134269,8.64663352779252,8.41467178750739,8.49083832909355,693217.768595573,0.0,1.0
2004-01-07,49.76,50.7,49.43,49.8,141400,8.6137434302894,8.77646286004165,8.55661852409978,8.62066766134269,816841.603995118,0.0,1.0
2004-01-08,49.51,49.95,49.15,49.9,76000,8.57046698620636,8.64663352779252,8.50814890672677,8.63797823897591,439037.92011053,0.0,1.0
2004-01-09,49.5,49.95,49.3,49.51,113500,8.56873592844303,8.64663352779252,8.5341147731766,8.57046698620636,655668.472796647,0.0,1.0
2004-01-12,50.9,51.09,49.51,49.75,368800,8.81108401530809,8.84397411281121,8.57046698620636,8.61201237252608,2130489.27548373,0.0,1.0
2004-01-13,51.03,52.12,50.57,51.15,253900,8.83358776623127,9.02227306243335,8.75395910911847,8.85436045939113,1466733.26205347,0.0,1.0
2004-01-14,51.38,51.82,50.61,50.8,167000,8.89417478794754,8.9703413295337,8.76088334017176,8.79377343767487,964728.061295506,0.0,1.0
2004-01-15,51.57,51.61,50.46,51.38,308700,8.92706488545065,8.93398911650394,8.73491747372193,8.89417478794754,1783302.70971211,0.0,1.0
2004-01-16,51.39,51.82,51.2,51.75,123800,8.89590584571086,8.9703413295337,8.86301574820775,8.95822392519045,715169.6646011,0.0,1.0
2004-01-20,50.5,51.71,50.37,51.4,357000,8.74184170477522,8.95129969413716,8.71933795385203,8.89763690347418,2062322.86157183,0.0,1.0
2004-01-21,50.73,50.85,50.19,50.4,205200,8.78165603333162,8.80242872649148,8.68817891411224,8.724531127142,1185402.38429843,0.0,1.0
2004-01-22,51.09,51.65,50.5,50.73,152400,8.84397411281121,8.94091334755723,8.74184170477522,8.78165603333162,880386.566116378,0.0,1.0
2004-01-23,51.14,51.4,50.8,51.0,136600,8.85262940162781,8.89763690347418,8.79377343767487,8.82839459294131,789112.893251295,0.0,1.0
2004-01-26,52.9,53.25,51.25,51.25,330900,9.15729556797245,9.21788258968872,8.87167103702435,8.87167103702435,1911547.99690229,0.0,1.0
2004-01-27,52.4,53.15,52.22,52.75,219600,9.07074267980636,9.2005720120555,9.03958364006657,9.13132970152263,1268588.5165299,0.0,1.0
2004-01-28,49.75,52.4,49.75,52.3,381400,8.61201237252608,9.07074267980636,8.61201237252608,9.05343210217314,2203277.14118626,0.0,1.0
2004-01-29,49.65,50.45,49.2,49.9,211000,8.59470179489286,8.73318641595861,8.51680419554338,8.63797823897591,1218907.90978055,0.0,1.0
2004-01-30,49.75,50.18,49.48,49.66,97200,8.61201237252608,8.68644785634892,8.56527381291639,8.59643285265618,561506.392562415,0.0,1.0
2004-02-02,50.64,50.99,49.82,49.82,103200,8.76607651346172,8.82666353517799,8.62412977686933,8.62412977686933,596167.280992193,0.0,1.0
2004-02-03,51.3,51.32,50.35,50.5,241000,8.88032632584096,8.88378844136761,8.71587583832539,8.74184170477522,1392212.35192944,0.0,1.0
2004-02-04,51.3,52.12,51.26,51.3,222100,8.88032632584096,9.02227306243335,8.87340209478768,8.88032632584096,1283030.55337564,0.0,1.0
2004-02-05,50.87,51.65,50.24,51.55,181900,8.80589084201812,8.94091334755723,8.69683420292885,8.92360276992401,1050802.60089612,0.0,1.0
2004-02-06,52.41,52.62,50.76,50.91,137400,9.07247373756968,9.10882595059944,8.78684920662158,8.81281507307141,793734.345041932,0.0,1.0
2004-02-09,53.03,53.65,52.42,52.48,215900,9.17979931889564,9.28712490022159,9.07420479533301,9.08459114191294,1247214.3019982,0.0,1.0
2004-02-10,53.58,54.08,52.7,52.98,186300,9.27500749587834,9.36156038404443,9.12267441270602,9.17114403007903,1076220.58574463,0.0,1.0
2004-02-11,56.16,58.8,54.98,55.1,1430700,9.72162039881537,10.1786196483323,9.51735558274339,9.53812827590326,8264888.84608072,0.0,1.0
2004-02-12,58.78,59.24,56.1,57.0,1745900,10.1751575328057,10.2547861899185,9.71123405223544,9.8670292509344,10085740.8515918,0.0,1.0
2004-02-13,58.19,60.05,58.11,58.89,627200,10.0730251247697,10.3950018687476,10.0591766626631,10.1941991682022,3623218.20385953,0.0,1.0
2004-02-17,59.05,59.56,58.55,58.55,321000,10.2218960924154,10.3101800383448,10.1353432042493,10.1353432042493,1854357.53099315,0.0,1.0
2004-02-18,58.69,59.98,58.65,59.3,362000,10.1595780129358,10.3828844644043,10.1526537818825,10.2651725364984,2091206.93526331,0.0,1.0
2004-02-19,57.92,59.29,57.87,58.69,194500,10.02628656516,10.2634414787351,10.0176312763434,10.1595780129358,1123590.46659866,0.0,1.0
2004-02-20,57.3,57.89,56.31,57.72,350500,9.91896098383406,10.02109339187,9.7475862652652,9.99166540989357,2024773.5657729,0.0,1.0
2004-02-23,56.22,57.58,55.74,57.4,266500,9.7320067453953,9.96743060120707,9.64891597275585,9.93627156146728,1539521.127756,0.0,1.0
2004-02-24,54.62,55.97,54.5,55.97,505500,9.45503750326381,9.68873030131225,9.43426481010395,9.68873030131225,2920179.85020885,0.0,1.0
2004-02-25,55.44,55.94,54.31,54.87,369900,9.5969842398562,9.68353712802229,9.40137471260083,9.49831394734685,2136843.77169586,0.0,1.0
2004-02-26,56.91,57.39,55.59,55.64,319800,9.85144973106451,9.93454050370395,9.62295010630603,9.63160539512263,1847425.3533072,0.0,1.0
2004-02-27,57.97,58.42,56.91,56.91,251600,10.0349418539766,10.1128394533261,9.85144973106451,9.85144973106451,1453446.58815539,0.0,1.0
2004-03-01,58.73,58.9,57.95,57.97,132900,10.1665022439891,10.1959302259655,10.03147973845,10.0349418539766,767738.678719596,0.0,1.0
2004-03-02,59.35,60.3,58.88,58.88,421300,10.273827825315,10.4382783128306,10.1924681104389,10.1924681104389,2433772.0492443,0.0,1.0
2004-03-03,60.25,60.5,58.96,59.25,500300,10.429623024014,10.472899468097,10.2063165725455,10.2565172476818,2890140.41356971,0.0,1.0
2004-03-04,59.85,60.8,59.3,60.4,467300,10.3603807134811,10.5248312009967,10.2651725364984,10.4555888904638,2699505.52720594,0.0,1.0
2004-03-05,59.46,60.05,59.05,59.75,216700,10.2928694607116,10.3950018687476,10.2218960924154,10.3430701358479,1251835.75378884,0.0,1.0
2004-03-08,58.66,59.95,58.53,59.71,189800,10.1543848396458,10.3776912911143,10.1318810887226,10.3361459047946,1096439.43732867,0.0,1.0
2004-03-09,58.22,59.05,57.9,59.0,209200,10.0782182980597,10.2218960924154,10.0228244496334,10.2132408035988,1208509.64325161,0.0,1.0
2004-03-10,57.22,58.88,56.65,58.32,425400,9.90511252172748,10.1924681104389,9.80644222921814,10.0955288756929,2457456.98967131,0.0,1.0
2004-03-11,55.55,57.5,54.75,57.5,649300,9.61602587525274,9.95358213910049,9.47754125418699,9.95358213910049,3750885.80957588,0.0,1.0
2004-03-12,55.55,57.03,55.17,56.05,550500,9.61602587525274,9.87222242422437,9.55024568024651,9.70257876341883,3180136.51343219,0.0,1.0
2004-03-15,56.0,56.65,55.42,55.8,328700,9.69392347460222,9.80644222921814,9.59352212432955,9.65930231933578,1898839.00447804,0.0,1.0
2004-03-16,55.42,57.03,54.7,56.2,353600,9.59352212432955,9.87222242422437,9.46888596537038,9.72854462986866,2042681.69146162,0.0,1.0
2004-03-17,55.56,55.9,55.05,55.41,209600,9.61775693301606,9.676612896969,9.52947298708665,9.59179106656623,1210820.36914694,0.0,1.0
2004-03-18,54.65,55.8,54.52,55.73,356000,9.46023067655377,9.65930231933578,9.43772692563059,9.64718491499253,2056546.04683354,0.0,1.0
2004-03-19,53.9,54.7,53.56,54.7,627300,9.33040134430464,9.46888596537038,9.27154538035169,9.46888596537038,3623795.88533336,0.0,1.0
2004-03-22,54.12,54.18,52.99,53.52,259800,9.36848461509772,9.37887096167765,9.17287508784235,9.26462114929841,1500816.46900942,0.0,1.0
2004-03-23,54.8,55.22,54.25,54.37,225300,9.4861965430036,9.55890096906312,9.3909883660209,9.41176105918076,1301516.36053819,0.0,1.0
2004-03-24,54.5,55.0,54.22,54.92,129000,9.43426481010395,9.52081769827004,9.38579519273094,9.50696923616346,745209.101240241,0.0,1.0
2004-03-25,56.58,56.8,54.71,54.85,1029600,9.79432482487489,9.83240809566797,9.47061702313371,9.49485183182021,5947808.45455002,0.0,1.0
2004-03-26,56.5,56.91,56.12,56.59,273300,9.78047636276831,9.85144973106451,9.71469616776208,9.79605588263821,1578803.46797642,0.0,1.0
2004-03-29,57.5,57.92,56.85,56.85,279800,9.95358213910049,10.02628656516,9.84106338448458,9.84106338448458,1616352.76377535,0.0,1.0
2004-03-30,57.77,57.98,57.32,57.5,244300,10.0003206987102,10.0366729117399,9.9224230993607,9.95358213910049,1411275.84056582,0.0,1.0
2004-03-31,58.14,58.43,57.5,57.82,135900,10.0643698359531,10.1145705110894,9.95358213910049,10.0089759875268,785069.122934486,0.0,1.0
2004-04-01,58.7,58.7,57.21,58.14,492700,10.1613090706991,10.1613090706991,9.90338146396416,10.0643698359531,2846236.62155866,0.0,1.0
2004-04-02,59.82,60.43,59.22,59.7,463600,10.3551875401912,10.4607820637538,10.2513240743918,10.3344148470313,2678131.31267422,0.0,1.0
2004-04-05,60.65,61.2,59.99,60.0,301800,10.4988653345469,10.5940735115296,10.3846155221676,10.386346579931,1743442.68801786,0.0,1.0
2004-04-06,30.78,31.41,30.13,30.15,801500,10.6563915910092,10.8745048691877,10.4313540817773,10.4382783128306,2315058.50637229,0.0,2.0
2004-04-07,29.91,31.4,29.76,30.78,664800,10.3551875401912,10.8710427536611,10.3032558072915,10.6563915910092,1920213.21900973,0.0,1.0
2004-04-08,29.81,30.4,29.43,30.0,620900,10.3205663849247,10.5248312009967,10.1890059949123,10.386346579931,1793412.13550414,0.0,1.0
2004-04-12,29.95,30.19,29.9,30.0,313500,10.3690360022977,10.4521267749372,10.3517254246645,10.386346579931,905515.710227971,0.0,1.0
2004-04-13,29.45,30.31,29.16,30.0,503000,10.1959302259655,10.4936721612569,10.0955288756929,10.386346579931,1452868.90668156,0.0,1.0
2004-04-14,29.16,29.6,28.6,28.84,347400,10.0955288756929,10.2478619588652,9.90165040620084,9.98474117884029,1003432.72004209,0.0,1.0
2004-04-15,29.04,29.43,28.77,29.31,312200,10.0539834893732,10.1890059949123,9.96050637015378,10.1474606085925,901760.780648072,0.0,1.0
2004-04-16,29.3,29.41,28.98,29.25,303600,10.1439984930659,10.182081763859,10.0332107962133,10.1266879154327,876920.4772734,0.0,1.0
2004-04-19,29.04,29.25,28.9,29.2,238900,10.0539834893732,10.1266879154327,10.0055138720001,10.1093773377995,690040.520489508,0.0,1.0
2004-04-20,28.38,29.24,28.37,29.0,449800,9.82548386461468,10.123225799906,9.82202174908804,10.0401350272666,1299205.63464287,0.0,1.0
2004-04-21,28.72,28.76,27.59,28.05,322300,9.94319579252056,9.95704425462714,9.55197673800983,9.71123405223544,930933.695076472,0.0,1.0
2004-04-22,29.15,29.53,28.74,28.85,182600,10.0920667601662,10.2236271501787,9.95012002357385,9.98820329436693,527423.185606468,0.0,1.0
2004-04-23,29.15,29.35,28.85,29.2,262900,10.0920667601662,10.1613090706991,9.98820329436693,10.1093773377995,759362.297349071,0.0,1.0
2004-04-26,29.38,29.69,29.25,29.25,247000,10.171695417279,10.279020998605,10.1266879154327,10.1266879154327,713436.620179614,0.0,1.0
2004-04-27,29.42,29.77,28.99,29.59,238100,10.1855438793856,10.3067179228181,10.0366729117399,10.2443998433386,687729.794594193,0.0,1.0
2004-04-28,28.08,29.18,27.8,29.18,418200,9.72162039881537,10.1024531067462,9.62468116406935,10.1024531067462,1207931.96177779,0.0,1.0
2004-04-29,27.4,28.07,26.88,27.9,662300,9.4861965430036,9.71815828328873,9.30616653561813,9.65930231933578,1912992.20058687,0.0,1.0
2004-04-30,26.97,27.45,26.92,27.4,406800,9.33732557535792,9.50350712063682,9.32001499772471,9.4861965430036,1175004.1177695,0.0,1.0
2004-05-03,27.4,27.53,26.78,26.83,464800,9.4861965430036,9.53120404484997,9.27154538035169,9.28885595798491,1342531.74518009,0.0,1.0
2004-05-04,27.54,27.96,27.0,27.5,367000,9.53466616037661,9.68007501249565,9.34771192193785,9.52081769827004,1060045.5044774,0.0,1.0
2004-05-05,27.6,28.04,27.55,27.65,122800,9.55543885353647,9.7077719367088,9.53812827590326,9.57274943116969,354696.424931402,0.0,1.0
2004-05-06,26.6,27.39,25.4,27.35,677000,9.20922730087211,9.48273442747696,8.79377343767487,9.46888596537038,1955451.78891335,0.0,1.0
2004-05-07,26.43,27.23,26.43,26.5,627300,9.15037133691917,9.42734057905066,9.15037133691917,9.17460614560567,1811897.94266668,0.0,1.0
2004-05-10,25.91,26.48,25.76,26.1,564100,8.9703413295337,9.16768191455239,8.91840959663404,9.03612152453993,1629350.59693651,0.0,1.0
2004-05-11,26.4,26.64,25.95,26.05,364000,9.13998499033924,9.22307576297868,8.98418979164027,9.01881094690671,1051380.28236995,0.0,1.0
2004-05-12,26.86,26.86,25.36,26.4,454600,9.29924230456484,9.29924230456484,8.7799249755683,9.13998499033924,1313069.99001478,0.0,1.0
2004-05-13,26.4,26.94,26.21,26.87,317600,9.13998499033924,9.32693922877799,9.07420479533301,9.30270442009149,917358.180441475,0.0,1.0
2004-05-14,26.51,26.88,25.89,26.28,229100,9.17806826113232,9.30616653561813,8.96341709848041,9.09843960401951,661734.128271858,0.0,1.0
2004-05-17,26.53,26.53,25.5,26.45,351500,9.1849924921856,9.1849924921856,8.82839459294131,9.15729556797245,1015275.1902556,0.0,1.0
2004-05-18,25.99,26.45,24.65,25.5,1977800,8.99803825374685,9.15729556797245,8.5341147731766,8.82839459294131,5712692.09470135,0.0,1.0
2004-05-19,25.45,26.4,25.14,26.0,743500,8.81108401530809,9.13998499033924,8.70375843398214,9.00150036927349,2147530.8789617,0.0,1.0
2004-05-20,25.0,25.89,25.0,25.55,697200,8.65528881660913,8.96341709848041,8.65528881660913,8.84570517057453,2013797.61777014,0.0,1.0
2004-05-21,25.35,25.7,25.2,25.25,391800,8.77646286004165,8.89763690347418,8.724531127142,8.74184170477522,1131678.00723227,0.0,1.0
2004-05-24,26.98,27.0,25.48,25.48,873100,9.34078769088457,9.34771192193785,8.82147036188802,8.82147036188802,2521868.47400331,0.0,1.0
2004-05-25,28.66,28.89,26.66,27.0,944800,9.9224230993607,10.0020517564735,9.22999999403197,9.34771192193785,2728967.28237124,0.0,1.0
2004-05-26,28.68,28.9,28.09,28.46,468800,9.92934733041399,10.0055138720001,9.72508251434201,9.85318078882783,1354085.37465669,0.0,1.0
2004-05-27,28.83,29.05,28.69,28.88,286600,9.98127906331364,10.0574456048998,9.93280944594063,9.99858964094686,827817.551997881,0.0,1.0
2004-05-28,28.73,29.0,28.63,29.0,380500,9.94665790804721,10.0401350272666,9.91203675278077,10.0401350272666,1099039.0039609,0.0,1.0
2004-06-01,28.81,28.99,28.37,28.63,595700,9.97435483226035,10.0366729117399,9.82202174908804,9.91203675278077,1720624.2698016,0.0,1.0
2004-06-02,29.1,29.25,28.7,28.83,657200,10.074756182533,10.1266879154327,9.93627156146728,9.98127906331364,1898261.32300422,0.0,1.0
2004-06-03,28.4,29.11,28.34,29.1,263100,9.83240809566797,10.0782182980597,9.8116354025081,10.074756182533,759939.978822897,0.0,1.0
2004-06-04,28.92,29.11,28.53,28.72,227400,10.0124381030534,10.0782182980597,9.87741559751433,9.94319579252056,656823.835744308,0.0,1.0
2004-06-07,29.91,30.0,29.25,29.3,385100,10.3551875401912,10.386346579931,10.1266879154327,10.1439984930659,1112325.67785898,0.0,1.0
2004-06-08,29.65,29.81,29.36,29.81,174700,10.2651725364984,10.3205663849247,10.1647711862258,10.3205663849247,504604.767390196,0.0,1.0
2004-06-09,29.3,29.83,29.05,29.55,169300,10.1439984930659,10.327490615978,10.0574456048998,10.230551381232,489007.367596794,0.0,1.0
2004-06-10,29.39,29.6,29.13,29.45,271200,10.1751575328057,10.2478619588652,10.085142529113,10.1959302259655,783336.078512997,0.0,1.0
2004-06-14,28.75,29.39,28.7,29.39,520500,9.95358213910049,10.1751575328057,9.93627156146728,10.1751575328057,1503416.03564165,0.0,1.0
2004-06-15,29.39,29.51,28.9,28.9,221800,10.1751575328057,10.2167029191254,10.0055138720001,10.0055138720001,640648.754477075,0.0,1.0
2004-06-16,29.06,29.36,28.79,29.36,205800,10.0609077204264,10.1647711862258,9.96743060120707,10.1647711862258,594434.236570707,0.0,1.0
2004-06-17,28.94,29.0,28.6,28.92,212700,10.0193623341067,10.0401350272666,9.90165040620084,10.0124381030534,614364.247417828,0.0,1.0
2004-06-18,29.2,29.2,28.76,29.0,268800,10.1093773377995,10.1093773377995,9.95704425462714,10.0401350272666,776403.900827039,0.0,1.0
2004-06-21,28.6,29.09,28.48,29.09,387500,9.90165040620084,10.0712940670064,9.86010501988112,10.0712940670064,1119257.85554494,0.0,1.0
2004-06-22,34.3,34.42,30.7,30.7,4307800,11.8750562563877,11.9166016427074,10.628694666796,10.628694666796,12442681.2648167,0.0,1.0
2004-06-23,33.0,34.3,32.78,34.3,1776400,11.424981237924,11.8750562563877,11.3488146963379,11.8750562563877,5130966.85055492,0.0,1.0
2004-06-24,33.4,33.45,32.52,33.1,805500,11.5634658589898,11.580776436623,11.2587996926452,11.4596023931905,2326612.13584889,0.0,1.0
2004-06-25,33.43,33.8,33.01,33.45,424000,11.5738522055697,11.7019504800555,11.4284433534507,11.580776436623,1224684.72451885,0.0,1.0
2004-06-28,34.2,34.87,33.42,33.43,1350400,11.8404351011213,12.0723968414064,11.5703900900431,11.5738522055697,3900505.31129776,0.0,1.0
2004-06-29,33.5,34.62,33.12,34.21,835400,11.5980870142562,11.9858439532403,11.4665266242438,11.8438972166479,2412975.51618643,0.0,1.0
2004-06-30,33.35,33.82,32.78,33.5,653500,11.5461552813566,11.7088747111088,11.3488146963379,11.5980870142562,1887574.21573836,0.0,1.0
2004-07-01,32.89,33.94,32.87,33.35,398900,11.386897967131,11.7504200974285,11.3799737360777,11.5461552813566,1152185.69955322,0.0,1.0
2004-07-02,32.7,33.03,32.51,33.03,464300,11.3211177721247,11.435367584504,11.2553375771185,11.435367584504,1341087.54149552,0.0,1.0
2004-07-06,32.63,32.95,32.07,32.95,470100,11.2968829634382,11.4076706602908,11.1030044939462,11.4076706602908,1357840.30423658,0.0,1.0
2004-07-07,32.41,32.97,31.92,32.43,626900,11.2207164218521,11.4145948913441,11.0510727610465,11.2276406529054,1810742.57971902,0.0,1.0
2004-07-08,32.1,32.3,31.89,32.28,603200,11.1133908405261,11.182633151059,11.0406864144666,11.1757089200057,1742287.32507021,0.0,1.0
2004-07-09,32.96,33.04,32.1,32.1,507200,11.4111327758175,11.4388297000306,11.1133908405261,11.1133908405261,1465000.21763198,0.0,1.0
2004-07-12,33.4,33.41,32.9,33.0,636200,11.5634658589898,11.5669279745164,11.3903600826576,11.424981237924,1837604.7682521,0.0,1.0
2004-07-13,33.34,33.5,33.1,33.4,381300,11.5426931658299,11.5980870142562,11.4596023931905,11.5634658589898,1101349.72985622,0.0,1.0
2004-07-14,33.41,33.8,33.24,33.34,636300,11.5669279745164,11.7019504800555,11.5080720105635,11.5426931658299,1837893.60898902,0.0,1.0
2004-07-15,33.35,33.59,33.2,33.48,528000,11.5461552813566,11.629246053996,11.4942235484569,11.5911627832029,1525079.09091026,0.0,1.0
2004-07-16,32.63,33.44,32.55,33.35,559300,11.2968829634382,11.5773143210964,11.2691860392251,11.5461552813566,1615486.24156461,0.0,1.0
2004-07-19,30.75,32.64,30.65,32.64,773000,10.6460052444292,11.3003450789649,10.6113840891628,11.3003450789649,2232738.89635158,0.0,1.0
2004-07-20,31.66,31.73,30.71,30.75,639500,10.9610577573538,10.9852925660403,10.6321567823226,10.6460052444292,1847136.51257029,0.0,1.0
2004-07-21,30.31,31.15,29.81,31.05,1503500,10.4936721612569,10.784489865495,10.3205663849247,10.7498687102285,4342720.47951435,0.0,1.0
2004-07-22,31.04,31.08,29.11,30.2,3092000,10.7464065947019,10.7602550568085,10.0782182980597,10.4555888904638,8930955.5854063,0.0,1.0
2004-07-23,30.71,31.19,30.46,31.05,682500,10.6321567823226,10.7983383276015,10.5456038941566,10.7498687102285,1971338.02944367,0.0,1.0
2004-07-26,30.55,31.0,30.28,30.71,650600,10.5767629338964,10.7325581325953,10.483285814677,10.6321567823226,1879197.83436783,0.0,1.0
2004-07-27,31.51,31.53,30.53,30.55,582600,10.9091260244541,10.9160502555074,10.5698387028431,10.5767629338964,1682786.13326576,0.0,1.0
2004-07-28,31.2,31.6,30.82,31.51,469400,10.8018004431282,10.9402850641939,10.6702400531157,10.9091260244541,1355818.41907817,0.0,1.0
2004-07-29,32.14,32.35,31.4,31.45,716400,11.1272393026327,11.1999437286922,10.8710427536611,10.8883533312943,2069255.03925779,0.0,1.0
2004-07-30,32.5,32.64,31.94,32.14,450300,11.2518754615919,11.3003450789649,11.0579969920998,11.1272393026327,1300649.83832744,0.0,1.0
2004-08-02,32.46,32.8,31.91,32.04,407300,11.2380269994853,11.3557389273912,11.0476106455199,11.0926181473663,1176448.32145407,0.0,1.0
2004-08-03,31.84,32.47,31.72,32.46,430900,11.0233758368334,11.2414891150119,10.9818304505137,11.2380269994853,1244614.73536597,0.0,1.0
2004-08-04,30.5,31.84,29.97,31.7,822700,10.5594523562631,11.0233758368334,10.375960233351,10.9749062194604,2376292.74259825,0.0,1.0
2004-08-05,29.57,30.5,29.06,30.5,1032300,10.2374756122853,10.5594523562631,10.0609077204264,10.5594523562631,2981702.9271717,0.0,1.0
2004-08-06,28.84,29.39,28.76,29.27,670800,9.98474117884029,10.1751575328057,9.95704425462714,10.133612146486,1937543.66322463,0.0,1.0
2004-08-09,28.3,28.84,28.17,28.84,537800,9.79778694040153,9.98474117884029,9.75277943855516,9.98474117884029,1553385.48312791,0.0,1.0
2004-08-10,28.99,29.06,28.41,28.55,941900,10.0366729117399,10.0609077204264,9.83587021119461,9.88433982856762,2720590.90100072,0.0,1.0
2004-08-11,28.95,29.1,28.31,28.99,678400,10.0228244496334,10.074756182533,9.80124905592817,10.0366729117399,1959495.55923015,0.0,1.0
2004-08-12,27.8,28.92,27.65,28.85,1123000,9.62468116406935,10.0124381030534,9.57274943116969,9.98820329436693,3243681.47555345,0.0,1.0
2004-08-13,26.77,28.0,26.45,27.8,1919800,9.26808326482505,9.69392347460222,9.15729556797245,9.62468116406935,5545164.46729076,0.0,1.0
2004-08-16,28.17,28.69,26.75,26.8,1241300,9.75277943855516,9.93280944594063,9.26115903377176,9.27846961140498,3585380.06732369,0.0,1.0
2004-08-17,32.0,33.18,30.5,30.5,3656200,11.0787696852597,11.4872993174036,10.5594523562631,10.5594523562631,10560595.0230797,0.0,1.0
2004-08-18,32.8,32.9,31.2,32.0,978700,11.3557389273912,11.3903600826576,10.8018004431282,11.0787696852597,2826884.29218536,0.0,1.0
2004-08-19,32.55,33.19,32.27,32.8,1084100,11.2691860392251,11.4907614329303,11.1722468044791,11.3557389273912,3131322.42889358,0.0,1.0
2004-08-20,32.41,32.8,32.2,32.55,1007800,11.2207164218521,11.3557389273912,11.1480119957926,11.2691860392251,2910936.94662757,0.0,1.0
2004-08-23,32.0,32.42,31.63,32.42,689700,11.0787696852597,11.2241785373787,10.9506714107739,11.2241785373787,1992134.56250153,0.0,1.0
2004-08-24,32.24,32.25,31.72,32.1,564500,11.1618604578991,11.1653225734258,10.9818304505137,11.1133908405261,1630505.95988418,0.0,1.0
2004-08-25,32.32,32.63,31.7,32.0,434000,11.1895573821123,11.2968829634382,10.9749062194604,11.0787696852597,1253568.79821033,0.0,1.0
2004-08-26,32.24,32.64,32.0,32.33,443600,11.1618604578991,11.3003450789649,11.0787696852597,11.1930194976389,1281297.50895415,0.0,1.0
2004-08-27,32.65,32.82,31.76,32.14,530400,11.3038071944915,11.3626631584445,10.9956789126202,11.1272393026327,1532011.26859622,0.0,1.0
2004-08-30,31.92,32.43,31.87,31.91,342000,11.0510727610465,11.2276406529054,11.0337621834133,11.0476106455199,987835.320248695,0.0,1.0
2004-08-31,32.38,32.72,31.65,32.6,505000,11.2103300752721,11.328042003178,10.9575956418272,11.2864966168583,1458645.72141986,0.0,1.0
2004-09-01,32.5,32.87,32.01,32.38,371000,11.2518754615919,11.3799737360777,11.0822318007863,11.2103300752721,1071599.13395399,0.0,1.0
2004-09-02,33.23,33.87,32.36,32.4,728900,11.5046098950368,11.726185288742,11.2034058442189,11.2172543063254,2105360.13137215,0.0,1.0
2004-09-03,33.21,33.36,32.72,32.98,468900,11.4976856639836,11.5496173968832,11.328042003178,11.4180570068708,1354374.2153936,0.0,1.0
2004-09-07,33.5,33.75,32.73,32.73,309100,11.5980870142562,11.6846399024223,11.3315041187047,11.3315041187047,892806.717803718,0.0,1.0
2004-09-08,33.1,33.81,32.85,33.45,321200,11.4596023931905,11.7054125955822,11.3730495050244,11.580776436623,927756.446970408,0.0,1.0
2004-09-09,33.02,33.22,32.64,33.17,346200,11.4319054689773,11.5011477795102,11.3003450789649,11.483837201877,999966.631199118,0.0,1.0
2004-09-10,33.5,33.5,32.59,32.77,420600,11.5980870142562,11.5980870142562,11.2830345013317,11.3453525808112,1214864.13946375,0.0,1.0
2004-09-13,34.65,35.55,33.32,33.5,1216300,11.9962302998202,12.3078206972182,11.5357689347766,11.5980870142562,3513169.883095,0.0,1.0
2004-09-14,34.47,34.97,34.1,34.66,470500,11.9339122203407,12.1070179966728,11.8058139458548,11.9996924153469,1358995.66718423,0.0,1.0
2004-09-15,35.27,35.44,34.47,34.64,796700,12.2108814624722,12.2697374264251,11.9339122203407,11.9927681842936,2301194.15100038,0.0,1.0
2004-09-16,35.58,36.05,35.13,35.13,585300,12.3182070437981,12.4809264735504,12.1624118450991,12.1624118450991,1690584.83316246,0.0,1.0
2004-09-17,35.73,35.9,35.38,35.9,438300,12.3701387766978,12.4289947406507,12.2489647332652,12.4289947406507,1265988.94989766,0.0,1.0
2004-09-20,36.02,36.46,35.51,35.73,572200,12.4705401269704,12.6228732101427,12.2939722351116,12.3701387766978,1652746.69662662,0.0,1.0
2004-09-21,36.01,36.35,35.81,36.05,584200,12.4670780114438,12.5847899393497,12.3978357009109,12.4809264735504,1687407.58505639,0.0,1.0
2004-09-22,35.19,35.95,34.91,35.9,526800,12.183184538259,12.4463053182839,12.086245303513,12.4289947406507,1521613.00206728,0.0,1.0
2004-09-23,35.68,35.88,35.36,35.5,455800,12.3528281990645,12.4220705095974,12.2420405022119,12.290510119585,1316536.07885776,0.0,1.0
2004-09-24,35.7,35.98,35.5,35.69,390900,12.3597524301178,12.4566916648639,12.290510119585,12.3562903145912,1129078.44060004,0.0,1.0
2004-09-27,34.99,35.46,34.9,35.4,281700,12.1139422277261,12.2766616574784,12.0827831879863,12.2558889643185,813664.355889057,0.0,1.0
2004-09-28,35.58,35.68,34.94,35.0,352800,12.3182070437981,12.3528281990645,12.0966316500929,12.1174043432528,1019030.11983549,0.0,1.0
2004-09-29,35.74,36.0,35.47,35.68,246700,12.3736008922244,12.4636158959171,12.280123773005,12.3528281990645,712570.097968867,0.0,1.0
2004-09-30,35.62,35.74,35.11,35.74,289200,12.3320555059047,12.3736008922244,12.1554876140459,12.3736008922244,835327.411157665,0.0,1.0
2004-10-01,36.09,36.2,35.7,35.82,477300,12.4947749356569,12.53285820645,12.3597524301178,12.4012978164376,1378636.83729445,0.0,1.0
2004-10-04,36.34,36.75,36.0,36.13,444000,12.581327823823,12.7232745604154,12.4636158959171,12.5086233977635,1282452.87190181,0.0,1.0
2004-10-05,36.01,36.25,35.81,36.1,173000,12.4670780114438,12.5501687840832,12.3978357009109,12.4982370511836,499694.474862642,0.0,1.0
2004-10-06,35.7,35.91,35.34,35.91,303800,12.3597524301178,12.4324568561773,12.2351162711587,12.4324568561773,877498.158747232,0.0,1.0
2004-10-07,35.01,35.76,34.9,35.71,333700,12.1208664587794,12.3805251232777,12.0827831879863,12.3632145456445,963861.539084763,0.0,1.0
2004-10-08,34.43,35.05,34.37,34.91,331700,11.9200637582341,12.134714920886,11.8992910650742,12.086245303513,958084.724346464,0.0,1.0
2004-10-11,34.54,34.55,33.8,34.4,363400,11.9581470290272,11.9616091445538,11.7019504800555,11.9096774116542,1049647.23794846,0.0,1.0
2004-10-12,33.91,34.34,33.75,34.29,276900,11.7400337508486,11.8889047184943,11.6846399024223,11.8715941408611,799800.000517144,0.0,1.0
2004-10-13,33.3,34.18,33.11,34.01,719800,11.5288447037234,11.833510870068,11.4630645087171,11.7746549061151,2079075.62431288,0.0,1.0
2004-10-14,33.4,33.7,33.2,33.5,264800,11.5634658589898,11.6673293247891,11.4942235484569,11.5980870142562,764850.271350449,0.0,1.0
2004-10-15,33.19,33.7,32.9,33.48,270100,11.4907614329303,11.6673293247891,11.3903600826576,11.5911627832029,780158.830406933,0.0,1.0
2004-10-18,33.53,33.61,32.81,33.22,304200,11.6084733608362,11.6361702850493,11.3592010429178,11.5011477795102,878653.521694886,0.0,1.0
2004-10-19,32.94,34.14,32.83,33.53,317800,11.4042085447642,11.8196624079614,11.3661252739711,11.6084733608362,917935.861915304,0.0,1.0
2004-10-20,33.47,33.49,32.81,32.82,222900,11.5877006676763,11.5946248987296,11.3592010429178,11.3626631584445,643826.002583139,0.0,1.0
2004-10-21,33.6,34.08,33.2,33.37,252000,11.6327081695227,11.7988897148016,11.4942235484569,11.5530795124099,727878.65702535,0.0,1.0
2004-10-22,33.75,34.25,33.45,33.72,370600,11.6846399024223,11.8577456787545,11.580776436623,11.6742535558424,1070443.77100633,0.0,1.0
2004-10-25,34.28,34.28,32.7,33.25,525900,11.8681320253344,11.8681320253344,11.3211177721247,11.5115341260901,1519013.43543505,0.0,1.0
2004-10-26,35.42,35.42,34.15,34.33,589900,12.2628131953718,12.2628131953718,11.8231245234881,11.8854426029677,1703871.50706054,0.0,1.0
2004-10-27,36.84,37.08,34.99,35.42,757500,12.7544336001552,12.8375243727947,12.1139422277261,12.2628131953718,2187968.58212978,0.0,1.0
2004-10-28,36.36,36.81,35.7,36.64,357700,12.5882520548763,12.7440472535753,12.3597524301178,12.6851912896223,1033183.31594432,0.0,1.0
2004-10-29,36.0,36.53,35.4,36.16,604800,12.4636158959171,12.6471080188293,12.2558889643185,12.5190097443434,1746908.77686085,0.0,1.0
2004-11-01,36.26,36.36,35.31,36.01,417900,12.5536308996099,12.5882520548763,12.2247299245787,12.4670780114438,1207065.43956704,0.0,1.0
2004-11-02,36.31,37.07,36.2,36.9,778200,12.5709414772431,12.834062257268,12.53285820645,12.7752062933151,2247758.61467115,0.0,1.0
2004-11-03,36.61,36.86,36.21,36.65,451400,12.6748049430424,12.7613578312085,12.5363203219767,12.688653405149,1303827.08643351,0.0,1.0
2004-11-04,36.5,36.62,36.0,36.61,367000,12.6367216722493,12.678267058569,12.4636158959171,12.6748049430424,1060045.5044774,0.0,1.0
2004-11-05,37.5,38.4,36.51,36.68,421200,12.9829332249137,13.2945236223116,12.640183787776,12.6990397517289,1216597.18388523,0.0,1.0
2004-11-08,38.05,38.37,37.47,38.35,512000,13.1733495788791,13.2841372757317,12.9725468783338,13.2772130446784,1478864.57300389,0.0,1.0
2004-11-09,37.43,38.23,37.06,38.23,695100,12.9586984162272,13.2356676583587,12.8306001417414,13.2356676583587,2007731.96229493,0.0,1.0
2004-11-10,36.87,37.78,36.84,37.3,533300,12.7648199467351,13.0798724596597,12.7544336001552,12.9136909143808,1540387.64996675,0.0,1.0
2004-11-11,36.94,37.08,36.52,36.88,458400,12.7890547554216,12.8375243727947,12.6436459033026,12.7682820622618,1324045.93801755,0.0,1.0
2004-11-12,37.0,37.3,36.54,36.79,405100,12.8098274485815,12.9136909143808,12.6505701343559,12.737123022522,1170093.82524195,0.0,1.0
2004-11-15,36.3,36.5,34.9,35.25,878000,12.5674793617164,12.6367216722493,12.0827831879863,12.2039572314189,2536021.67011215,0.0,1.0
2004-11-16,35.51,36.24,35.37,36.2,509800,12.2939722351116,12.5467066685566,12.2455026177386,12.53285820645,1472510.07679176,0.0,1.0
2004-11-17,36.84,37.19,35.76,35.76,820300,12.7544336001552,12.8756076435877,12.3805251232777,12.3805251232777,2369360.56491229,0.0,1.0
2004-11-18,35.94,37.57,34.43,36.84,1654100,12.4428432027573,13.0071680336002,11.9200637582341,12.7544336001552,4777714.62930807,0.0,1.0
2004-11-19,35.73,36.2,35.62,36.0,705000,12.3701387766978,12.53285820645,12.3320555059047,12.4636158959171,2036327.19524949,0.0,1.0
2004-11-22,36.09,36.5,35.36,35.6,897600,12.4947749356569,12.6367216722493,12.2420405022119,12.3251312748514,2592634.45454745,0.0,1.0
2004-11-23,36.26,36.42,36.0,36.02,407300,12.5536308996099,12.6090247480362,12.4636158959171,12.4705401269704,1176448.32145407,0.0,1.0
2004-11-24,36.42,36.65,36.05,36.5,222500,12.6090247480362,12.688653405149,12.4809264735504,12.6367216722493,642670.639635478,0.0,1.0
2004-11-26,36.79,36.92,36.61,36.67,73100,12.737123022522,12.7821305243684,12.6748049430424,12.6955776362023,211142.578684735,0.0,1.0
2004-11-29,36.71,36.95,36.15,36.79,288900,12.7094260983088,12.7925168709483,12.5155476288168,12.737123022522,834460.888946924,0.0,1.0
2004-11-30,36.0,36.83,36.0,36.83,281200,12.4636158959171,12.7509714846286,12.4636158959171,12.7509714846286,812220.152204483,0.0,1.0
2004-12-01,36.13,36.37,35.88,36.04,652700,12.5086233977635,12.591714170403,12.4220705095974,12.4774643580237,1885263.48984305,0.0,1.0
2004-12-02,35.88,36.17,35.71,36.13,552600,12.4220705095974,12.5224718598701,12.3632145456445,12.5086233977635,1596133.91219131,0.0,1.0
2004-12-03,36.06,36.3,35.83,36.0,261100,12.484388589077,12.5674793617164,12.4047599319642,12.4636158959171,754163.164084601,0.0,1.0
2004-12-06,35.94,36.06,35.7,35.85,291700,12.4428432027573,12.484388589077,12.3597524301178,12.4116841630175,842548.429580535,0.0,1.0
2004-12-07,35.33,36.0,35.25,35.94,350600,12.231654155632,12.4636158959171,12.2039572314189,12.4428432027573,1012675.62362337,0.0,1.0
2004-12-08,35.35,35.55,35.08,35.33,304100,12.2385783866853,12.3078206972182,12.1451012674659,12.231654155632,878364.680957975,0.0,1.0
2004-12-09,35.2,35.36,34.89,35.36,366000,12.1866466537856,12.2420405022119,12.0793210724597,12.2420405022119,1057157.09710825,0.0,1.0
2004-12-10,34.9,35.52,34.78,35.2,1113500,12.0827831879863,12.2974343506382,12.0412378016666,12.1866466537856,3216241.60554656,0.0,1.0
2004-12-13,34.25,34.94,34.01,34.92,903800,11.8577456787545,12.0966316500929,11.7746549061151,12.0897074190396,2610542.58023616,0.0,1.0
2004-12-14,35.02,35.44,33.88,34.25,865600,12.1243285743061,12.2697374264251,11.7296474042687,11.8577456787545,2500205.41873469,0.0,1.0
2004-12-15,35.3,35.32,34.55,34.77,426000,12.2212678090521,12.2281920401054,11.9616091445538,12.03777568614,1230461.53925714,0.0,1.0
2004-12-16,34.11,35.2,33.75,35.03,523000,11.8092760613815,12.1866466537856,11.6846399024223,12.1277906898327,1510637.05406452,0.0,1.0
2004-12-17,33.99,34.53,33.82,34.12,440400,11.7677306750618,11.9546849135005,11.7088747111088,11.8127381769081,1272054.60537287,0.0,1.0
2004-12-20,33.42,34.46,33.12,34.0,554700,11.5703900900431,11.930450104814,11.4665266242438,11.7711927905884,1602199.56766652,0.0,1.0
2004-12-21,34.23,34.23,33.2,33.2,373600,11.8508214477012,11.8508214477012,11.4942235484569,11.4942235484569,1079108.99311378,0.0,1.0
2004-12-22,34.89,35.14,34.1,34.1,363800,12.0793210724597,12.1658739606258,11.8058139458548,11.8058139458548,1050802.60089612,0.0,1.0
2004-12-23,34.51,34.84,34.26,34.7,176300,11.9477606824472,12.0620104948265,11.8612077942811,12.0135408774535,509226.219180833,0.0,1.0
2004-12-27,33.9,34.89,33.71,34.64,290000,11.736571635322,12.0793210724597,11.6707914403157,11.9927681842936,837638.137052983,0.0,1.0
2004-12-28,34.56,34.77,34.11,34.15,252700,11.9650712600805,12.03777568614,11.8092760613815,11.8231245234881,729900.542183753,0.0,1.0
2004-12-29,34.85,34.99,34.36,34.36,185300,12.0654726103531,12.1139422277261,11.8958289495476,11.8958289495476,535221.885503167,0.0,1.0
2004-12-30,35.16,35.23,34.74,34.75,311500,12.1727981916791,12.1970330003656,12.02738933956,12.0308514550867,899738.89548967,0.0,1.0
2004-12-31,35.15,35.45,34.78,35.0,278000,12.1693360761524,12.2731995419517,12.0412378016666,12.1174043432528,802977.248623208,0.0,1.0
2005-01-03,35.23,36.05,35.03,35.25,1332100,12.1970330003656,12.4809264735504,12.1277906898327,12.2039572314189,3847647.45644234,0.0,1.0
2005-01-04,34.38,35.33,34.18,35.29,658800,11.9027531806009,12.231654155632,11.833510870068,12.2178056935254,1902882.77479484,0.0,1.0
2005-01-05,34.12,34.44,33.94,34.28,538700,11.8127381769081,11.9235258737607,11.7504200974285,11.8681320253344,1555985.04976015,0.0,1.0
2005-01-06,33.87,34.5,33.5,34.35,422900,11.726185288742,11.9442985669206,11.5980870142562,11.8923668340209,1221507.47641279,0.0,1.0
2005-01-07,34.2,34.44,33.76,33.94,552200,11.8404351011213,11.9235258737607,11.688102017949,11.7504200974285,1594978.54924365,0.0,1.0
2005-01-10,33.69,34.02,33.6,33.9,334400,11.6638672092625,11.7781170216417,11.6327081695227,11.736571635322,965883.424243162,0.0,1.0
2005-01-11,33.65,33.8,33.37,33.65,330800,11.6500187471559,11.7019504800555,11.5530795124099,11.6500187471559,955485.157714231,0.0,1.0
2005-01-12,33.75,33.9,33.18,33.9,340200,11.6846399024223,11.736571635322,11.4872993174036,11.736571635322,982636.186984227,0.0,1.0
2005-01-13,33.74,34.27,33.25,33.7,356100,11.6811777868957,11.8646699098078,11.5115341260901,11.6673293247891,1028561.86415368,0.0,1.0
2005-01-14,33.25,33.71,32.72,33.7,432900,11.5115341260901,11.6707914403157,11.328042003178,11.6673293247891,1250391.55010427,0.0,1.0
2005-01-18,34.27,34.44,32.78,32.78,411900,11.8646699098078,11.9235258737607,11.3488146963379,11.3488146963379,1189734.99535215,0.0,1.0
2005-01-19,33.95,34.42,33.75,34.42,244100,11.7538822129552,11.9166016427074,11.6846399024223,11.9166016427074,705060.238809081,0.0,1.0
2005-01-20,33.76,34.08,33.39,33.45,521500,11.688102017949,11.7988897148016,11.5600037434631,11.580776436623,1506304.44301079,0.0,1.0
2005-01-21,33.65,34.12,33.48,33.85,492400,11.6500187471559,11.8127381769081,11.5911627832029,11.7192610576888,1422251.78856858,0.0,1.0
2005-01-24,33.37,33.93,33.32,33.65,530100,11.5530795124099,11.7469579819019,11.5357689347766,11.6500187471559,1531144.74638547,0.0,1.0
2005-01-25,33.38,34.07,33.36,33.37,292000,11.5565416279365,11.7954275992749,11.5496173968832,11.5530795124099,843414.951791281,0.0,1.0
2005-01-26,34.24,34.27,33.55,33.6,417600,11.8542835632279,11.8646699098078,11.6153975918894,11.6327081695227,1206198.91735629,0.0,1.0
2005-01-27,34.13,34.4,33.9,34.15,230800,11.8162002924348,11.9096774116542,11.736571635322,11.8231245234881,666644.420799409,0.0,1.0
2005-01-28,33.9,34.19,33.53,34.13,267400,11.736571635322,11.8369729855946,11.6084733608362,11.8162002924348,772360.130510233,0.0,1.0
2005-01-31,34.0,34.34,33.84,34.25,239700,11.7711927905884,11.8889047184943,11.7157989421621,11.8577456787545,692351.24638483,0.0,1.0
2005-02-01,35.76,35.78,34.35,34.5,767500,12.3805251232777,12.387449354331,11.8923668340209,11.9442985669206,2216852.65582126,0.0,1.0
2005-02-02,35.68,35.91,34.88,35.76,406300,12.3528281990645,12.4324568561773,12.0758589569331,12.3805251232777,1173559.91408493,0.0,1.0
2005-02-03,36.06,36.07,35.55,35.68,447900,12.484388589077,12.4878507046036,12.3078206972182,12.3528281990645,1293717.66064149,0.0,1.0
2005-02-04,35.79,36.06,35.42,36.06,421100,12.3909114698576,12.484388589077,12.2628131953718,12.484388589077,1216308.34314832,0.0,1.0
2005-02-07,35.55,36.2,35.48,35.84,289800,12.3078206972182,12.53285820645,12.2835858885317,12.4082220474908,837060.455579153,0.0,1.0
2005-02-08,35.37,35.62,35.27,35.55,457900,12.2455026177386,12.3320555059047,12.2108814624722,12.3078206972182,1322601.73433297,0.0,1.0
2005-02-09,35.1,35.64,35.08,35.55,424500,12.1520254985192,12.338979736958,12.1451012674659,12.3078206972182,1226128.92820342,0.0,1.0
2005-02-10,34.88,35.18,34.45,35.1,334400,12.0758589569331,12.1797224227324,11.9269879892874,12.1520254985192,965883.424243162,0.0,1.0
2005-02-11,34.98,35.28,34.52,34.77,233200,12.1104801121995,12.2143435779988,11.9512227979739,12.03777568614,673576.598485365,0.0,1.0
2005-02-14,34.74,35.04,34.61,34.98,173800,12.02738933956,12.1312528053593,11.9823818377137,12.1104801121995,502005.200757963,0.0,1.0
2005-02-15,35.49,36.1,34.9,34.9,837100,12.2870480040583,12.4982370511836,12.0827831879863,12.0827831879863,2417885.80871398,0.0,1.0
2005-02-16,35.28,35.53,35.01,35.4,288900,12.2143435779988,12.3008964661649,12.1208664587794,12.2558889643185,834460.888946922,0.0,1.0
2005-02-17,34.87,35.2,34.54,35.1,205700,12.0723968414064,12.1866466537856,11.9581470290272,12.1520254985192,594145.39583379,0.0,1.0
2005-02-18,34.95,35.09,34.61,34.88,265600,12.1000937656196,12.1485633829926,11.9823818377137,12.0758589569331,767160.997245765,0.0,1.0
2005-02-22,33.76,34.77,33.37,34.6,528000,11.688102017949,12.03777568614,11.5530795124099,11.978919722187,1525079.09091026,0.0,1.0
2005-02-23,34.28,34.47,33.76,33.76,210500,11.8681320253344,11.9339122203407,11.688102017949,11.688102017949,608009.751205703,0.0,1.0
2005-02-24,34.54,34.74,33.6,34.01,277500,11.9581470290272,12.02738933956,11.6327081695227,11.7746549061151,801533.04493863,0.0,1.0
2005-02-25,34.94,34.94,34.23,34.4,264100,12.0966316500929,12.0966316500929,11.8508214477012,11.9096774116542,762828.386192046,0.0,1.0
2005-02-28,35.85,35.96,34.97,35.1,747600,12.4116841630175,12.4497674338106,12.1070179966728,12.1520254985192,2159373.34917521,0.0,1.0
2005-03-01,35.95,36.09,35.3,35.75,522700,12.4463053182839,12.4947749356569,12.2212678090521,12.377063007751,1509770.53185378,0.0,1.0
2005-03-02,36.15,36.48,35.3,35.4,604800,12.5155476288168,12.629797441196,12.2212678090521,12.2558889643185,1746908.77686084,0.0,1.0
2005-03-03,36.03,36.4,35.67,36.16,379500,12.4740022424971,12.6021005169829,12.3493660835379,12.5190097443434,1096150.59659175,0.0,1.0
2005-03-04,35.53,36.29,35.28,36.22,709800,12.3008964661649,12.5640172461898,12.2143435779988,12.5397824375033,2050191.55062141,0.0,1.0
2005-03-07,35.0,35.9,34.73,35.66,1008900,12.1174043432528,12.4289947406507,12.0239272240334,12.3459039680113,2914114.19473364,0.0,1.0
2005-03-08,35.3,35.6,33.99,34.4,1997300,12.2212678090521,12.3251312748514,11.7677306750618,11.9096774116542,5769016.03839974,0.0,1.0
2005-03-09,35.58,35.85,35.0,35.16,651900,12.3182070437981,12.4116841630175,12.1174043432528,12.1727981916791,1882952.76394773,0.0,1.0
2005-03-10,35.98,36.06,35.53,35.59,489200,12.4566916648639,12.484388589077,12.3008964661649,12.3216691593248,1413008.88498731,0.0,1.0
2005-03-11,36.32,36.39,35.46,35.85,515300,12.5744035927697,12.5986384014562,12.2766616574784,12.4116841630175,1488396.31732208,0.0,1.0
2005-03-14,36.0,36.31,35.57,36.22,295400,12.4636158959171,12.5709414772431,12.3147449282715,12.5397824375033,853235.536846388,0.0,1.0
2005-03-15,36.29,36.33,35.89,36.05,438500,12.5640172461898,12.5778657082964,12.4255326251241,12.4809264735504,1266566.6313715,0.0,1.0
2005-03-16,36.57,37.31,36.29,36.29,1450400,12.6609564809358,12.9171530299075,12.5640172461898,12.5640172461898,4189346.04821259,0.0,1.0
2005-03-17,36.15,36.67,35.86,36.58,495100,12.5155476288168,12.6955776362023,12.4151462785441,12.6644185964625,1430050.48846528,0.0,1.0
2005-03-18,35.83,36.31,35.37,36.16,678900,12.4047599319642,12.5709414772431,12.2455026177386,12.5190097443434,1960939.76291473,0.0,1.0
2005-03-21,35.56,35.83,34.93,35.83,610000,12.3112828127448,12.4047599319642,12.0931695345663,12.4047599319642,1761928.49518042,0.0,1.0
2005-03-22,35.25,36.0,35.23,35.57,510300,12.2039572314189,12.4636158959171,12.1970330003656,12.3147449282715,1473954.28047633,0.0,1.0
2005-03-23,35.2,35.45,34.87,35.1,450100,12.1866466537856,12.2731995419517,12.0723968414064,12.1520254985192,1300072.15685362,0.0,1.0
2005-03-24,36.24,36.39,35.21,35.3,948300,12.5467066685566,12.5986384014562,12.1901087693123,12.2212678090521,2739076.70816326,0.0,1.0
2005-03-28,36.47,36.59,36.25,36.31,470300,12.6263353256694,12.6678807119891,12.5501687840832,12.5709414772431,1358417.98571041,0.0,1.0
2005-03-29,36.27,36.7,36.23,36.47,587900,12.5570930151365,12.7059639827822,12.5432445530299,12.6263353256694,1698094.69232224,0.0,1.0
2005-03-30,36.23,36.6,35.98,36.3,731700,12.5432445530299,12.6713428275158,12.4566916648639,12.5674793617164,2113447.67200576,0.0,1.0
2005-03-31,36.73,36.86,36.36,36.36,445800,12.7163503293621,12.7613578312085,12.5882520548763,12.5882520548763,1287652.00516628,0.0,1.0
2005-04-01,35.9,37.09,35.72,36.75,884700,12.4289947406507,12.8409864883213,12.3666766611711,12.7232745604154,2555373.99948543,0.0,1.0
2005-04-04,35.97,36.1,35.53,35.96,366200,12.4532295493372,12.4982370511836,12.3008964661649,12.4497674338106,1057734.77858208,0.0,1.0
2005-04-05,36.12,36.19,35.83,35.95,663000,12.5051612822369,12.5293960909234,12.4047599319642,12.4463053182839,1915014.08574527,0.0,1.0
2005-04-06,35.36,36.2,35.36,36.2,572700,12.2420405022119,12.53285820645,12.2420405022119,12.53285820645,1654190.90031119,0.0,1.0
2005-04-07,35.38,35.38,34.89,35.37,869000,12.2489647332652,12.2489647332652,12.0793210724597,12.2455026177386,2510026.00378981,0.0,1.0
2005-04-08,35.02,35.46,34.69,35.3,570900,12.1243285743061,12.2766616574784,12.0100787619268,12.2212678090521,1648991.76704672,0.0,1.0
2005-04-11,34.76,35.02,34.46,35.02,332600,12.0343135706133,12.1243285743061,11.930450104814,12.1243285743061,960684.290978701,0.0,1.0
2005-04-12,35.0,35.1,34.31,34.76,328500,12.1174043432528,12.1520254985192,11.8785183719144,12.0343135706133,948841.820765189,0.0,1.0
2005-04-13,34.28,34.99,33.87,34.9,654000,11.8681320253344,12.1139422277261,11.726185288742,12.0827831879863,1889018.41942294,0.0,1.0
2005-04-14,33.32,34.59,33.04,34.1,735300,11.5357689347766,11.9754576066604,11.4388297000306,11.8058139458548,2123845.9385347,0.0,1.0
2005-04-15,31.85,33.24,31.55,33.24,1320500,11.02683795236,11.5080720105635,10.9229744865607,11.5080720105635,3814141.93096024,0.0,1.0
2005-04-18,31.97,33.23,31.84,31.85,806700,11.0683833386797,11.5046098950368,11.0233758368334,11.02683795236,2330078.22469188,0.0,1.0
2005-04-19,32.82,32.93,31.84,32.1,717200,11.3626631584445,11.4007464292375,11.0233758368334,11.1133908405261,2071565.7651531,0.0,1.0
2005-04-20,32.34,33.23,32.31,33.05,519700,11.1964816131656,11.5046098950368,11.1860952665856,11.4422918155573,1501105.30974633,0.0,1.0
2005-04-21,32.96,33.7,32.5,32.5,625000,11.4111327758175,11.6673293247891,11.2518754615919,11.2518754615919,1805254.60571764,0.0,1.0
2005-04-22,32.0,32.96,31.61,32.96,591600,11.0787696852597,11.4111327758175,10.9437471797206,11.4111327758175,1708781.79958809,0.0,1.0
2005-04-25,32.72,32.91,32.04,32.1,433400,11.328042003178,11.3938221981843,11.0926181473663,11.1133908405261,1251835.75378884,0.0,1.0
2005-04-26,31.97,32.95,31.9,32.65,420300,11.0683833386797,11.4076706602908,11.0441485299932,11.3038071944915,1213997.617253,0.0,1.0
2005-04-27,31.29,31.98,31.0,31.97,1224300,10.832959482868,11.0718454542064,10.7325581325953,11.0683833386797,3536277.14204816,0.0,1.0
2005-04-28,30.66,31.3,30.56,31.29,817700,10.6148462046894,10.8364215983946,10.580225049423,10.832959482868,2361850.70575251,0.0,1.0
2005-04-29,30.76,30.85,29.69,30.75,872800,10.6494673599559,10.6806263996957,10.279020998605,10.6460052444292,2521001.95179256,0.0,1.0
2005-05-02,30.56,31.16,30.34,30.7,656900,10.580225049423,10.7879519810216,10.5040585078368,10.628694666796,1897394.80079347,0.0,1.0
2005-05-03,30.85,30.97,30.3,30.31,968300,10.6806263996957,10.7221717860154,10.4902100457303,10.4936721612569,2796844.85554621,0.0,1.0
2005-05-04,32.15,33.03,30.79,30.79,1205700,11.1307014181593,11.435367584504,10.6598537065358,10.6598537065358,3482552.76498202,0.0,1.0
2005-05-05,32.17,32.54,31.82,32.05,795600,11.1376256492126,11.2657239236984,11.0164516057801,11.0960802628929,2298016.90289433,0.0,1.0
2005-05-06,32.74,32.75,32.11,32.7,721600,11.3349662342313,11.338428349758,11.1168529560528,11.3211177721247,2084274.75757736,0.0,1.0
2005-05-09,33.34,33.45,32.62,33.4,902300,11.5426931658299,11.580776436623,11.2934208479116,11.5634658589898,2606209.96918245,0.0,1.0
2005-05-10,33.15,33.73,32.79,33.24,1040100,11.4769129708237,11.677715671369,11.3522768118645,11.5080720105635,3004232.50465107,0.0,1.0
2005-05-11,33.3,33.54,32.7,33.4,1165400,11.5288447037234,11.6119354763628,11.3211177721247,11.5634658589898,3366149.94800533,0.0,1.0
2005-05-12,33.08,33.39,32.81,33.15,755100,11.4526781621372,11.5600037434631,11.3592010429178,11.4769129708237,2181036.40444382,0.0,1.0
2005-05-13,33.1,33.46,32.29,33.08,964600,11.4596023931905,11.5842385521497,11.1791710355323,11.4526781621372,2786157.74828037,0.0,1.0
2005-05-16,34.09,34.21,32.81,32.95,1241000,11.8023518303282,11.8438972166479,11.3592010429178,11.4076706602908,3584513.54511295,0.0,1.0
2005-05-17,35.87,36.25,35.1,36.25,2181000,12.4186083940708,12.5501687840832,12.1520254985192,12.5501687840832,6299616.47211226,0.0,1.0
2005-05-18,36.47,36.99,36.0,36.0,1315700,12.6263353256694,12.8063653330549,12.4636158959171,12.4636158959171,3800277.57558831,0.0,1.0
2005-05-19,36.34,36.75,36.09,36.47,625000,12.581327823823,12.7232745604154,12.4947749356569,12.6263353256694,1805254.60571764,0.0,1.0
2005-05-20,36.38,36.48,36.13,36.35,476400,12.5951762859296,12.629797441196,12.5086233977635,12.5847899393497,1376037.27066221,0.0,1.0
2005-05-23,36.59,36.87,36.36,36.37,838700,12.6678807119891,12.7648199467351,12.5882520548763,12.591714170403,2422507.26050462,0.0,1.0
2005-05-24,36.15,36.56,36.05,36.56,493000,12.5155476288168,12.6574943654092,12.4809264735504,12.6574943654092,1423984.83299007,0.0,1.0
2005-05-25,35.68,36.3,35.58,36.25,615400,12.3528281990645,12.5674793617164,12.3182070437981,12.5501687840832,1777525.89497382,0.0,1.0
2005-05-26,36.0,36.23,35.69,35.72,1107200,12.4636158959171,12.5432445530299,12.3562903145912,12.3666766611711,3198044.63912092,0.0,1.0
2005-05-27,36.5,36.74,36.01,36.15,471300,12.6367216722493,12.7198124448888,12.4670780114438,12.5155476288168,1361306.39307956,0.0,1.0
2005-05-31,36.17,36.44,35.88,36.25,282700,12.5224718598701,12.6159489790895,12.4220705095974,12.5501687840832,816552.763258202,0.0,1.0
2005-06-01,36.31,36.59,35.92,36.0,412500,12.5709414772431,12.6678807119891,12.435918971704,12.4636158959171,1191468.03977364,0.0,1.0
2005-06-02,36.77,37.18,36.18,36.27,602100,12.7301987914687,12.8721455280611,12.5259339753967,12.5570930151365,1739110.07696415,0.0,1.0
2005-06-03,36.08,36.74,36.04,36.67,329100,12.4913128201303,12.7198124448888,12.4774643580237,12.6955776362023,950574.865186679,0.0,1.0
2005-06-06,36.76,36.9,36.1,36.1,380100,12.7267366759421,12.7752062933151,12.4982370511836,12.4982370511836,1097883.64101324,0.0,1.0
2005-06-07,36.9,37.5,36.77,36.77,490700,12.7752062933151,12.9829332249137,12.7301987914687,12.7301987914687,1417341.49604103,0.0,1.0
2005-06-08,36.31,37.0,35.93,37.0,411000,12.5709414772431,12.8098274485815,12.4393810872306,12.8098274485815,1187135.42871992,0.0,1.0
2005-06-09,36.34,36.71,36.0,36.21,353300,12.581327823823,12.7094260983088,12.4636158959171,12.5363203219767,1020474.32352007,0.0,1.0
2005-06-10,35.95,36.4,35.82,36.39,305600,12.4463053182839,12.6021005169829,12.4012978164376,12.5986384014562,882697.292011699,0.0,1.0
2005-06-13,36.0,36.57,35.82,35.92,185300,12.4636158959171,12.6609564809358,12.4012978164376,12.435918971704,535221.885503167,0.0,1.0
2005-06-14,37.0,37.0,35.97,36.0,285400,12.8098274485815,12.8098274485815,12.4532295493372,12.4636158959171,824351.463154903,0.0,1.0
2005-06-15,37.29,37.45,36.65,37.15,459000,12.9102287988542,12.9656226472805,12.688653405149,12.8617591814812,1325778.98243903,0.0,1.0
2005-06-16,38.05,38.17,37.35,37.35,758400,13.1733495788791,13.2148949651988,12.931001492014,12.931001492014,2190568.14876201,0.0,1.0
2005-06-17,37.36,38.18,37.09,38.1,594500,12.9344636075407,13.2183570807255,12.8409864883213,13.1906601565123,1717158.18095862,0.0,1.0
2005-06-20,37.57,37.83,36.81,37.21,293200,13.0071680336002,13.0971830372929,12.7440472535753,12.882531874641,846881.040634259,0.0,1.0
2005-06-21,37.1,37.63,36.86,37.6,172200,12.8444486038479,13.0279407267601,12.7613578312085,13.0175543801801,497383.748967326,0.0,1.0
2005-06-22,37.65,37.71,36.57,37.25,553900,13.0348649578133,13.0556376509732,12.6609564809358,12.8963803367476,1599888.84177121,0.0,1.0
2005-06-23,38.12,39.07,37.65,37.65,1319000,13.1975843875656,13.5264853625967,13.0348649578133,13.0348649578133,3809809.3199065,0.0,1.0
2005-06-24,38.01,38.47,37.38,38.02,1695700,13.1595011167725,13.3187584309981,12.941387838594,13.1629632322992,4897872.37586465,0.0,1.0
2005-06-27,38.48,38.73,37.96,38.0,732300,13.3222205465248,13.4087734346909,13.1421905391393,13.1560390012459,2115180.71642724,0.0,1.0
2005-06-28,38.64,38.74,38.37,38.43,461600,13.3776143949511,13.4122355502175,13.2841372757317,13.3049099688915,1333288.84159882,0.0,1.0
2005-06-29,38.6,38.72,38.34,38.64,332900,13.3637659328445,13.4053113191642,13.2737509291518,13.3776143949511,961550.813189443,0.0,1.0
2005-06-30,38.59,38.95,38.41,38.6,218400,13.3603038173178,13.484939976277,13.2979857378383,13.3637659328445,630828.169421974,0.0,1.0
2005-07-01,38.61,38.76,37.95,38.7,291300,13.3672280483711,13.4191597812708,13.1387284236127,13.3983870881109,841393.066632879,0.0,1.0
2005-07-05,39.31,39.51,38.41,38.49,373000,13.6095761352362,13.6788184457691,13.2979857378383,13.3256826620514,1077375.94869229,0.0,1.0
2005-07-06,39.2,39.5,39.02,39.18,350200,13.5714928644431,13.6753563302424,13.5091747849635,13.5645686333898,1011520.26067571,0.0,1.0
2005-07-07,39.3,39.38,38.8,38.9,463300,13.6061140197095,13.6338109439227,13.4330082433774,13.4676293986438,1338199.13412638,0.0,1.0
2005-07-08,40.09,40.4,39.33,39.33,423100,13.8796211463144,13.9869467276403,13.6165003662895,13.6165003662895,1222085.15788661,0.0,1.0
2005-07-11,40.04,40.18,39.62,40.0,619500,13.8623105686812,13.9107801860542,13.7169017165621,13.8484621065746,1789368.36518732,0.0,1.0
2005-07-12,40.13,40.42,39.96,39.99,346100,13.893469608421,13.9938709586936,13.834613644468,13.844999991048,999677.790462198,0.0,1.0
2005-07-13,39.99,40.27,39.85,40.19,303600,13.844999991048,13.941939225794,13.7965303736749,13.9142423015808,876920.477273398,0.0,1.0
2005-07-14,39.74,40.28,39.45,40.0,486400,13.7584471028819,13.9454013413206,13.6580457526092,13.8484621065746,1404921.34435369,0.0,1.0
2005-07-15,39.15,39.79,38.66,39.64,733800,13.5541822868099,13.7757576805151,13.3845386260043,13.7238259476154,2119513.32748096,0.0,1.0
2005-07-18,38.91,39.17,38.6,39.0,484200,13.4710915141704,13.5611065178632,13.3637659328445,13.5022505539102,1398566.84814157,0.0,1.0
2005-07-19,39.45,39.67,38.85,38.97,607600,13.6580457526092,13.7342122941954,13.4503188210106,13.4918642073303,1754996.31749446,0.0,1.0
2005-07-20,39.0,39.3,38.84,39.29,427800,13.5022505539102,13.6061140197095,13.4468567054839,13.6026519041829,1235660.67252161,0.0,1.0
2005-07-21,39.1,39.21,38.64,39.0,413300,13.5368717091767,13.5749549799698,13.3776143949511,13.5022505539102,1193778.76566896,0.0,1.0
2005-07-22,39.17,39.2,38.84,39.08,232300,13.5611065178632,13.5714928644431,13.4468567054839,13.5299474781234,670977.031853131,0.0,1.0
2005-07-25,39.04,39.37,38.92,39.17,198300,13.5160990160168,13.6303488283961,13.4745536296971,13.5611065178632,572771.181302093,0.0,1.0
2005-07-26,39.03,39.18,38.95,39.0,347400,13.5126369004902,13.5645686333898,13.484939976277,13.5022505539102,1003432.72004209,0.0,1.0
2005-07-27,38.9,39.15,38.47,39.02,477800,13.4676293986438,13.5541822868099,13.3187584309981,13.5091747849635,1380081.04097902,0.0,1.0
2005-07-28,39.43,39.5,38.9,38.9,383200,13.6511215215559,13.6753563302424,13.4676293986438,13.4676293986438,1106837.7038576,0.0,1.0
2005-07-29,39.72,39.78,39.21,39.4,306000,13.7515228718286,13.7722955649884,13.5749549799698,13.640735174976,883852.654959355,0.0,1.0
2005-08-01,39.83,40.03,38.77,38.77,662500,13.7896061426217,13.8588484531545,13.4226218967974,13.4226218967974,1913569.88206069,0.0,1.0
2005-08-02,40.08,40.15,39.64,39.85,446900,13.8761590307877,13.9003938394743,13.7238259476154,13.7965303736749,1290829.25327235,0.0,1.0
2005-08-03,39.13,39.88,38.78,39.88,423000,13.5472580557566,13.8069167202549,13.4260840123241,13.8069167202549,1221796.3171497,0.0,1.0
2005-08-04,38.72,39.07,38.3,39.07,307800,13.4053113191642,13.5264853625967,13.2599024670452,13.5264853625967,889051.788223824,0.0,1.0
2005-08-05,38.11,38.41,37.94,38.4,497800,13.1941222720389,13.2979857378383,13.135266308086,13.2945236223116,1437849.18836199,0.0,1.0
2005-08-08,37.48,38.43,37.41,38.2,274700,12.9760089938604,13.3049099688915,12.9517741851739,13.2252813117787,793445.504305017,0.0,1.0
2005-08-09,37.44,37.76,37.19,37.48,520900,12.9621605317538,13.0729482286064,12.8756076435877,12.9760089938604,1504571.39858931,0.0,1.0
2005-08-10,39.21,39.25,37.3,37.44,1054700,13.5749549799698,13.5888034420763,12.9136909143808,12.9621605317538,3046403.25224062,0.0,1.0
2005-08-11,39.68,39.7,38.63,39.17,477700,13.737674409722,13.7445986407753,13.3741522794244,13.5611065178632,1379792.20024211,0.0,1.0
2005-08-12,39.38,39.5,38.64,39.5,659000,13.6338109439227,13.6753563302424,13.3776143949511,13.6753563302424,1903460.45626868,0.0,1.0
2005-08-15,39.23,39.64,38.39,39.5,996100,13.581879211023,13.7238259476154,13.291061506785,13.6753563302424,2877142.58040855,0.0,1.0
2005-08-16,32.9,35.2,32.87,35.0,16250200,11.3903600826576,12.1866466537856,11.3799737360777,12.1174043432528,46937197.4301325,0.0,1.0
2005-08-17,32.08,33.34,31.99,32.9,4032000,11.1064666094728,11.5426931658299,11.075307569733,11.3903600826576,11646058.5124057,0.0,1.0
2005-08-18,32.41,33.07,31.85,32.02,2817400,11.2207164218521,11.4492160466106,11.02683795236,11.085693916313,8137798.92183818,0.0,1.0
2005-08-19,32.65,33.04,32.5,32.7,1374900,11.3038071944915,11.4388297000306,11.2518754615919,11.3211177721247,3971271.2918419,0.0,1.0
2005-08-22,32.0,32.7,31.87,32.7,1185100,11.0787696852597,11.3211177721247,11.0337621834133,11.3211177721247,3423051.57317755,0.0,1.0
2005-08-23,31.79,32.06,31.4,32.06,1098200,11.0060652592002,11.0995423784195,10.8710427536611,11.0995423784195,3172048.97279857,0.0,1.0
2005-08-24,31.71,32.03,31.6,31.79,1303100,10.978368334987,11.0891560318396,10.9402850641939,11.0060652592002,3763883.64273705,0.0,1.0
2005-08-25,31.7,31.8,31.41,31.61,640600,10.9749062194604,11.0095273747268,10.8745048691877,10.9437471797206,1850313.76067635,0.0,1.0
2005-08-26,31.5,31.75,31.21,31.51,832500,10.9056639089275,10.9922167970936,10.8052625586548,10.9091260244541,2404599.1348159,0.0,1.0
2005-08-29,31.27,31.52,31.07,31.4,1144500,10.8260352518147,10.9125881399808,10.7567929412818,10.8710427536611,3305782.23399014,0.0,1.0
2005-08-30,30.86,31.1,30.25,31.02,1655300,10.6840885152223,10.7671792878618,10.472899468097,10.7394823636486,4781180.71815106,0.0,1.0
2005-08-31,31.64,31.64,30.91,30.93,976500,10.9541335263005,10.9541335263005,10.7013990928555,10.7083233239088,2820529.79597324,0.0,1.0
2005-09-01,31.01,32.19,30.97,32.0,1195700,10.736020248122,11.1445498802659,10.7221717860154,11.0787696852597,3453668.69129052,0.0,1.0
2005-09-02,30.81,31.19,30.6,31.06,548900,10.6667779375891,10.7983383276015,10.5940735115296,10.7533308257552,1585446.80492546,0.0,1.0
2005-09-06,31.04,31.17,30.55,30.83,1048600,10.7464065947019,10.7914140965483,10.5767629338964,10.6737021686424,3028783.96728882,0.0,1.0
2005-09-07,31.68,31.83,30.88,31.1,1185500,10.9679819884071,11.0199137213067,10.6910127462756,10.7671792878618,3424206.93612521,0.0,1.0
2005-09-08,31.56,31.76,31.36,31.69,614300,10.9264366020874,10.9956789126202,10.8571942915545,10.9714441039337,1774348.64686775,0.0,1.0
2005-09-09,31.53,31.77,31.21,31.61,543100,10.9160502555074,10.9991410281469,10.8052625586548,10.9437471797206,1568694.0421844,0.0,1.0
2005-09-12,32.26,32.26,31.4,31.4,417500,11.1687846889524,11.1687846889524,10.8710427536611,10.8710427536611,1205910.07661938,0.0,1.0
2005-09-13,31.45,32.16,31.41,32.16,803100,10.8883533312943,11.134163533686,10.8745048691877,11.134163533686,2319679.95816293,0.0,1.0
2005-09-14,31.3,31.5,31.02,31.44,576900,10.8364215983946,10.9056639089275,10.7394823636486,10.8848912157676,1666322.21126161,0.0,1.0
2005-09-15,30.41,31.52,30.09,31.3,716200,10.5282933165233,10.9125881399808,10.4175056196707,10.8364215983946,2068677.35778397,0.0,1.0
2005-09-16,30.92,30.92,30.4,30.5,630600,10.7048612083822,10.7048612083822,10.5248312009967,10.5594523562631,1821429.68698486,0.0,1.0
2005-09-19,31.08,31.19,30.75,30.84,736000,10.7602550568085,10.7983383276015,10.6460052444292,10.677164284169,2125867.82369308,0.0,1.0
2005-09-20,29.6,31.15,29.53,31.05,909900,10.2478619588652,10.784489865495,10.2236271501787,10.7498687102285,2628161.86518797,0.0,1.0
2005-09-21,29.2,29.74,28.72,29.7,1051900,10.1093773377995,10.2963315762382,9.94319579252056,10.2824831141316,3038315.711607,0.0,1.0
2005-09-22,30.0,30.07,28.89,29.05,639400,10.386346579931,10.4105813886175,10.0020517564735,10.0574456048998,1846847.67183336,0.0,1.0
2005-09-23,29.79,30.0,29.26,29.92,556300,10.3136421538714,10.386346579931,10.1301500309593,10.3586496557178,1606821.01945716,0.0,1.0
2005-09-26,31.25,31.39,30.75,31.25,1203400,10.8191110207614,10.8675806381344,10.6460052444292,10.8191110207614,3475909.42803297,0.0,1.0
2005-09-27,31.25,31.38,31.02,31.12,587300,10.8191110207614,10.8641185226078,10.7394823636486,10.774103518915,1696361.64790075,0.0,1.0
2005-09-28,30.05,31.28,29.91,31.25,594700,10.4036571575642,10.8294973673413,10.3551875401912,10.8191110207614,1717735.86243244,0.0,1.0
2005-09-29,29.9,30.27,29.39,30.07,787400,10.3517254246645,10.4798236991503,10.1751575328057,10.4105813886175,2274331.96246731,0.0,1.0
2005-09-30,30.11,30.2,29.55,29.8,339600,10.424429850724,10.4555888904638,10.230551381232,10.3171042693981,980903.142562739,0.0,1.0
2005-10-03,29.51,30.19,29.41,30.11,728900,10.2167029191254,10.4521267749372,10.182081763859,10.424429850724,2105360.13137214,0.0,1.0
2005-10-04,29.45,29.64,29.13,29.54,706300,10.1959302259655,10.2617104209718,10.085142529113,10.2270892657053,2040082.1248294,0.0,1.0
2005-10-05,28.99,29.45,28.63,29.45,602300,10.0366729117399,10.1959302259655,9.91203675278077,10.1959302259655,1739687.75843798,0.0,1.0
2005-10-06,29.14,29.5,28.98,28.99,669000,10.0886046446396,10.2132408035988,10.0332107962133,10.0366729117399,1932344.52996016,0.0,1.0
2005-10-07,28.98,29.39,28.76,29.16,385900,10.0332107962133,10.1751575328057,9.95704425462714,10.0955288756929,1114636.4037543,0.0,1.0
2005-10-10,28.98,29.08,28.77,29.03,596700,10.0332107962133,10.0678319514797,9.96050637015378,10.0505213738465,1723512.67717074,0.0,1.0
2005-10-11,28.52,29.1,28.46,29.0,568100,9.87395348198769,10.074756182533,9.85318078882783,10.0401350272666,1640904.22641311,0.0,1.0
2005-10-12,27.9,28.53,27.57,28.4,962300,9.65930231933578,9.87741559751433,9.54505250695654,9.83240809566797,2779514.41133134,0.0,1.0
2005-10-13,27.55,27.96,27.37,27.94,561300,9.53812827590326,9.68007501249565,9.47581019642367,9.67315078144236,1621263.0563029,0.0,1.0
2005-10-14,27.0,27.55,26.95,27.5,1628000,9.34771192193785,9.53812827590326,9.33040134430464,9.52081769827004,4702327.19697331,0.0,1.0
2005-10-17,28.45,28.75,27.1,27.15,1707000,9.84971867330118,9.95358213910049,9.38233307720429,9.39964365483751,4930511.37913602,0.0,1.0
2005-10-18,29.38,29.4,28.46,28.6,1011000,10.171695417279,10.1786196483323,9.85318078882783,9.90165040620084,2920179.85020887,0.0,1.0
2005-10-19,28.94,29.17,27.85,29.14,710500,10.0193623341067,10.0989909912195,9.64199174170257,10.0886046446396,2052213.43577982,0.0,1.0
2005-10-20,29.8,30.17,28.76,28.8,1380400,10.3171042693981,10.4452025438839,9.95704425462714,9.97089271673371,3987157.5323722,0.0,1.0
2005-10-21,30.25,30.38,29.74,29.8,1526300,10.472899468097,10.5179069699434,10.2963315762382,10.3171042693981,4408576.16753095,0.0,1.0
2005-10-24,30.56,30.8,30.09,30.4,1015500,10.580225049423,10.6633158220624,10.4175056196707,10.5248312009967,2933177.68337002,0.0,1.0
2005-10-25,30.64,30.9,30.3,30.48,1086300,10.6079219736361,10.6979369773289,10.4902100457303,10.5525281252098,3137676.92510573,0.0,1.0
2005-10-26,30.85,31.1,30.42,30.6,773700,10.6806263996957,10.7671792878618,10.53175543205,10.5940735115296,2234760.78150997,0.0,1.0
2005-10-27,29.44,30.75,29.3,30.75,1368500,10.1924681104389,10.6460052444292,10.1439984930659,10.6460052444292,3952785.48467935,0.0,1.0
2005-10-28,29.64,29.75,29.19,29.44,923300,10.2617104209718,10.2997936917649,10.1059152222728,10.1924681104389,2666866.52393455,0.0,1.0
2005-10-31,29.93,30.08,29.72,29.8,1105000,10.3621117712444,10.4140435041441,10.2894073451849,10.3171042693981,3191690.1429088,0.0,1.0
2005-11-01,29.94,29.98,29.43,29.8,353700,10.3655738867711,10.3794223488777,10.1890059949123,10.3171042693981,1021629.68646773,0.0,1.0
2005-11-02,30.1,30.24,29.87,29.92,386000,10.4209677351974,10.4694373525704,10.3413390780846,10.3586496557178,1114925.24449121,0.0,1.0
2005-11-03,31.25,31.55,30.35,30.35,1079600,10.8191110207614,10.9229744865607,10.5075206233635,10.5075206233635,3118324.59573242,0.0,1.0
2005-11-04,31.89,31.93,30.8,31.6,764700,11.0406864144666,11.0545348765732,10.6633158220624,10.9402850641939,2208765.11518765,0.0,1.0
2005-11-07,32.41,32.44,32.12,32.14,518100,11.2207164218521,11.231102768432,11.1203150715794,11.1272393026327,1496483.85795569,0.0,1.0
2005-11-08,32.75,32.9,31.81,32.85,790300,11.338428349758,11.3903600826576,11.0129894902534,11.3730495050244,2282708.34383783,0.0,1.0
2005-11-09,32.7,32.85,31.76,32.3,1002700,11.3211177721247,11.3730495050244,10.9956789126202,11.182633151059,2896206.06904493,0.0,1.0
2005-11-10,31.93,32.45,31.45,32.45,811900,11.0545348765732,11.2345648839586,10.8883533312943,11.2345648839586,2345097.94301144,0.0,1.0
2005-11-11,31.29,31.73,31.1,31.5,804700,10.832959482868,10.9852925660403,10.7671792878618,10.9056639089275,2324301.40995357,0.0,1.0
2005-11-14,30.75,31.65,30.5,31.31,1437300,10.6460052444292,10.9575956418272,10.5594523562631,10.8398837139213,4151507.91167675,0.0,1.0
2005-11-15,33.75,33.95,31.5,32.15,4675400,11.6846399024223,11.7538822129552,10.9056639089275,11.1307014181593,13504459.8137156,0.0,1.0
2005-11-16,34.54,34.77,33.26,33.3,1385400,11.9581470290272,12.03777568614,11.5149962416168,11.5288447037234,4001599.56921794,0.0,1.0
2005-11-17,34.28,34.44,33.82,34.3,988100,11.8681320253344,11.9235258737607,11.7088747111088,11.8750562563877,2854035.32145537,0.0,1.0
2005-11-18,34.33,34.67,34.11,34.4,664000,11.8854426029677,12.0031545308735,11.8092760613815,11.9096774116542,1917902.49311441,0.0,1.0
2005-11-21,34.7,34.7,33.92,34.25,364700,12.0135408774535,12.0135408774535,11.7434958663753,11.8577456787545,1053402.16752835,0.0,1.0
2005-11-22,35.29,35.35,34.6,34.7,587300,12.2178056935254,12.2385783866853,11.978919722187,12.0135408774535,1696361.64790076,0.0,1.0
2005-11-23,35.74,35.95,35.35,35.39,485800,12.3736008922244,12.4463053182839,12.2385783866853,12.2524268487919,1403188.29993221,0.0,1.0
2005-11-25,35.25,35.54,34.75,35.54,213300,12.2039572314189,12.3043585816915,12.0308514550867,12.3043585816915,616097.291839314,0.0,1.0
2005-11-28,34.6,35.23,34.56,35.21,394300,11.978919722187,12.1970330003656,11.9650712600805,12.1901087693123,1138899.02565515,0.0,1.0
2005-11-29,34.95,35.43,34.83,34.85,386200,12.1000937656196,12.2662753108985,12.0585483792998,12.0654726103531,1115502.92596504,0.0,1.0
2005-11-30,35.11,35.3,34.92,34.99,265200,12.1554876140459,12.2212678090521,12.0897074190396,12.1139422277261,766005.634298106,0.0,1.0
2005-12-01,34.61,35.35,34.48,35.15,600100,11.9823818377137,12.2385783866853,11.9373743358673,12.1693360761524,1733333.26222584,0.0,1.0
2005-12-02,34.77,35.21,34.48,34.61,447900,12.03777568614,12.1901087693123,11.9373743358673,11.9823818377137,1293717.66064149,0.0,1.0
2005-12-05,34.75,35.05,34.51,35.0,368600,12.0308514550867,12.134714920886,11.9477606824472,12.1174043432528,1064666.95626803,0.0,1.0
2005-12-06,34.68,35.0,34.41,34.8,472600,12.0066166464002,12.1174043432528,11.9131395271808,12.0481620327199,1365061.32265945,0.0,1.0
2005-12-07,34.55,35.11,34.1,34.9,400700,11.9616091445538,12.1554876140459,11.8058139458548,12.0827831879863,1157384.83281769,0.0,1.0
2005-12-08,34.02,34.87,33.85,34.6,555600,11.7781170216417,12.0723968414064,11.7192610576888,11.978919722187,1604799.13429875,0.0,1.0
2005-12-09,34.71,34.79,33.83,34.15,334700,12.0170029929801,12.0446999171933,11.7123368266355,11.8231245234881,966749.946453911,0.0,1.0
2005-12-12,34.48,35.1,34.19,34.74,275400,11.9373743358673,12.1520254985192,11.8369729855946,12.02738933956,795467.389463421,0.0,1.0
2005-12-13,34.53,34.66,34.1,34.44,223000,11.9546849135005,11.9996924153469,11.8058139458548,11.9235258737607,644114.843320055,0.0,1.0
2005-12-14,34.82,35.14,34.4,34.52,289000,12.0550862637732,12.1658739606258,11.9096774116542,11.9512227979739,834749.729683836,0.0,1.0
2005-12-15,34.84,35.14,34.45,34.85,283900,12.0620104948265,12.1658739606258,11.9269879892874,12.0654726103531,820018.852101179,0.0,1.0
2005-12-16,34.05,35.04,34.0,35.04,338600,11.7885033682216,12.1312528053593,11.7711927905884,12.1312528053593,978014.735193591,0.0,1.0
2005-12-19,33.1,34.17,33.04,34.13,425400,11.4596023931905,11.8300487545414,11.4388297000306,11.8162002924348,1228728.49483565,0.0,1.0
2005-12-20,33.48,33.48,32.52,32.99,347100,11.5911627832029,11.5911627832029,11.2587996926452,11.4215191223974,1002566.19783135,0.0,1.0
2005-12-21,33.77,33.91,33.22,33.4,418100,11.6915641334756,11.7400337508486,11.5011477795102,11.5634658589898,1207643.12104087,0.0,1.0
2005-12-22,33.76,33.97,33.56,33.87,363000,11.688102017949,11.7608064440085,11.6188597074161,11.726185288742,1048491.8750008,0.0,1.0
2005-12-23,33.8,34.12,33.57,33.7,231600,11.7019504800555,11.8127381769081,11.6223218229427,11.6673293247891,668955.146694731,0.0,1.0
2005-12-27,33.23,34.0,33.17,33.95,224500,11.5046098950368,11.7711927905884,11.483837201877,11.7538822129552,648447.454373779,0.0,1.0
2005-12-28,33.49,33.62,33.21,33.22,232900,11.5946248987296,11.6396324005759,11.4976856639836,11.5011477795102,672710.07627462,0.0,1.0
2005-12-29,33.55,33.75,33.39,33.52,181600,11.6153975918894,11.6846399024223,11.5600037434631,11.6050112453095,524534.778237319,0.0,1.0
2005-12-30,33.24,33.74,33.06,33.4,289200,11.5080720105635,11.6811777868957,11.4457539310839,11.5634658589898,835327.411157666,0.0,1.0
2006-01-03,34.71,35.0,32.64,33.27,1292600,12.0170029929801,12.1174043432528,11.3003450789649,11.5184583571434,3733555.365361,0.0,1.0
2006-01-04,35.1,35.68,34.71,34.71,1340100,12.1520254985192,12.3528281990645,12.0170029929801,12.0170029929801,3870754.71539554,0.0,1.0
2006-01-05,35.28,35.61,34.91,34.96,402500,12.2143435779988,12.328593390378,12.086245303513,12.1035558811462,1162583.96608216,0.0,1.0
2006-01-06,35.45,35.53,34.92,35.4,909700,12.2731995419517,12.3008964661649,12.0897074190396,12.2558889643185,2627584.18371415,0.0,1.0
2006-01-09,35.99,36.06,35.23,35.26,588500,12.4601537803905,12.484388589077,12.1970330003656,12.2074193469455,1699827.73674373,0.0,1.0
2006-01-10,35.79,35.9,35.37,35.68,269300,12.3909114698576,12.4289947406507,12.2455026177386,12.3528281990645,777848.104511618,0.0,1.0
2006-01-11,35.4,35.8,34.89,35.69,466600,12.2558889643185,12.3943735853843,12.0793210724597,12.3562903145912,1347730.87844456,0.0,1.0
2006-01-12,35.5,35.76,35.21,35.35,261100,12.290510119585,12.3805251232777,12.1901087693123,12.2385783866853,754163.164084598,0.0,1.0
2006-01-13,35.37,35.5,34.56,34.56,246400,12.2455026177386,12.290510119585,11.9650712600805,11.9650712600805,711703.575758122,0.0,1.0
2006-01-17,35.29,35.43,34.92,34.92,268500,12.2178056935254,12.2662753108985,12.0897074190396,12.0897074190396,775537.378616301,0.0,1.0
2006-01-18,34.59,35.03,34.35,34.89,679600,11.9754576066604,12.1277906898327,11.8923668340209,12.0793210724597,1962961.64807313,0.0,1.0
2006-01-19,35.17,35.49,34.65,34.94,351100,12.1762603072057,12.2870480040583,11.9962302998202,12.0966316500929,1014119.82730794,0.0,1.0
2006-01-20,34.61,35.17,34.3,35.17,461200,11.9823818377137,12.1762603072057,11.8750562563877,12.1762603072057,1332133.47865116,0.0,1.0
2006-01-23,36.5,37.2,35.1,36.0,1635700,12.6367216722493,12.8790697591144,12.1520254985192,12.4636158959171,4724567.93371576,0.0,1.0
2006-01-24,36.45,36.67,35.9,36.31,780100,12.6194110946161,12.6955776362023,12.4289947406507,12.5709414772431,2253246.58867253,0.0,1.0
2006-01-25,37.09,37.16,36.62,36.7,522800,12.8409864883213,12.8652212970078,12.678267058569,12.7059639827822,1510059.37259069,0.0,1.0
2006-01-26,37.36,37.42,37.08,37.2,835200,12.9344636075407,12.9552363007005,12.8375243727947,12.8790697591144,2412397.83471259,0.0,1.0
2006-01-27,36.75,37.56,36.7,37.4,668300,12.7232745604154,13.0037059180735,12.7059639827822,12.9483120696473,1930322.64480176,0.0,1.0
2006-01-30,36.6,37.14,36.35,36.8,770500,12.6713428275158,12.8582970659545,12.5847899393497,12.7405851380486,2225517.8779287,0.0,1.0
2006-01-31,36.77,36.96,36.2,36.55,589300,12.7301987914687,12.7959789864749,12.53285820645,12.6540322498825,1702138.46263905,0.0,1.0
2006-02-01,35.97,36.89,35.87,36.77,573000,12.4532295493372,12.7717441777884,12.4186083940708,12.7301987914687,1655057.42252193,0.0,1.0
2006-02-02,35.7,36.31,35.35,36.0,980300,12.3597524301178,12.5709414772431,12.2385783866853,12.4636158959171,2831505.74397601,0.0,1.0
2006-02-03,35.79,35.94,35.29,35.6,808600,12.3909114698576,12.4428432027573,12.2178056935254,12.3251312748514,2335566.19869326,0.0,1.0
2006-02-06,35.99,36.09,35.59,35.84,256300,12.4601537803905,12.4947749356569,12.3216691593248,12.4082220474908,740298.808712689,0.0,1.0
2006-02-07,35.66,36.15,35.45,35.99,378000,12.3459039680113,12.5155476288168,12.2731995419517,12.4601537803905,1091817.98553802,0.0,1.0
2006-02-08,36.01,36.05,35.55,35.66,297500,12.4670780114438,12.4809264735504,12.3078206972182,12.3459039680113,859301.192321595,0.0,1.0
2006-02-09,36.01,36.36,35.95,36.15,197100,12.4670780114438,12.5882520548763,12.4463053182839,12.5155476288168,569305.092459114,0.0,1.0
2006-02-10,36.13,36.15,35.84,36.01,365800,12.5086233977635,12.5155476288168,12.4082220474908,12.4670780114438,1056579.41563442,0.0,1.0
2006-02-13,36.33,36.34,36.03,36.03,349900,12.5778657082964,12.581327823823,12.4740022424971,12.4740022424971,1010653.73846496,0.0,1.0
2006-02-14,37.45,37.54,36.3,36.33,441800,12.9656226472805,12.9967816870203,12.5674793617164,12.5778657082964,1276098.37568968,0.0,1.0
2006-02-15,37.59,37.87,37.05,37.37,399400,13.0140922646535,13.1110314993995,12.8271380262147,12.9379257230673,1153629.9032378,0.0,1.0
2006-02-16,37.1,37.55,36.83,37.52,539700,12.8444486038479,13.0002438025469,12.7509714846286,12.989857455967,1558873.4571293,0.0,1.0
2006-02-17,37.4,37.47,36.15,36.15,389200,12.9483120696473,12.9725468783338,12.5155476288168,12.5155476288168,1124168.14807248,0.0,1.0
2006-02-21,37.4,37.54,37.21,37.4,401500,12.9483120696473,12.9967816870203,12.882531874641,12.9483120696473,1159695.55871301,0.0,1.0
2006-02-22,38.75,39.3,38.4,38.95,896400,13.4156976657441,13.6061140197095,13.2945236223116,13.484939976277,2589168.36570448,0.0,1.0
2006-02-23,38.51,39.41,38.48,38.86,519400,13.3326068931047,13.6441972905026,13.3222205465248,13.4537809365372,1500238.78753559,0.0,1.0
2006-02-24,38.14,38.47,38.04,38.47,293600,13.2045086186189,13.3187584309981,13.1698874633524,13.3187584309981,848036.403581917,0.0,1.0
2006-02-27,38.77,39.12,38.06,38.06,365900,13.4226218967974,13.54379594023,13.1768116944057,13.1768116944057,1056868.25637134,0.0,1.0
2006-02-28,37.9,38.86,37.83,38.86,518300,13.1214178459794,13.4537809365372,13.0971830372929,13.4537809365372,1497061.53942953,0.0,1.0
2006-03-01,38.4,39.09,37.93,38.01,696500,13.2945236223116,13.53340959365,13.1318041925594,13.1595011167725,2011775.73261174,0.0,1.0
2006-03-02,38.02,38.4,37.92,38.3,579500,13.1629632322992,13.2945236223116,13.1283420770327,13.2599024670452,1673832.07042139,0.0,1.0
2006-03-03,38.0,38.5,37.81,37.85,441200,13.1560390012459,13.3291447775781,13.0902588062396,13.1041072683462,1274365.33126819,0.0,1.0
2006-03-06,38.62,39.13,38.15,38.3,884400,13.3706901638978,13.5472580557566,13.2079707341455,13.2599024670452,2554507.47727468,0.0,1.0
2006-03-07,37.98,39.01,36.7,38.62,3465500,13.1491147701926,13.5057126694369,12.7059639827822,13.3706901638978,10009775.7377832,0.0,1.0
2006-03-08,37.82,39.2,37.81,38.74,1138500,13.0937209217663,13.5714928644431,13.0902588062396,13.4122355502175,3288451.78977525,0.0,1.0
2006-03-09,37.39,38.2,37.29,37.8,839400,12.9448499541206,13.2252813117787,12.9102287988542,13.086796690713,2424529.14566302,0.0,1.0
2006-03-10,38.36,38.64,37.42,37.45,390100,13.280675160205,13.3776143949511,12.9552363007005,12.9656226472805,1126767.71470473,0.0,1.0
2006-03-13,38.93,39.35,38.53,38.53,372000,13.4780157452237,13.6234245973428,13.339531124158,13.339531124158,1074487.54132314,0.0,1.0
2006-03-14,39.25,39.5,38.67,38.7,365000,13.5888034420763,13.6753563302424,13.388000741531,13.3983870881109,1054268.6897391,0.0,1.0
2006-03-15,39.21,39.63,38.91,39.26,434800,13.5749549799698,13.7203638320888,13.4710915141704,13.592265557603,1255879.52410564,0.0,1.0
2006-03-16,39.78,40.11,39.22,39.25,555300,13.7722955649884,13.8865453773677,13.5784170954964,13.5888034420763,1603932.61208801,0.0,1.0
2006-03-17,39.95,40.05,39.56,39.72,533800,13.8311515289414,13.8657726842078,13.6961290234023,13.7515228718286,1541831.85365132,0.0,1.0
2006-03-20,39.9,40.15,39.57,40.03,273700,13.8138409513082,13.9003938394743,13.6995911389289,13.8588484531545,790557.096935867,0.0,1.0
2006-03-21,39.81,40.09,39.66,39.96,213000,13.7826819115684,13.8796211463144,13.7307501786687,13.834613644468,615230.76962857,0.0,1.0
2006-03-22,39.88,40.05,39.48,39.58,430600,13.8069167202549,13.8657726842078,13.6684320991891,13.7030532544556,1243748.21315522,0.0,1.0
2006-03-23,39.66,40.03,39.62,39.87,282900,13.7307501786687,13.8588484531545,13.7169017165621,13.8034546047282,817130.444732033,0.0,1.0
2006-03-24,39.5,39.84,39.38,39.7,433600,13.6753563302424,13.7930682581483,13.6338109439227,13.7445986407753,1252413.43526267,0.0,1.0
2006-03-27,39.43,39.87,39.37,39.38,337600,13.6511215215559,13.8034546047282,13.6303488283961,13.6338109439227,975126.327824441,0.0,1.0
2006-03-28,38.92,39.43,38.73,39.43,400200,13.4745536296971,13.6511215215559,13.4087734346909,13.6511215215559,1155940.62913312,0.0,1.0
2006-03-29,39.49,39.59,38.58,38.85,365200,13.6718942147158,13.7065153699822,13.3568417017912,13.4503188210106,1054846.37121293,0.0,1.0
2006-03-30,39.26,39.61,38.84,39.4,513700,13.592265557603,13.7134396010355,13.4468567054839,13.640735174976,1483774.86553144,0.0,1.0
2006-03-31,39.67,39.84,39.42,39.65,550800,13.7342122941954,13.7930682581483,13.6476594060293,13.7272880631421,1590934.77892684,0.0,1.0
2006-04-03,39.36,39.95,39.2,39.7,1319500,13.6268867128694,13.8311515289414,13.5714928644431,13.7445986407753,3811253.52359108,0.0,1.0
2006-04-04,39.25,39.56,39.23,39.35,427900,13.5888034420763,13.6961290234023,13.581879211023,13.6234245973428,1235949.51325853,0.0,1.0
2006-04-05,39.73,40.05,39.23,39.25,729900,13.7549849873552,13.8657726842078,13.581879211023,13.5888034420763,2108248.53874129,0.0,1.0
2006-04-06,40.54,40.7,39.5,39.75,536000,14.0354163450134,14.0908101934397,13.6753563302424,13.7619092184085,1548186.34986344,0.0,1.0
2006-04-07,41.23,41.48,40.65,40.73,640900,14.2743023163518,14.3608552045179,14.0734996158064,14.1011965400196,1851180.28288709,0.0,1.0
2006-04-10,40.57,41.25,40.44,41.24,353200,14.0458026915933,14.2812265474051,14.0007951897469,14.2777644318784,1020185.48278315,0.0,1.0
2006-04-11,39.9,40.7,39.67,40.44,278100,13.8138409513082,14.0908101934397,13.7342122941954,14.0007951897469,803266.089360119,0.0,1.0
2006-04-12,39.72,40.31,39.5,39.8,439000,13.7515228718286,13.9557876879006,13.6753563302424,13.7792197960417,1268010.83505607,0.0,1.0
2006-04-13,39.96,40.2,39.65,39.66,430100,13.834613644468,13.9177044171075,13.7272880631421,13.7307501786687,1242304.00947065,0.0,1.0
2006-04-17,40.5,40.84,40.0,40.0,584200,14.0215678829068,14.1392798108127,13.8484621065746,13.8484621065746,1687407.58505639,0.0,1.0
2006-04-18,41.0,41.25,40.5,40.5,547400,14.194673659239,14.2812265474051,14.0215678829068,14.0215678829068,1581114.19387173,0.0,1.0
2006-04-19,41.47,41.47,40.85,40.93,510300,14.3573930889912,14.3573930889912,14.1427419263393,14.1704388505525,1473954.28047634,0.0,1.0
2006-04-20,41.18,41.62,41.09,41.49,298200,14.2569917387186,14.4093248218909,14.2258326989788,14.3643173200445,861323.077479997,0.0,1.0
2006-04-21,41.0,41.46,40.8,41.28,163900,14.194673659239,14.3539309734646,14.1254313487061,14.291612893985,473409.967803393,0.0,1.0
2006-04-24,41.5,41.75,41.07,41.24,364800,14.3677794355711,14.4543323237372,14.2189084679255,14.2777644318784,1053691.00826528,0.0,1.0
2006-04-25,41.65,41.95,41.36,41.45,624800,14.4197111684708,14.5235746342701,14.3193098181981,14.3504688579379,1804676.92424381,0.0,1.0
2006-04-26,41.91,42.0,41.29,41.6,305700,14.5097261721635,14.5408852119033,14.2950750095116,14.4024005908376,882986.132748614,0.0,1.0
2006-04-27,42.25,42.65,41.41,41.82,330300,14.6274381000694,14.7659227211352,14.3366203958314,14.4785671324237,954040.95402966,0.0,1.0
2006-04-28,42.15,42.7,42.0,42.21,297800,14.592816944803,14.7832332987684,14.5408852119033,14.6135896379628,860167.71453234,0.0,1.0
2006-05-01,41.8,42.59,41.55,42.35,451700,14.4716429013705,14.7451500279753,14.3850900132044,14.6620592553359,1304693.60864425,0.0,1.0
2006-05-02,42.29,42.35,41.81,41.95,287400,14.641286562176,14.6620592553359,14.4751050168971,14.5235746342701,830128.277893199,0.0,1.0
2006-05-03,42.25,42.35,41.93,42.27,553500,14.6274381000694,14.6620592553359,14.5166504032168,14.6343623311227,1598733.47882354,0.0,1.0
2006-05-04,43.15,43.25,41.95,42.2,494600,14.9390284974673,14.9736496527338,14.5235746342701,14.6101275224362,1428606.28478072,0.0,1.0
2006-05-05,43.63,43.77,42.7,43.2,584200,15.1052100427462,15.1536796601193,14.7832332987684,14.9563390751006,1687407.5850564,0.0,1.0
2006-05-08,43.78,43.98,43.47,43.53,199600,15.1571417756459,15.2263840861788,15.0498161943199,15.0705888874798,576526.110881985,0.0,1.0
2006-05-09,44.03,44.05,43.69,43.75,408000,15.243694663812,15.2506188948653,15.1259827359061,15.146755429066,1178470.20661247,0.0,1.0
2006-05-10,43.54,44.25,43.3,44.01,741300,15.0740510030065,15.3198612053982,14.990960230367,15.2367704327587,2141176.38274957,0.0,1.0
2006-05-11,43.32,44.03,42.88,43.45,494000,14.9978844614203,15.243694663812,14.845551378248,15.0428919632667,1426873.24035922,0.0,1.0
2006-05-12,42.59,42.9,42.1,42.9,403700,14.7451500279753,14.8524756093013,14.5755063671698,14.8524756093013,1166050.05492514,0.0,1.0
2006-05-15,42.2,42.59,41.5,42.5,416800,14.6101275224362,14.7451500279753,14.3677794355711,14.7139909882355,1203888.19146098,0.0,1.0
2006-05-16,41.53,42.83,41.2,42.25,1047800,14.3781657821511,14.8282408006148,14.2639159697718,14.6274381000694,3026473.2413935,0.0,1.0
2006-05-17,40.55,41.74,40.28,41.63,1060200,14.03887846054,14.4508702082106,13.9454013413206,14.4127869374175,3062289.49277095,0.0,1.0
2006-05-18,39.82,41.15,39.54,40.49,1009600,13.786144027095,14.2466053921386,13.689204792349,14.0181057673801,2916136.07989205,0.0,1.0
2006-05-19,38.92,39.97,38.7,39.97,848900,13.4745536296971,13.8380757599947,13.3983870881109,13.8380757599947,2451969.01566992,0.0,1.0
2006-05-22,38.5,38.95,37.9,38.77,666500,13.3291447775781,13.484939976277,13.1214178459794,13.4226218967974,1925123.51153728,0.0,1.0
2006-05-23,39.05,39.3,38.61,38.61,733700,13.5195611315435,13.6061140197095,13.3672280483711,13.3672280483711,2119224.48674404,0.0,1.0
2006-05-24,38.27,38.98,37.53,38.97,875600,13.2495161204653,13.4953263228569,12.9933195714936,13.4918642073303,2529089.49242617,0.0,1.0
2006-05-25,38.28,38.46,37.9,38.35,752300,13.2529782359919,13.3152963154715,13.1214178459794,13.2772130446784,2172948.86381021,0.0,1.0
2006-05-26,38.72,38.82,38.33,38.38,400000,13.4053113191642,13.4399324744307,13.2702888136251,13.2875993912583,1155362.94765929,0.0,1.0
2006-05-30,38.11,38.7,38.05,38.65,735000,13.1941222720389,13.3983870881109,13.1733495788791,13.3810765104777,2122979.41632395,0.0,1.0
2006-05-31,38.88,39.09,37.87,38.18,639300,13.4607051675905,13.53340959365,13.1110314993995,13.2183570807255,1846558.83109646,0.0,1.0
2006-06-01,40.35,40.75,38.88,38.95,829300,13.9696361500071,14.1081207710729,13.4607051675905,13.484939976277,2395356.23123463,0.0,1.0
2006-06-02,40.47,40.95,40.34,40.6,603300,14.0111815363269,14.1773630816057,13.9661740344805,14.0561890381732,1742576.16580712,0.0,1.0
2006-06-05,39.82,40.84,39.79,40.47,787600,13.786144027095,14.1392798108127,13.7757576805151,14.0111815363269,2274909.64394114,0.0,1.0
2006-06-06,39.49,39.95,39.24,39.84,508500,13.6718942147158,13.8311515289414,13.5853413265497,13.7930682581483,1468755.14721187,0.0,1.0
2006-06-07,39.42,40.2,39.13,39.45,378500,13.6476594060293,13.9177044171075,13.5472580557566,13.6580457526092,1093262.1892226,0.0,1.0
2006-06-08,39.19,39.27,38.25,39.19,593600,13.5680307489165,13.5957276731296,13.242591889412,13.5680307489165,1714558.61432638,0.0,1.0
2006-06-09,39.24,39.5,38.72,39.19,348500,13.5853413265497,13.6753563302424,13.4053113191642,13.5680307489165,1006609.96814815,0.0,1.0
2006-06-12,37.97,39.13,37.78,39.1,418700,13.1456526546659,13.5472580557566,13.0798724596597,13.5368717091767,1209376.16546236,0.0,1.0
2006-06-13,36.81,38.19,36.77,37.8,778200,12.7440472535753,13.2218191962521,12.7301987914687,13.086796690713,2247758.61467114,0.0,1.0
2006-06-14,37.38,37.65,36.56,36.86,795400,12.941387838594,13.0348649578133,12.6574943654092,12.7613578312085,2297439.22142049,0.0,1.0
2006-06-15,38.29,38.57,37.27,37.51,406500,13.2564403515185,13.3533795862646,12.9033045678009,12.9863953404403,1174137.59555876,0.0,1.0
2006-06-16,37.93,38.44,37.69,38.29,276500,13.1318041925594,13.3083720844182,13.0487134199199,13.2564403515185,798644.637569482,0.0,1.0
2006-06-19,37.59,38.32,37.5,37.99,528600,13.0140922646535,13.2668266980985,12.9829332249137,13.1525768857192,1526812.13533175,0.0,1.0
2006-06-20,37.65,37.9,37.3,37.63,256500,13.0348649578133,13.1214178459794,12.9136909143808,13.0279407267601,740876.490186522,0.0,1.0
2006-06-21,38.75,39.42,37.7,37.77,630300,13.4156976657441,13.6476594060293,13.0521755354466,13.0764103441331,1820563.16477413,0.0,1.0
2006-06-22,38.72,38.81,38.18,38.79,226800,13.4053113191642,13.436470358904,13.2183570807255,13.4295461278507,655090.791322818,0.0,1.0
2006-06-23,38.13,38.72,37.98,38.7,297100,13.2010465030922,13.4053113191642,13.1491147701926,13.3983870881109,858145.82937394,0.0,1.0
2006-06-26,37.85,38.55,37.56,38.19,419400,13.1041072683462,13.3464553552113,13.0037059180735,13.2218191962521,1211398.05062077,0.0,1.0
2006-06-27,37.48,38.05,37.27,37.98,457000,12.9760089938604,13.1733495788791,12.9033045678009,13.1491147701926,1320002.16770074,0.0,1.0
2006-06-28,37.68,37.71,37.3,37.51,437700,13.0452513043933,13.0556376509732,12.9136909143808,12.9863953404403,1264255.90547617,0.0,1.0
2006-06-29,38.41,38.53,37.51,37.75,570500,13.2979857378383,13.339531124158,12.9863953404403,13.0694861130798,1647836.40409906,0.0,1.0
2006-06-30,39.6,39.76,38.32,38.55,663200,13.7099774855089,13.7653713339352,13.2668266980985,13.3464553552113,1915591.7672191,0.0,1.0
2006-07-03,39.65,39.67,39.2,39.45,240800,13.7272880631421,13.7342122941954,13.5714928644431,13.6580457526092,695528.494490891,0.0,1.0
2006-07-05,39.02,39.42,38.95,39.4,435100,13.5091747849635,13.6476594060293,13.484939976277,13.640735174976,1256746.04631639,0.0,1.0
2006-07-06,38.58,39.05,38.39,39.05,301100,13.3568417017912,13.5195611315435,13.291061506785,13.5195611315435,869699.45885053,0.0,1.0
2006-07-07,38.69,39.12,38.53,38.6,598200,13.3949249725843,13.54379594023,13.339531124158,13.3637659328445,1727845.28822446,0.0,1.0
2006-07-10,38.7,39.18,38.48,38.77,319200,13.3983870881109,13.5645686333898,13.3222205465248,13.4226218967974,921979.632232115,0.0,1.0
2006-07-11,37.91,38.64,37.45,38.6,836700,13.1248799615061,13.3776143949511,12.9656226472805,13.3637659328445,2416730.44576631,0.0,1.0
2006-07-12,37.03,37.87,37.0,37.81,396300,12.8202137951614,13.1110314993995,12.8098274485815,13.0902588062396,1144675.84039344,0.0,1.0
2006-07-13,37.12,37.74,36.78,36.95,791900,12.8513728349012,13.0660239975531,12.7336609069953,12.7925168709483,2287329.79562848,0.0,1.0
2006-07-14,36.42,37.07,35.92,37.06,751800,12.6090247480362,12.834062257268,12.435918971704,12.8306001417414,2171504.66012563,0.0,1.0
2006-07-17,36.63,36.98,36.4,36.4,361600,12.6817291740957,12.8029032175282,12.6021005169829,12.6021005169829,1044448.104684,0.0,1.0
2006-07-18,35.69,36.68,35.05,36.68,1062100,12.3562903145912,12.6990397517289,12.134714920886,12.6990397517289,3067777.46677232,0.0,1.0
2006-07-19,36.57,36.72,35.69,35.69,335300,12.6609564809358,12.7128882138355,12.3562903145912,12.3562903145912,968482.990875401,0.0,1.0
2006-07-20,36.71,36.9,36.15,36.57,1393100,12.7094260983088,12.7752062933151,12.5155476288168,12.6609564809358,4023840.3059604,0.0,1.0
2006-07-21,36.38,36.71,36.32,36.7,446500,12.5951762859296,12.7094260983088,12.5744035927697,12.7059639827822,1289673.89032468,0.0,1.0
2006-07-24,36.59,36.85,36.0,36.2,261700,12.6678807119891,12.7578957156819,12.4636158959171,12.53285820645,755896.208506091,0.0,1.0
2006-07-25,36.34,36.6,35.11,35.69,1322700,12.581327823823,12.6713428275158,12.1554876140459,12.3562903145912,3820496.42717236,0.0,1.0
2006-07-26,36.39,36.64,35.84,36.14,614300,12.5986384014562,12.6851912896223,12.4082220474908,12.5120855132902,1774348.64686776,0.0,1.0
2006-07-27,35.52,36.55,35.34,36.49,580500,12.2974343506382,12.6540322498825,12.2351162711587,12.6332595567227,1676720.47779055,0.0,1.0
2006-07-28,35.24,35.48,34.9,35.42,615000,12.2004951158922,12.2835858885317,12.0827831879863,12.2628131953718,1776370.53202616,0.0,1.0
2006-07-31,36.41,36.6,35.14,35.15,616900,12.6055626325095,12.6713428275158,12.1658739606258,12.1693360761524,1781858.50602754,0.0,1.0
2006-08-01,36.26,36.4,35.74,36.2,659900,12.5536308996099,12.6021005169829,12.3736008922244,12.53285820645,1906060.02290091,0.0,1.0
2006-08-02,37.12,37.28,36.29,36.29,675000,12.8513728349012,12.9067666833275,12.5640172461898,12.5640172461898,1949674.97417505,0.0,1.0
2006-08-03,37.11,37.29,36.61,36.79,475500,12.8479107193746,12.9102287988542,12.6748049430424,12.737123022522,1373437.70402998,0.0,1.0
2006-08-04,37.0,37.9,36.86,37.75,501300,12.8098274485815,13.1214178459794,12.7613578312085,13.0694861130798,1447958.614154,0.0,1.0
2006-08-07,37.75,37.78,36.66,36.94,1025400,13.0694861130798,13.0798724596597,12.6921155206756,12.7890547554216,2961772.91632458,0.0,1.0
2006-08-08,37.19,37.76,37.08,37.76,345500,12.8756076435877,13.0729482286064,12.8375243727947,13.0729482286064,997944.746040714,0.0,1.0
2006-08-09,36.5,37.4,36.33,37.35,343700,12.6367216722493,12.9483120696473,12.5778657082964,12.931001492014,992745.612776246,0.0,1.0
2006-08-10,37.05,37.15,36.06,36.46,461900,12.8271380262147,12.8617591814812,12.484388589077,12.6228732101427,1334155.36380957,0.0,1.0
2006-08-11,38.01,38.2,37.22,37.22,1117200,13.1595011167725,13.2252813117787,12.8859939901677,12.8859939901677,3226928.7128124,0.0,1.0
2006-08-14,39.52,39.52,38.18,38.2,1229900,13.6822805612957,13.6822805612957,13.2183570807255,13.2252813117787,3552452.2233154,0.0,1.0
2006-08-15,40.26,41.21,39.36,41.0,2017000,13.9384771102673,14.2673780852985,13.6268867128694,14.194673659239,5825917.66357198,0.0,1.0
2006-08-16,41.43,41.75,40.3,40.3,1496700,14.3435446268846,14.4543323237372,13.9523255723739,13.9523255723739,4323079.30940416,0.0,1.0
2006-08-17,41.29,41.51,40.8,41.2,891800,14.2950750095116,14.3712415510978,14.1254313487061,14.2639159697718,2575881.69180639,0.0,1.0
2006-08-18,41.4,41.57,40.91,41.3,353000,14.3331582803047,14.3920142442577,14.1635146194992,14.2985371250383,1019607.80130932,0.0,1.0
2006-08-21,41.13,41.33,40.67,41.3,372000,14.2396811610853,14.3089234716182,14.0804238468597,14.2985371250383,1074487.54132314,0.0,1.0
2006-08-22,41.11,41.42,40.85,40.98,353600,14.232756930032,14.340082511358,14.1427419263393,14.1877494281857,1021340.84573081,0.0,1.0
2006-08-23,40.99,41.33,40.75,41.11,281400,14.1912115437123,14.3089234716182,14.1081207710729,14.232756930032,812797.833678311,0.0,1.0
2006-08-24,39.96,41.06,39.78,41.04,575900,13.834613644468,14.2154463523988,13.7722955649884,14.2085221213455,1663433.80389246,0.0,1.0
2006-08-25,39.9,40.42,39.65,39.8,379700,13.8138409513082,13.9938709586936,13.7272880631421,13.7792197960417,1096728.27806558,0.0,1.0
2006-08-28,40.99,41.28,39.89,39.94,509100,14.1912115437123,14.291612893985,13.8103788357815,13.8276894134147,1470488.19163336,0.0,1.0
2006-08-29,41.04,41.35,40.83,40.99,512600,14.2085221213455,14.3158477026715,14.135817695286,14.1912115437123,1480597.61742538,0.0,1.0
2006-08-30,41.49,41.51,40.65,40.98,817100,14.3643173200445,14.3712415510978,14.0734996158064,14.1877494281857,2360117.66133101,0.0,1.0
2006-08-31,41.33,41.65,41.2,41.51,409000,14.3089234716182,14.4197111684708,14.2639159697718,14.3712415510978,1181358.61398162,0.0,1.0
2006-09-01,41.61,41.92,41.13,41.38,382200,14.4058627063642,14.5131882876902,14.2396811610853,14.3262340492514,1103949.29648845,0.0,1.0
2006-09-05,42.14,42.3,41.4,41.56,906000,14.5893548292763,14.6447486777026,14.3331582803047,14.388552128731,2616897.0764483,0.0,1.0
2006-09-06,41.88,42.05,41.7,41.99,615200,14.4993398255836,14.5581957895365,14.437021746104,14.5374230963767,1776948.21349999,0.0,1.0
2006-09-07,41.97,42.16,41.55,41.68,523500,14.5304988653234,14.5962790603296,14.3850900132044,14.4300975150507,1512081.25774909,0.0,1.0
2006-09-08,42.15,42.35,41.88,42.05,353400,14.592816944803,14.6620592553359,14.4993398255836,14.5581957895365,1020763.16425698,0.0,1.0
2006-09-11,43.03,43.17,41.4,42.0,821200,14.8974831111476,14.9459527285206,14.3331582803047,14.5408852119033,2371960.13154452,0.0,1.0
2006-09-12,43.86,44.08,42.75,43.0,823300,15.184838699859,15.2610052414452,14.8005438764016,14.8870967645677,2378025.78701974,0.0,1.0
2006-09-13,44.66,44.75,43.75,43.83,867600,15.4618079419905,15.4929669817303,15.146755429066,15.1744523532791,2505982.233473,0.0,1.0
2006-09-14,44.78,44.91,44.05,44.45,393500,15.5033533283103,15.5483608301566,15.2506188948653,15.389103515931,1136588.29975982,0.0,1.0
2006-09-15,45.54,45.78,44.5,44.98,693300,15.7664741083352,15.8495648809746,15.4064140935642,15.5725956388431,2002532.82903046,0.0,1.0
2006-09-18,45.04,45.48,44.63,45.44,474600,15.593368332003,15.7457014151753,15.4514215954106,15.7318529530687,1370838.13739775,0.0,1.0
2006-09-19,44.55,45.15,43.97,45.04,622600,15.4237246711975,15.6314516027961,15.2229219706521,15.593368332003,1798322.42803168,0.0,1.0
2006-09-20,44.78,44.82,44.4,44.72,782900,15.5033533283103,15.5172017904168,15.3717929382978,15.4825806351504,2261334.12930614,0.0,1.0
2006-09-21,44.81,45.06,44.47,44.8,610600,15.5137396748902,15.6002925630563,15.3960277469843,15.5102775593636,1763661.5396019,0.0,1.0
2006-09-22,45.14,45.23,44.06,44.5,357300,15.6279894872694,15.6591485270092,15.2540810103919,15.4064140935642,1032027.95299666,0.0,1.0
2006-09-25,45.79,45.87,45.0,45.11,538300,15.8530269965013,15.8807239207144,15.5795198698964,15.6176031406895,1554829.68681249,0.0,1.0
2006-09-26,45.72,45.97,45.39,45.7,677300,15.8287921878148,15.9153450759809,15.7145423754355,15.8218679567615,1956318.31112409,0.0,1.0
2006-09-27,45.61,46.0,45.4,45.62,544700,15.7907089170217,15.9257314225608,15.7180044909622,15.7941710325483,1573315.49397504,0.0,1.0
2006-09-28,45.53,45.86,45.11,45.75,441100,15.7630119928085,15.8772618051878,15.6176031406895,15.8391785343947,1274076.49053128,0.0,1.0
2006-09-29,45.52,46.08,45.51,45.6,428600,15.7595498772819,15.9534283467739,15.7560877617552,15.787246801495,1237971.39841693,0.0,1.0
2006-10-02,45.84,46.26,45.26,45.5,497800,15.8703375741345,16.0157464262535,15.6695348735892,15.7526256462286,1437849.18836198,0.0,1.0
2006-10-03,46.49,46.88,45.61,45.74,552300,16.0953750833663,16.2303975889054,15.7907089170217,15.8357164188681,1595267.38998057,0.0,1.0
2006-10-04,47.54,47.7,46.45,46.49,673900,16.4588972136639,16.5142910620902,16.0815266212598,16.0953750833663,1946497.72606899,0.0,1.0
2006-10-05,47.66,47.91,47.16,47.54,559000,16.5004425999836,16.5869954881497,16.3273368236515,16.4588972136639,1614619.71935386,0.0,1.0
2006-10-06,47.11,47.55,46.2,47.55,483100,16.3100262460182,16.4623593291906,15.9949737330937,16.4623593291906,1395389.60003551,0.0,1.0
2006-10-09,48.11,48.62,46.86,47.3,754300,16.6562377986826,16.8328056905414,16.2234733578521,16.3758064410245,2178725.6785485,0.0,1.0
2006-10-10,48.04,48.24,47.63,48.1,588300,16.6320029899961,16.701245300529,16.4900562534037,16.652775683156,1699250.0552699,0.0,1.0
2006-10-11,48.15,48.49,47.53,47.85,578500,16.6700862607892,16.7877981886951,16.4554350981373,16.5662227949899,1670943.66305224,0.0,1.0
2006-10-12,48.98,49.26,48.2,48.2,667400,16.9574418495006,17.0543810842466,16.6873968384224,16.6873968384224,1927723.07816952,0.0,1.0
2006-10-13,48.95,49.28,48.76,49.23,674500,16.9470555029207,17.0613053152999,16.8812753079144,17.0439947376667,1948230.77049047,0.0,1.0
2006-10-16,49.5,49.72,48.85,48.98,516800,17.1374718568861,17.2136383984722,16.9124343476542,16.9574418495006,1492728.9283758,0.0,1.0
2006-10-17,49.2,49.35,48.46,49.35,461400,17.0336083910868,17.0855401239864,16.7774118421151,17.0855401239864,1332711.16012499,0.0,1.0
2006-10-18,49.17,50.04,48.92,49.69,585300,17.0232220445068,17.3244260953248,16.9366691563407,17.2032520518923,1690584.83316246,0.0,1.0
2006-10-19,48.59,49.49,48.41,48.99,365900,16.8224193439615,17.1340097413594,16.7601012644819,16.9609039650272,1056868.25637133,0.0,1.0
2006-10-20,48.47,48.61,47.85,48.6,388900,16.7808739576418,16.8293435750148,16.5662227949899,16.8258814594881,1123301.62586174,0.0,1.0
2006-10-23,49.4,49.46,48.45,48.5,644500,17.1028507016196,17.1236233947795,16.7739497265885,16.7912603042217,1861578.54941603,0.0,1.0
2006-10-24,48.62,49.3,48.3,49.2,595700,16.8328056905414,17.0682295463532,16.7220179936888,17.0336083910868,1720624.2698016,0.0,1.0
2006-10-25,48.35,48.91,48.04,48.52,291900,16.739328571322,16.9332070408141,16.6320029899961,16.798184535275,843126.111054369,0.0,1.0
2006-10-26,49.26,49.51,48.75,48.75,620800,17.0543810842466,17.1409339724127,16.8778131923878,16.8778131923878,1793123.29476722,0.0,1.0
2006-10-27,49.38,49.93,48.91,49.26,388800,17.0959264705663,17.2863428245317,16.9332070408141,17.0543810842466,1123012.78512483,0.0,1.0
2006-10-30,49.58,49.67,48.97,49.28,172700,17.1651687810992,17.196327820839,16.953979733974,17.0613053152999,498827.952651899,0.0,1.0
2006-10-31,49.76,50.1,49.43,49.54,478100,17.2274868605788,17.3451987884847,17.1132370481996,17.1513203189926,1380947.56318977,0.0,1.0
2006-11-01,49.05,49.96,48.91,49.86,407000,16.9816766581871,17.2967291711117,16.9332070408141,17.2621080158452,1175581.79924333,0.0,1.0
2006-11-02,48.73,49.25,48.41,48.8,255400,16.8708889613345,17.05091896872,16.7601012644819,16.895123770021,737699.242080456,0.0,1.0
2006-11-03,48.75,48.95,47.95,48.73,442900,16.8778131923878,16.9470555029207,16.6008439502563,16.8708889613345,1279275.62379575,0.0,1.0
2006-11-06,48.85,49.25,48.62,48.87,280900,16.9124343476542,17.05091896872,16.8328056905414,16.9193585787075,811353.629993737,0.0,1.0
2006-11-07,49.64,49.86,48.89,49.25,558200,17.1859414742591,17.2621080158452,16.9262828097608,17.05091896872,1612308.99345854,0.0,1.0
2006-11-08,49.88,50.0,49.26,49.49,253400,17.2690322468985,17.3105776332183,17.0543810842466,17.1340097413594,731922.427342161,0.0,1.0
2006-11-09,48.99,49.9,48.99,49.8,371700,16.9609039650272,17.2759564779518,16.9609039650272,17.2413353226854,1073621.0191124,0.0,1.0
2006-11-10,48.76,49.24,48.51,49.09,485700,16.8812753079144,17.0474568531933,16.7947224197483,16.9955251202937,1402899.45919529,0.0,1.0
2006-11-13,48.92,49.46,48.7,48.86,858700,16.9366691563407,17.1236233947795,16.8605026147546,16.9158964631809,2480275.40788758,0.0,1.0
2006-11-14,54.2,54.53,52.25,52.45,4496500,18.7646661544086,18.8789159667878,18.0895536267131,18.1587959372459,12987723.735375,0.0,1.0
2006-11-15,54.59,55.65,53.93,54.2,1065100,18.8996886599477,19.2666729057719,18.6711890351892,18.7646661544086,3076442.68887977,0.0,1.0
2006-11-16,55.79,56.24,54.94,56.0,2725900,19.3151425231449,19.4709377218439,19.0208627033802,19.3878469492044,7873509.64756115,0.0,1.0
2006-11-17,55.56,55.74,55.32,55.72,5992500,19.2355138660321,19.2978319455117,19.1524230933927,19.2909077144584,17308781.1596207,0.0,1.0
2006-11-20,54.49,56.29,53.74,55.74,1872400,18.8650675046812,19.4882482994771,18.605408840183,19.2978319455117,5408253.95799315,0.0,1.0
2006-11-21,54.0,54.94,53.51,54.6,1141900,18.6954238438757,19.0208627033802,18.5257801830702,18.9031507754743,3298272.37483036,0.0,1.0
2006-11-22,54.1,54.37,53.65,54.15,526200,18.7300449991421,18.8235221183615,18.5742498004432,18.7473555767754,1519879.9576458,0.0,1.0
2006-11-24,54.23,54.46,53.51,54.02,356900,18.7750525009885,18.8546811581013,18.5257801830702,18.702348074929,1030872.590049,0.0,1.0
2006-11-27,53.5,54.4,53.35,54.2,912700,18.5223180675435,18.8339084649415,18.4703863346439,18.7646661544086,2636249.40582159,0.0,1.0
2006-11-28,53.26,54.04,52.89,53.3,525800,18.4392272949041,18.7092723059823,18.3111290204183,18.4530757570107,1518724.59469813,0.0,1.0
2006-11-29,53.48,54.06,53.1,53.32,488400,18.5153938364902,18.7161965370356,18.3838334464778,18.4599999880639,1410698.15909199,0.0,1.0
2006-11-30,53.64,54.03,53.32,53.58,549400,18.5707876849165,18.7058101904556,18.4599999880639,18.5500149917567,1586891.00861004,0.0,1.0
2006-12-01,53.94,54.21,52.38,53.6,773000,18.6746511507158,18.7681282699352,18.1345611285594,18.55693922281,2232738.89635158,0.0,1.0
2006-12-04,55.11,55.37,54.0,54.0,553400,19.0797186673332,19.1697336710259,18.6954238438757,18.6954238438757,1598444.63808662,0.0,1.0
2006-12-05,55.46,55.75,54.89,55.14,468600,19.2008927107657,19.3012940610383,19.003552125747,19.0901050139131,1353507.69318286,0.0,1.0
2006-12-06,55.19,56.0,54.97,55.59,474200,19.1074155915463,19.3878469492044,19.0312490499601,19.2459002126121,1369682.77445009,0.0,1.0
2006-12-07,55.17,55.59,54.86,55.24,329300,19.100491360493,19.2459002126121,18.9931657791671,19.1247261691795,951152.546660511,0.0,1.0
2006-12-08,54.83,55.39,54.69,55.11,259800,18.9827794325871,19.1766579020792,18.9343098152141,19.0797186673332,750408.23450471,0.0,1.0
2006-12-11,54.95,55.29,54.56,54.96,277500,19.0243248189069,19.1420367468127,18.8893023133678,19.0277869344335,801533.04493863,0.0,1.0
2006-12-12,54.05,55.08,53.58,54.9,486500,18.7127344215089,19.0693323207532,18.5500149917567,19.0070142412736,1405210.18509061,0.0,1.0
2006-12-13,53.76,54.5,53.59,54.3,1143400,18.6123330712363,18.8685296202079,18.5534771072833,18.799287309675,3302604.98588407,0.0,1.0
2006-12-14,53.63,54.05,52.9,53.76,1472600,18.5673255693899,18.7127344215089,18.3145911359449,18.6123330712363,4253468.69180767,0.0,1.0
2006-12-15,53.0,54.0,52.95,53.63,1126000,18.3492122912113,18.6954238438757,18.3319017135781,18.5673255693899,3252346.69766091,0.0,1.0
2006-12-18,51.28,53.42,51.22,53.06,1101500,17.7537284206286,18.4946211433304,17.7329557274688,18.3699849843712,3181580.71711677,0.0,1.0
2006-12-19,48.73,51.0,48.45,50.63,2698100,16.8708889613345,17.6567891858826,16.7739497265885,17.5286909113968,7793211.92269882,0.0,1.0
2006-12-20,48.23,49.29,48.0,48.18,1615800,16.6977831850023,17.0647674308265,16.6181545278895,16.6804726073691,4667088.62706971,0.0,1.0
2006-12-21,49.52,50.02,48.25,48.25,1551500,17.1443960879394,17.3175018642715,16.7047074160556,16.7047074160556,4481364.03323346,0.0,1.0
2006-12-22,49.42,49.8,49.21,49.5,569700,17.1097749326729,17.2413353226854,17.0370705066134,17.1374718568861,1645525.67820374,0.0,1.0
2006-12-26,49.44,49.63,48.89,49.44,458700,17.1166991637262,17.1824793587324,16.9262828097608,17.1166991637262,1324912.46022829,0.0,1.0
2006-12-27,49.04,49.5,48.62,49.45,832100,16.9782145426605,17.1374718568861,16.8328056905414,17.1201612792529,2403443.77186823,0.0,1.0
2006-12-28,48.7,49.0,48.42,48.85,619300,16.8605026147546,16.9643660805539,16.7635633800086,16.9124343476542,1788790.68371349,0.0,1.0
2006-12-29,48.99,49.56,48.72,48.8,794400,16.9609039650272,17.1582445500459,16.8674268458079,16.895123770021,2294550.81405135,0.0,1.0
2007-01-03,48.91,49.47,48.27,48.75,1188800,16.9332070408141,17.1270855103061,16.7116316471089,16.8778131923878,3433738.68044341,0.0,1.0
2007-01-04,49.92,50.19,48.69,48.88,1070300,17.2828807090051,17.3763578282245,16.8570404992279,16.9228206942342,3091462.40719934,0.0,1.0
2007-01-05,49.58,50.25,49.46,49.84,930900,17.1651687810992,17.3971305213843,17.1236233947795,17.255183784792,2688818.41994008,0.0,1.0
2007-01-08,49.51,50.0,49.18,49.66,881300,17.1409339724127,17.3105776332183,17.0266841600335,17.1928657053124,2545553.41443033,0.0,1.0
2007-01-09,50.24,50.42,49.56,49.6,881700,17.3936684058577,17.4559864853373,17.1582445500459,17.1720930121525,2546708.77737799,0.0,1.0
2007-01-10,50.23,50.42,49.64,49.88,508000,17.3902062903311,17.4559864853373,17.1859414742591,17.2690322468985,1467310.94352729,0.0,1.0
2007-01-11,51.3,51.88,50.33,50.33,1008300,17.7606526516819,17.9614553522273,17.4248274455975,17.4248274455975,2912381.15031216,0.0,1.0
2007-01-12,52.37,52.94,51.25,51.35,1177000,18.1310990130328,18.3284395980515,17.7433420740487,17.7779632293151,3399655.47348746,0.0,1.0
2007-01-16,51.97,52.57,51.54,52.5,540700,17.992614391967,18.2003413235657,17.8437434243214,18.1761065148792,1561761.86449845,0.0,1.0
2007-01-17,52.0,52.16,51.65,51.85,453800,18.003000738547,18.0583945869733,17.8818266951145,17.9510690056473,1310759.26411946,0.0,1.0
2007-01-18,51.59,52.27,51.35,52.13,545400,17.8610540019546,18.0964778577664,17.7779632293151,18.0480082403933,1575337.37913344,0.0,1.0
2007-01-19,50.98,51.6,50.7,51.59,607500,17.6498649548293,17.8645161174812,17.5529257200833,17.8610540019546,1754707.47675755,0.0,1.0
2007-01-22,49.67,51.0,49.6,51.0,1355300,17.196327820839,17.6567891858826,17.1720930121525,17.6567891858826,3914658.50740659,0.0,1.0
2007-01-23,49.4,49.7,49.05,49.56,1260600,17.1028507016196,17.2067141674189,16.9816766581871,17.1582445500459,3641126.32954826,0.0,1.0
2007-01-24,49.28,49.61,49.0,49.39,764100,17.0613053152999,17.1755551276791,16.9643660805539,17.099388586093,2207032.07076616,0.0,1.0
2007-01-25,48.64,49.28,48.36,49.28,871900,16.8397299215947,17.0613053152999,16.7427906868487,17.0613053152999,2518402.38516034,0.0,1.0
2007-01-26,50.19,50.61,48.48,48.95,1365000,17.3763578282245,17.5217666803435,16.7843360731684,16.9470555029207,3942676.05888732,0.0,1.0
2007-01-29,50.86,51.1,50.04,50.32,1434500,17.6083195685096,17.6914103411491,17.3244260953248,17.4213653300708,4143420.37104313,0.0,1.0
2007-01-30,51.13,51.29,50.65,50.89,1002900,17.701796687729,17.7571905361553,17.5356151424501,17.6187059150895,2896783.75051875,0.0,1.0
2007-01-31,51.49,51.71,49.86,50.0,2056200,17.8264328466882,17.9025993882743,17.2621080158452,17.3105776332183,5939143.23244256,0.0,1.0
2007-02-01,53.13,53.35,51.65,51.73,1620600,18.3942197930577,18.4703863346439,17.8818266951145,17.9095236193276,4680952.98244161,0.0,1.0
2007-02-02,52.83,53.2,52.71,53.13,551200,18.2903563272584,18.4184546017442,18.2488109409387,18.3942197930577,1592090.1418745,0.0,1.0
2007-02-05,52.3,52.68,52.0,52.48,668300,18.1068642043463,18.2384245943587,18.003000738547,18.1691822838259,1930322.64480176,0.0,1.0
2007-02-06,52.56,52.81,52.29,52.4,450300,18.196879208039,18.2834320962051,18.1034020888196,18.1414853596127,1300649.83832745,0.0,1.0
2007-02-07,53.08,53.32,52.56,52.7,544800,18.3769092154245,18.4599999880639,18.196879208039,18.245348825412,1573604.33471195,0.0,1.0
2007-02-08,52.76,53.03,52.52,52.95,481300,18.2661215185719,18.3595986377913,18.1830307459325,18.3319017135781,1390190.46677104,0.0,1.0
2007-02-09,51.71,52.73,51.3,52.73,825300,17.9025993882743,18.255735171992,17.7606526516819,18.255735171992,2383802.60175803,0.0,1.0
2007-02-12,51.82,52.01,51.47,51.82,445700,17.9406826590674,18.0064628540736,17.8195086156349,17.9406826590674,1287363.16442936,0.0,1.0
2007-02-13,52.01,52.17,51.73,52.15,302900,18.0064628540736,18.0618567024999,17.9095236193276,18.0549324714466,874898.592114998,0.0,1.0
2007-02-14,52.85,53.18,51.82,52.1,533000,18.2972805583117,18.4115303706909,17.9406826590674,18.0376218938134,1539521.127756,0.0,1.0
2007-02-15,53.22,53.33,52.26,52.77,369800,18.4253788327975,18.4634621035906,18.0930157422397,18.2695836340985,1068133.04511101,0.0,1.0
2007-02-16,54.16,54.29,53.22,53.22,565500,18.750817692302,18.7958251941484,18.4253788327975,18.4253788327975,1633394.36725332,0.0,1.0
2007-02-20,55.14,55.28,54.14,54.25,613400,19.0901050139131,19.1385746312861,18.7438934612487,18.7819767320418,1771749.08023552,0.0,1.0
2007-02-21,54.84,55.02,54.46,55.02,522500,18.9862415481138,19.0485596275934,18.8546811581013,19.0485596275934,1509192.85037995,0.0,1.0
2007-02-22,54.68,54.98,54.4,54.94,518700,18.9308476996875,19.0347111654868,18.8339084649415,19.0208627033802,1498216.90237718,0.0,1.0
2007-02-23,54.35,54.71,53.71,54.71,392900,18.8165978873082,18.9412340462674,18.595022493603,18.9412340462674,1134855.25533834,0.0,1.0
2007-02-26,54.35,54.9,54.0,54.54,356900,18.8165978873082,19.0070142412736,18.6954238438757,18.8823780823145,1030872.590049,0.0,1.0
2007-02-27,52.05,53.5,51.04,53.5,981200,18.0203113161802,18.5223180675435,17.6706376479892,18.5223180675435,2834105.31060824,0.0,1.0
2007-02-28,52.28,52.75,50.85,52.04,893800,18.099939973293,18.2626594030453,17.604857452983,18.0168492006536,2581658.50654468,0.0,1.0
2007-03-01,51.54,52.18,50.7,51.39,973600,17.8437434243214,18.0653188180266,17.5529257200833,17.7918116914217,2812153.41460271,0.0,1.0
2007-03-02,50.52,51.57,50.41,51.45,426800,17.4906076406037,17.8541297709013,17.4525243698106,17.8125843845816,1232772.26515246,0.0,1.0
2007-03-05,49.33,50.83,49.28,50.0,714200,17.0786158929331,17.5979332219297,17.0613053152999,17.3105776332183,2062900.54304566,0.0,1.0
2007-03-06,51.81,52.08,49.82,50.0,813000,17.9372205435408,18.0306976627601,17.2482595537387,17.3105776332183,2348275.1911175,0.0,1.0
2007-03-07,52.42,52.65,51.48,51.68,846200,18.148409590666,18.2280382477788,17.8229707311615,17.8922130416944,2444170.31577323,0.0,1.0
2007-03-08,52.57,53.2,52.27,52.65,654100,18.2003413235657,18.4184546017442,18.0964778577664,18.2280382477788,1889307.26015985,0.0,1.0
2007-03-09,53.14,53.25,52.42,52.85,489600,18.3976819085844,18.4357651793774,18.148409590666,18.2972805583117,1414164.24793497,0.0,1.0
2007-03-12,53.89,54.43,53.06,53.06,720200,18.6573405730826,18.8442948115214,18.3699849843712,18.3699849843712,2080230.98726055,0.0,1.0
2007-03-13,54.44,56.43,54.22,54.95,2889800,18.847756927048,19.5367179168501,18.7715903854619,19.0243248189069,8346919.61536455,0.0,1.0
2007-03-14,55.04,55.26,53.42,54.7,910600,19.0554838586466,19.1316504002328,18.4946211433304,18.9377719307408,2630183.75034638,0.0,1.0
2007-03-15,55.39,56.39,54.65,54.77,1101100,19.1766579020792,19.5228694547435,18.9204613531075,18.9620067394273,3180425.35416911,0.0,1.0
2007-03-16,54.98,55.95,54.54,55.6,1050700,19.0347111654868,19.3705363715712,18.8823780823145,19.2493623281387,3034849.62276404,0.0,1.0
2007-03-19,55.74,56.14,54.75,54.75,1167900,19.2978319455117,19.4363165665775,18.955082508374,18.955082508374,3373370.96642821,0.0,1.0
2007-03-20,56.46,56.67,55.65,55.94,760000,19.5471042634301,19.6198086894896,19.2666729057719,19.3670742560446,2195189.60055264,0.0,1.0
2007-03-21,56.52,57.0,55.82,56.5,905200,19.5678769565899,19.7340585018688,19.3255288697249,19.5609527255366,2614586.35055297,0.0,1.0
2007-03-22,57.01,57.41,56.47,57.41,428400,19.7375206173954,19.8760052384612,19.5505663789567,19.8760052384612,1237393.7169431,0.0,1.0
2007-03-23,57.5,57.81,56.33,56.8,876800,19.907164278201,20.0144898595269,19.5020967615837,19.6648161913359,2532555.58126916,0.0,1.0
2007-03-26,58.55,58.64,57.5,57.7,854300,20.2706864084986,20.3018454482384,19.907164278201,19.9764065887339,2467566.41546332,0.0,1.0
2007-03-27,57.97,58.54,57.72,58.51,552300,20.0698837079532,20.2672242929719,19.9833308197871,20.256837946392,1595267.38998057,0.0,1.0
2007-03-28,58.56,59.09,57.77,57.82,664200,20.2741485240252,20.4576406469373,20.0006413974204,20.0179519750536,1918480.17458825,0.0,1.0
2007-03-29,58.49,59.16,57.72,59.0,1345400,20.2499137153387,20.4818754556238,19.9833308197871,20.4264816071975,3886063.27445202,0.0,1.0
2007-03-30,58.26,58.68,57.83,58.4,502700,20.1702850582259,20.3156939103449,20.0214140905802,20.2187546755989,1452002.38447081,0.0,1.0
2007-04-02,58.55,58.55,57.87,58.36,577800,20.2706864084986,20.2706864084986,20.0352625526868,20.2049062134923,1668921.77789384,0.0,1.0
2007-04-03,59.08,59.49,58.76,58.8,613200,20.4541785314107,20.5961252680031,20.3433908345581,20.3572392966647,1771171.39876169,0.0,1.0
2007-04-04,58.6,59.0,58.31,59.0,658100,20.2879969861318,20.4264816071975,20.1875956358591,20.4264816071975,1900860.88963644,0.0,1.0
2007-04-05,58.64,58.91,58.24,58.53,646000,20.3018454482384,20.3953225674577,20.1633608271726,20.2637621774453,1865911.16046975,0.0,1.0
2007-04-09,58.66,58.88,58.34,58.64,482600,20.3087696792917,20.3849362208778,20.1979819824391,20.3018454482384,1393945.39635093,0.0,1.0
2007-04-10,58.44,59.11,58.3,58.66,504100,20.2326031377055,20.4645648779906,20.1841335203325,20.3087696792917,1456046.15478762,0.0,1.0
2007-04-11,58.13,58.68,57.72,58.34,586300,20.1252775563795,20.3156939103449,19.9833308197871,20.1979819824391,1693473.24053161,0.0,1.0
2007-04-12,58.5,58.75,56.61,57.86,698800,20.2533758308654,20.3399287190314,19.5990359963297,20.0318004371602,2018419.06956077,0.0,1.0
2007-04-13,57.77,58.46,57.51,58.39,577500,20.0006413974204,20.2395273687588,19.9106263937276,20.2152925600723,1668055.2556831,0.0,1.0
2007-04-16,58.28,58.32,57.75,57.91,473200,20.1772092892792,20.1910577513858,19.9937171663671,20.0491110147934,1366794.36708094,0.0,1.0
2007-04-17,57.91,58.28,57.67,58.26,328600,20.0491110147934,20.1772092892792,19.9660202421539,20.1702850582259,949130.661502105,0.0,1.0
2007-04-18,56.85,57.78,56.77,57.71,610300,19.6821267689692,20.004103512947,19.654429844756,19.9798687042605,1762795.01739116,0.0,1.0
2007-04-19,56.77,57.03,56.15,56.65,555300,19.654429844756,19.7444448484487,19.4397786821041,19.6128844584363,1603932.61208801,0.0,1.0
2007-04-20,56.95,57.25,56.21,56.79,498200,19.7167479242356,19.8206113900349,19.460551375264,19.6613540758093,1439004.55130964,0.0,1.0
2007-04-23,57.9,58.1,56.84,56.96,610500,20.0456488992667,20.1148912097996,19.6786646534425,19.7202100397622,1763372.69886499,0.0,1.0
2007-04-24,56.96,57.81,56.65,57.8,359600,19.7202100397622,20.0144898595269,19.6128844584363,20.0110277440003,1038671.2899457,0.0,1.0
2007-04-25,56.61,57.2,56.52,57.06,468900,19.5990359963297,19.8033008124017,19.5678769565899,19.7548311950287,1354374.2153936,0.0,1.0
2007-04-26,56.96,57.24,56.05,56.58,481200,19.7202100397622,19.8171492745083,19.4051575268377,19.5886496497498,1389901.62603413,0.0,1.0
2007-04-27,57.59,58.1,56.53,56.88,484500,19.9383233179408,20.1148912097996,19.5713390721166,19.6925131155491,1399433.37035231,0.0,1.0
2007-04-30,56.09,57.85,55.92,57.73,403200,19.4190059889442,20.0283383216335,19.3601500249913,19.9867929353138,1164605.85124057,0.0,1.0
2007-05-01,55.44,56.21,54.25,56.03,575200,19.1939684797124,19.460551375264,18.7819767320418,19.3982332957844,1661411.91873406,0.0,1.0
2007-05-02,55.75,56.09,55.3,55.49,320900,19.3012940610383,19.4190059889442,19.1454988623394,19.2112790573456,926889.924759667,0.0,1.0
2007-05-03,54.89,55.82,54.49,55.82,445300,19.003552125747,19.3255288697249,18.8650675046812,19.3255288697249,1286207.8014817,0.0,1.0
2007-05-04,54.56,55.03,53.82,54.69,1039700,18.8893023133678,19.05202174312,18.6331057643961,18.9343098152141,3003077.1417034,0.0,1.0
2007-05-07,54.57,54.92,54.14,54.68,783900,18.8927644288944,19.0139384723269,18.7438934612487,18.9308476996875,2264222.53667529,0.0,1.0
2007-05-08,54.41,54.68,54.17,54.17,661000,18.8373705804681,18.9308476996875,18.7542798078287,18.7542798078287,1909237.27100698,0.0,1.0
2007-05-09,54.93,55.11,54.2,54.38,594000,19.0174005878536,19.0797186673332,18.7646661544086,18.8269842338882,1715713.97727404,0.0,1.0
2007-05-10,53.82,55.04,53.71,54.84,635700,18.6331057643961,19.0554838586466,18.595022493603,18.9862415481138,1836160.56456753,0.0,1.0
2007-05-11,51.91,53.66,51.31,53.66,2185700,17.9718416988072,18.5777119159698,17.7641147672086,18.5777119159698,6313191.98674727,0.0,1.0
2007-05-14,51.65,52.12,51.15,51.65,1022300,17.8818266951145,18.0445461248667,17.7087209187823,17.8818266951145,2952818.85348022,0.0,1.0
2007-05-15,50.22,51.99,50.02,51.61,1079900,17.3867441748044,17.9995386230203,17.3175018642715,17.8679782330079,3119191.11794317,0.0,1.0
2007-05-16,51.79,51.83,50.05,50.05,1285500,17.9302963124875,17.944144774594,17.3278882108515,17.3278882108515,3713047.67304003,0.0,1.0
2007-05-17,52.27,53.2,51.68,51.79,1090800,18.0964778577664,18.4184546017442,17.8922130416944,17.9302963124875,3150674.75826688,0.0,1.0
2007-05-18,53.49,54.08,52.66,52.8,806900,18.5188559520169,18.7231207680889,18.2315003633055,18.2799699806785,2330655.9061657,0.0,1.0
2007-05-21,54.53,55.2,53.57,53.67,1701400,18.8789159667878,19.1108777070729,18.54655287623,18.5811740314965,4914336.29786879,0.0,1.0
2007-05-22,54.15,54.9,53.8,54.75,1385200,18.7473555767754,19.0070142412736,18.6261815333428,18.955082508374,4001021.88774411,0.0,1.0
2007-05-23,55.1,58.15,53.86,54.0,2729300,19.0762565518065,20.1322017874328,18.6469542265027,18.6954238438757,7883330.23261625,0.0,1.0
2007-05-24,54.83,55.82,54.52,55.2,1088300,18.9827794325871,19.3255288697249,18.8754538512612,19.1108777070729,3143453.73984402,0.0,1.0
2007-05-25,54.22,55.0,54.0,54.91,504600,18.7715903854619,19.0416353965401,18.6954238438757,19.0104763568003,1457490.35847219,0.0,1.0
2007-05-29,53.93,54.45,53.54,54.21,785800,18.6711890351892,18.8512190425747,18.5361665296501,18.7681282699352,2269710.51067667,0.0,1.0
2007-05-30,55.25,55.39,53.2,53.6,1121600,19.1281882847062,19.1766579020792,18.4184546017442,18.55693922281,3239637.70523664,0.0,1.0
2007-05-31,55.57,55.94,55.33,55.33,669300,19.2389759815588,19.3670742560446,19.1558852089193,19.1558852089193,1933211.0521709,0.0,1.0
2007-06-01,55.29,56.11,54.89,55.82,757300,19.1420367468127,19.4259302199975,19.003552125747,19.3255288697249,2187390.90065595,0.0,1.0
2007-06-04,54.92,55.31,54.51,54.95,679700,19.0139384723269,19.148960977866,18.8719917357345,19.0243248189069,1963250.48881005,0.0,1.0
2007-06-05,54.38,54.93,54.01,54.72,789000,18.8269842338882,19.0174005878536,18.6988859594024,18.9446961617941,2278953.41425794,0.0,1.0
2007-06-06,53.65,54.04,53.18,54.0,610500,18.5742498004432,18.7092723059823,18.4115303706909,18.6954238438757,1763372.69886499,0.0,1.0
2007-06-07,52.78,53.55,52.68,53.47,757500,18.2730457496252,18.5396286451767,18.2384245943587,18.5119317209636,2187968.58212978,0.0,1.0
2007-06-08,53.6,53.72,52.56,52.83,494400,18.55693922281,18.5984846091297,18.196879208039,18.2903563272584,1428028.60330688,0.0,1.0
2007-06-11,52.93,53.35,52.56,53.27,703400,18.3249774825248,18.4703863346439,18.196879208039,18.4426894104307,2031705.74345886,0.0,1.0
2007-06-12,52.4,52.93,52.28,52.73,596100,18.1414853596127,18.3249774825248,18.099939973293,18.255735171992,1721779.63274926,0.0,1.0
2007-06-13,54.37,54.65,52.5,52.5,1161400,18.8235221183615,18.9204613531075,18.1761065148792,18.1761065148792,3354596.31852875,0.0,1.0
2007-06-14,54.4,54.75,54.2,54.5,579900,18.8339084649415,18.955082508374,18.7646661544086,18.8685296202079,1674987.43336905,0.0,1.0
2007-06-15,55.02,55.16,54.88,55.0,580200,19.0485596275934,19.0970292449664,19.0000900102204,19.0416353965401,1675853.9555798,0.0,1.0
2007-06-18,54.78,55.14,54.42,55.0,635000,18.9654688549539,19.0901050139131,18.8408326959947,19.0416353965401,1834138.67940912,0.0,1.0
2007-06-19,55.22,55.49,54.7,54.78,633400,19.1178019381262,19.2112790573456,18.9377719307408,18.9654688549539,1829517.22761849,0.0,1.0
2007-06-20,55.35,56.42,55.22,55.38,681400,19.1628094399726,19.5332558013235,19.1178019381262,19.1731957865525,1968160.7813376,0.0,1.0
2007-06-21,55.72,55.72,54.76,55.2,588200,19.2909077144584,19.2909077144584,18.9585446239006,19.1108777070729,1698961.21453299,0.0,1.0
2007-06-22,55.04,55.8,54.93,55.62,693500,19.0554838586466,19.3186046386716,19.0174005878536,19.256286559192,2003110.5105043,0.0,1.0
2007-06-25,55.05,55.6,54.88,55.5,854400,19.0589459741733,19.2493623281387,19.0000900102204,19.2147411728723,2467855.25620024,0.0,1.0
2007-06-26,54.63,55.33,54.51,55.2,913700,18.9135371220543,19.1558852089193,18.8719917357345,19.1108777070729,2639137.81319073,0.0,1.0
2007-06-27,56.04,56.2,54.18,54.45,847000,19.401695411311,19.4570892597373,18.7577419233553,18.8512190425747,2446481.04166855,0.0,1.0
2007-06-28,57.01,57.44,55.7,55.7,1105000,19.7375206173954,19.8863915850411,19.2839834834051,19.2839834834051,3191690.14290879,0.0,1.0
2007-06-29,58.17,58.54,57.1,57.26,1346600,20.1391260184861,20.2672242929719,19.7686796571352,19.8240735055615,3889529.363295,0.0,1.0
2007-07-02,58.3,58.65,58.02,58.17,829300,20.1841335203325,20.305307563765,20.0871942855865,20.1391260184861,2395356.23123462,0.0,1.0
2007-07-03,58.36,58.66,58.19,58.56,358500,20.2049062134923,20.3087696792917,20.1460502495394,20.2741485240252,1035494.04183964,0.0,1.0
2007-07-05,58.66,58.89,58.08,58.3,649900,20.3087696792917,20.3883983364045,20.1079669787463,20.1841335203325,1877175.94920943,0.0,1.0
2007-07-06,59.07,59.57,58.61,58.66,462200,20.450716415884,20.6238221922162,20.2914591016584,20.3087696792917,1335021.88602031,0.0,1.0
2007-07-09,58.82,59.65,58.32,59.08,689600,20.3641635277179,20.6515191164294,20.1910577513858,20.4541785314107,1991845.72176462,0.0,1.0
2007-07-10,57.09,58.61,56.85,58.4,765800,19.7652175416086,20.2914591016584,19.6821267689692,20.2187546755989,2211942.36329371,0.0,1.0
2007-07-11,58.05,58.05,57.2,57.27,1177800,20.0975806321664,20.0975806321664,19.8033008124017,19.8275356210882,3401966.19938277,0.0,1.0
2007-07-12,58.58,59.38,58.05,58.5,964200,20.2810727550785,20.55804199721,20.0975806321664,20.2533758308654,2785002.38533272,0.0,1.0
2007-07-13,58.69,58.9,57.9,58.4,224200,20.3191560258716,20.3918604519311,20.0456488992667,20.2187546755989,647580.932163031,0.0,1.0
2007-07-16,58.0,58.4,57.74,58.35,522300,20.0802700545332,20.2187546755989,19.9902550508404,20.2014440979657,1508615.16890611,0.0,1.0
2007-07-17,57.04,57.84,56.61,57.8,738700,19.7479069639754,20.0248762061069,19.5990359963297,20.0110277440003,2133666.52358979,0.0,1.0
2007-07-18,56.7,56.74,56.03,56.7,718500,19.6301950360695,19.6440434981761,19.3982332957844,19.6301950360695,2075320.694733,0.0,1.0
2007-07-19,57.0,57.28,56.1,57.1,918000,19.7340585018688,19.8309977366148,19.4224681044709,19.7686796571352,2651557.96487807,0.0,1.0
2007-07-20,57.0,57.3,56.13,56.9,730200,19.7340585018688,19.8379219676681,19.4328544510508,19.6994373466024,2109115.06095203,0.0,1.0
2007-07-23,56.63,57.0,56.42,56.8,568800,19.605960227383,19.7340585018688,19.5332558013235,19.6648161913359,1642926.11157151,0.0,1.0
2007-07-24,56.62,57.05,56.36,56.58,872700,19.6024981118563,19.751369079502,19.5124831081636,19.5886496497498,2520713.11105566,0.0,1.0
2007-07-25,56.4,57.1,56.01,56.88,1073400,19.5263315702702,19.7686796571352,19.3913090647311,19.6925131155491,3100416.4700437,0.0,1.0
2007-07-26,54.94,55.85,53.75,55.62,1513000,19.0208627033802,19.3359152163048,18.6088709557096,19.256286559192,4370160.34952126,0.0,1.0
2007-07-27,54.81,55.3,53.73,54.8,1086800,18.9758552015338,19.1454988623394,18.6019467246563,18.9723930860072,3139121.1287903,0.0,1.0
2007-07-30,55.78,56.02,54.75,55.81,655000,19.3116804076183,19.3947711802577,18.955082508374,19.3220667541982,1891906.82679208,0.0,1.0
2007-07-31,56.23,57.71,55.78,56.72,958900,19.4674756063172,19.9798687042605,19.3116804076183,19.6371192671228,2769693.82627624,0.0,1.0
2007-08-01,57.42,57.46,55.38,56.27,1139200,19.8794673539878,19.8933158160944,19.1731957865525,19.4813240684238,3290473.67493366,0.0,1.0
2007-08-02,58.29,59.99,56.78,57.8,1280900,20.1806714048058,20.7692310443353,19.6578919602826,20.0110277440003,3699760.99914197,0.0,1.0
2007-08-03,57.45,59.07,57.45,58.35,1146400,19.8898537005678,20.450716415884,19.8898537005678,20.2014440979657,3311270.20799152,0.0,1.0
2007-08-06,58.47,58.52,56.62,57.62,1080100,20.2429894842854,20.2603000619186,19.6024981118563,19.9487096645207,3119768.799417,0.0,1.0
2007-08-07,59.39,59.55,57.56,58.1,1279100,20.5615041127366,20.6168979611629,19.9279369713609,20.1148912097996,3694561.8658775,0.0,1.0
2007-08-08,60.04,60.87,56.97,58.0,1620200,20.7865416219685,21.0738972106799,19.7236721552889,20.0802700545332,4679797.61949395,0.0,1.0
2007-08-09,60.5,63.13,59.05,59.3,2986600,20.9457989361941,21.8563353197014,20.4437921848308,20.5303450729968,8626517.44869808,0.0,1.0
2007-08-10,57.84,60.0,56.97,60.0,1626600,20.0248762061069,20.7726931598619,19.7236721552889,20.7726931598619,4698283.42665649,0.0,1.0
2007-08-13,58.15,58.5,56.59,57.96,825800,20.1322017874328,20.2533758308654,19.5921117652764,20.0664215924266,2385246.80544261,0.0,1.0
2007-08-14,54.94,57.25,54.52,57.25,1382600,19.0208627033802,19.8206113900349,18.8754538512612,19.8206113900349,3993512.02858434,0.0,1.0
2007-08-15,53.15,55.0,52.79,54.94,1670100,18.401144024111,19.0416353965401,18.2765078651518,19.0208627033802,4823929.14721445,0.0,1.0
2007-08-16,52.72,54.22,51.25,53.13,1691800,18.2522730564653,18.7715903854619,17.7433420740487,18.3942197930577,4886607.58712497,0.0,1.0
2007-08-17,54.41,55.68,52.83,54.5,1199400,18.8373705804681,19.2770592523518,18.2903563272584,18.8685296202079,3464355.79855638,0.0,1.0
2007-08-20,55.58,56.2,54.71,55.19,910600,19.2424380970854,19.4570892597373,18.9412340462674,19.1074155915463,2630183.75034637,0.0,1.0
2007-08-21,60.43,60.85,57.78,58.85,3930900,20.9215641275076,21.0669729796266,20.004103512947,20.3745498742979,11354040.5273847,0.0,1.0
2007-08-22,61.31,62.52,60.5,60.61,1434600,21.2262302938522,21.6451462725761,20.9457989361941,20.9838822069872,4143709.21178004,0.0,1.0
2007-08-23,60.94,62.35,59.98,61.55,1321500,21.0981320193664,21.5862903086232,20.7657689288086,21.3093210664917,3817030.33832938,0.0,1.0
2007-08-24,62.75,62.84,60.94,60.94,952300,21.7247749296889,21.7559339694287,21.0981320193664,21.0981320193664,2750630.33763985,0.0,1.0
2007-08-27,62.76,63.44,61.87,62.65,946800,21.7282370452155,21.9636609010273,21.4201087633443,21.6901537744225,2734744.09710954,0.0,1.0
2007-08-28,62.3,63.66,62.0,62.65,2114700,21.5689797309899,22.0398274426135,21.4651162651906,21.6901537744225,6108115.06353776,0.0,1.0
2007-08-29,64.3,64.3,62.72,62.8,918400,22.2614028363187,22.2614028363187,21.714388583109,21.7420855073221,2652713.32782572,0.0,1.0
2007-08-30,64.12,64.49,63.41,64.24,736300,22.1990847568391,22.3271830313249,21.9532745544474,22.2406301431588,2126734.34590384,0.0,1.0
2007-08-31,64.9,65.06,64.07,64.5,770500,22.4691297679173,22.5245236163436,22.1817741792059,22.3306451468515,2225517.8779287,0.0,1.0
2007-09-04,65.77,66.36,64.66,64.99,647800,22.7703338187353,22.9745986348073,22.3860389952778,22.5002888076571,1871110.29373422,0.0,1.0
2007-09-05,64.91,65.79,63.57,65.79,992200,22.4725918834439,22.7772580497886,22.0086684028737,22.7772580497886,2865877.79166887,0.0,1.0
2007-09-06,67.27,67.58,65.14,65.14,1358800,23.2896511477318,23.3969767290578,22.5522205405567,22.5522205405567,3924767.93319861,0.0,1.0
2007-09-07,65.26,67.2,64.78,66.57,1089900,22.5937659268765,23.2654163390453,22.4275843815976,23.0473030608668,3148075.19163464,0.0,1.0
2007-09-10,66.3,66.68,64.68,65.45,793200,22.9538259416474,23.0853863316599,22.3929632263311,22.6595461218827,2291084.72520837,0.0,1.0
2007-09-11,66.8,66.96,66.3,66.46,483200,23.1269317179796,23.1823255664059,22.9538259416474,23.0092197900737,1395678.44077242,0.0,1.0
2007-09-12,67.74,68.25,66.97,67.0,635900,23.4523705774841,23.6289384693429,23.1857876819325,23.1961740285125,1836738.24604135,0.0,1.0
2007-09-13,67.82,68.85,67.5,68.15,915400,23.4800675016972,23.8366654009415,23.3692798048446,23.5943173140765,2644048.10571829,0.0,1.0
2007-09-14,68.83,69.02,67.25,67.6,525900,23.8297411698882,23.8955213648945,23.2827269166785,23.4039009601111,1519013.43543505,0.0,1.0
2007-09-17,69.1,69.9,68.7,68.8,552400,23.9232182891076,24.2001875312391,23.7847336680419,23.8193548233083,1595556.23071748,0.0,1.0
2007-09-18,71.31,71.63,69.0,69.6,765600,24.6883458204959,24.7991335173485,23.8885971338412,24.0963240654398,2211364.68181988,0.0,1.0
2007-09-19,71.68,73.55,71.29,72.0,967600,24.8164440949817,25.463859698464,24.6814215894426,24.9272317918343,2794822.97038782,0.0,1.0
2007-09-20,68.85,70.78,68.66,70.6,1224500,23.8366654009415,24.5048536975838,23.7708852059353,24.4425356181042,3536854.823522,0.0,1.0
2007-09-21,69.27,69.71,68.45,69.17,839500,23.9820742530606,24.1344073362329,23.6981807798758,23.9474530977941,2424817.98639993,0.0,1.0
2007-09-24,69.49,70.4,68.56,69.16,959700,24.0582407946467,24.3732933075713,23.7362640506689,23.9439909822675,2772004.55217155,0.0,1.0
2007-09-25,68.74,69.02,67.15,68.75,749100,23.7985821301484,23.8955213648945,23.2481057614121,23.8020442456751,2163705.96022894,0.0,1.0
2007-09-26,67.14,68.65,66.89,68.62,1082200,23.2446436458855,23.7674230904087,23.1580907577194,23.7570367438287,3125834.4548922,0.0,1.0
2007-09-27,67.49,68.35,66.92,67.2,799600,23.365817689318,23.6635596246093,23.1684771042993,23.2654163390453,2309570.53237092,0.0,1.0
2007-09-28,67.15,67.78,66.82,67.47,443000,23.2481057614121,23.4662190395907,23.1338559490329,23.3588934582647,1279564.46453266,0.0,1.0
2007-10-01,68.52,68.88,66.75,67.15,755200,23.7224155885623,23.8470517475215,23.1096211403464,23.2481057614121,2181325.24518074,0.0,1.0
2007-10-02,69.13,69.4,68.45,68.63,436900,23.9336046356876,24.0270817549069,23.6981807798758,23.7604988593554,1261945.17958086,0.0,1.0
2007-10-03,68.31,69.27,67.96,68.88,664100,23.6497111625028,23.9820742530606,23.5285371190702,23.8470517475215,1918191.33385133,0.0,1.0
2007-10-04,67.41,68.54,66.87,68.54,751800,23.3381207651048,23.7293398196156,23.1511665266661,23.7293398196156,2171504.66012564,0.0,1.0
2007-10-05,68.26,68.56,67.66,67.7,858900,23.6324005848696,23.7362640506689,23.4246736532709,23.4385221153775,2480853.0893614,0.0,1.0
2007-10-08,67.29,68.54,66.96,68.11,740800,23.2965753787851,23.7293398196156,23.1823255664059,23.5804688519699,2139732.17906501,0.0,1.0
2007-10-09,66.77,67.19,66.18,67.02,1016600,23.1165453713996,23.2619542235187,22.9122805553277,23.2030982595657,2936354.93147609,0.0,1.0
2007-10-10,66.89,68.24,66.65,66.7,558400,23.1580907577194,23.6254763538163,23.0749999850799,23.0923105627131,1612886.67493237,0.0,1.0
2007-10-11,67.58,69.84,67.02,67.1,1109600,23.3969767290578,24.1794148380793,23.2030982595657,23.2307951837789,3204976.81680687,0.0,1.0
2007-10-12,67.94,68.1,67.5,67.8,377800,23.521612888017,23.5770067364433,23.3692798048446,23.4731432706439,1091240.3040642,0.0,1.0
2007-10-15,66.7,67.75,65.97,67.75,932800,23.0923105627131,23.4558326930107,22.8395761292682,23.4558326930107,2694306.39394147,0.0,1.0
2007-10-16,65.07,66.47,64.88,66.45,979900,22.5279857318702,23.0126819056003,22.462205536864,23.0057576745471,2830350.38102835,0.0,1.0
2007-10-17,63.1,66.3,62.31,66.08,1940100,21.8459489731214,22.9538259416474,21.5724418465166,22.8776594000612,5603799.13688448,0.0,1.0
2007-10-18,62.89,63.39,61.06,62.58,1309800,21.7732445470619,21.9463503233941,21.1396774056861,21.665918965736,3783235.97211035,0.0,1.0
2007-10-19,63.59,64.1,62.75,62.75,1261700,22.015592633927,22.1921605257858,21.7247749296889,21.7247749296889,3644303.57765431,0.0,1.0
2007-10-22,32.35,32.45,31.1,31.2,836850,22.3998874573844,22.4691297679173,21.5343585757235,21.6036008862564,1208581.85343585,0.0,2.0
2007-10-23,32.73,32.92,32.2,32.55,2045000,22.6630082374093,22.7945686274218,22.2960239915851,22.5383720784502,2953396.53495406,0.0,1.0
2007-10-24,32.2,32.69,31.44,32.53,1070100,22.2960239915851,22.6353113131962,21.7697824315353,22.5245236163436,1545442.36286276,0.0,1.0
2007-10-25,32.25,32.8,31.7,32.27,1929700,22.3306451468515,22.7114778547823,21.9498124389207,22.3444936089581,2786879.85012267,0.0,1.0
2007-10-26,32.45,32.8,31.75,32.5,1479000,22.4691297679173,22.7114778547823,21.9844335941872,22.5037509231837,2135977.24948511,0.0,1.0
2007-10-29,33.13,33.2,32.15,32.6,1691400,22.9399774795408,22.9884470969138,22.2614028363187,22.5729932337166,2442726.11208865,0.0,1.0
2007-10-30,32.8,33.6,32.51,33.25,1309800,22.7114778547823,23.2654163390453,22.510675154237,23.0230682521803,1891617.98605518,0.0,1.0
2007-10-31,33.37,33.37,32.54,33.36,882200,23.1061590248197,23.1061590248197,22.5314478473969,23.0992347937664,1274076.49053128,0.0,1.0
2007-11-01,31.18,33.02,31.06,33.01,1767000,21.5897524241498,22.8638109379547,21.5066616515104,22.8568867069014,2551907.91064245,0.0,1.0
2007-11-02,30.32,31.59,29.99,31.4,2076900,20.9942685535671,21.8736458973346,20.7657689288086,21.7420855073221,2999466.63249197,0.0,1.0
2007-11-05,29.44,30.08,29.1,30.0,2633700,20.3849362208778,20.8280870082882,20.149512365066,20.7726931598619,3803599.24406284,0.0,1.0
2007-11-06,30.04,30.05,29.07,29.5,2359100,20.800390084075,20.8073143151283,20.1287396719062,20.4264816071975,3407020.91227879,0.0,1.0
2007-11-07,29.87,30.35,29.3,29.63,2711200,20.6826781561692,21.015041246727,20.2879969861318,20.5164966108903,3915525.02961732,0.0,1.0
2007-11-08,28.07,30.23,27.53,29.97,5328800,19.4363165665775,20.9319504740875,19.0624080896999,20.751920466702,7695872.59435851,0.0,1.0
2007-11-09,27.47,28.05,27.0,27.52,3137800,19.0208627033802,19.4224681044709,18.6954238438757,19.0554838586466,4531622.32145665,0.0,1.0
2007-11-12,27.93,29.16,27.41,27.5,2621400,19.3393773318314,20.1910577513858,18.9793173170605,19.0416353965401,3785835.53874258,0.0,1.0
2007-11-13,29.33,29.8,28.7,28.75,2324000,20.3087696792917,20.6342085387962,19.8725431229346,19.907164278201,3356329.36295023,0.0,1.0
2007-11-14,29.97,30.38,29.54,29.54,1893300,20.751920466702,21.0358139398868,20.4541785314107,20.4541785314107,2734310.83600417,0.0,1.0
2007-11-15,28.76,29.99,28.15,29.99,2274000,19.9140885092543,20.7657689288086,19.4917104150037,20.7657689288086,3284119.17872153,0.0,1.0
2007-11-16,28.96,29.45,28.14,29.0,2678100,20.05257313032,20.3918604519311,19.4847861839505,20.0802700545332,3867721.88765793,0.0,1.0
2007-11-19,29.01,29.72,28.14,29.72,3245000,20.0871942855865,20.5788146903699,19.4847861839505,20.5788146903699,4686440.95644298,0.0,1.0
2007-11-20,30.54,31.99,29.78,31.4,5162900,21.1466016367394,22.1506151394661,20.6203600766896,21.7420855073221,7456279.20308768,0.0,1.0
2007-11-21,30.9,31.49,29.26,31.23,3841100,21.3958739546578,21.8044035868017,20.2603000619186,21.6243735794162,5547330.77281761,0.0,1.0
2007-11-23,32.01,32.28,30.95,31.03,1493000,22.1644636015726,22.3514178400114,21.4304951099242,21.4858889583505,2156196.10106915,0.0,1.0
2007-11-26,30.02,32.77,29.93,31.93,2629300,20.7865416219685,22.6907051616225,20.7242235424889,22.1090697531464,3797244.74785071,0.0,1.0
2007-11-27,30.68,31.06,30.13,30.26,2290400,21.2435408714854,21.5066616515104,20.8627081635546,20.9527231672474,3307804.11914855,0.0,1.0
2007-11-28,32.09,32.34,30.68,30.98,1690500,22.2198574499989,22.3929632263311,21.2435408714854,21.4512678030841,2441426.32877254,0.0,1.0
2007-11-29,31.29,31.91,31.1,31.89,944400,21.665918965736,22.0952212910398,21.5343585757235,22.0813728289332,1363905.95971179,0.0,1.0
2007-11-30,31.26,32.14,31.15,31.57,1417700,21.6451462725761,22.2544786052654,21.5689797309899,21.859797435228,2047447.56362072,0.0,1.0
2007-12-03,31.68,31.97,30.71,31.06,1795600,21.9359639768142,22.1367666773595,21.2643135646453,21.5066616515104,2593212.13602127,0.0,1.0
2007-12-04,31.01,31.47,30.45,31.47,1241500,21.4720404962439,21.7905551246951,21.0842835572598,21.7905551246951,1792978.87439876,0.0,1.0
2007-12-05,31.42,31.61,30.87,31.4,941200,21.7559339694287,21.8874943594412,21.3751012614979,21.7420855073221,1359284.50792115,0.0,1.0
2007-12-06,31.97,32.05,30.58,31.31,1010400,22.1367666773595,22.1921605257858,21.1742985609526,21.6797674278425,1459223.40289368,0.0,1.0
2007-12-07,31.84,32.58,31.71,31.98,1251300,22.0467516736668,22.55914477161,21.956736669974,22.1436909084128,1807132.07050758,0.0,1.0
2007-12-10,31.94,32.4,31.77,31.89,712300,22.1159939841996,22.4345086126509,21.9982820562938,22.0813728289332,1028706.28452214,0.0,1.0
2007-12-11,30.94,32.5,30.6,31.95,1190100,21.4235708788709,22.5037509231837,21.1881470230591,22.1229182152529,1718746.80501165,0.0,1.0
2007-12-12,30.58,31.9,29.74,31.65,1306500,21.1742985609526,22.0882970599865,20.5926631524764,21.9151912836543,1886852.11389607,0.0,1.0
2007-12-13,31.17,31.34,29.77,30.38,2728100,21.5828281930965,21.7005401210024,20.6134358456363,21.0358139398868,3939932.07188664,0.0,1.0
2007-12-14,30.14,31.27,29.85,31.27,1403700,20.8696323946079,21.6520705036294,20.6688296940626,21.6520705036294,2027228.71203668,0.0,1.0
2007-12-17,29.38,30.06,29.26,30.06,1191100,20.3433908345581,20.8142385461816,20.2603000619186,20.8142385461816,1720191.00869622,0.0,1.0
2007-12-18,29.76,29.96,29.2,29.59,1411500,20.606511614583,20.7449962356488,20.2187546755989,20.4887996866771,2038493.50077636,0.0,1.0
2007-12-19,28.64,30.0,28.55,29.75,2942800,19.8309977366148,20.7726931598619,19.7686796571352,20.5995873835297,4250002.6029647,0.0,1.0
2007-12-20,28.73,28.83,27.48,28.8,3065400,19.8933158160944,19.9625581266273,19.0277869344335,19.9417854334674,4427061.97469348,0.0,1.0
2007-12-21,28.5,29.37,28.4,29.2,1335000,19.7340585018688,20.3364666035048,19.6648161913359,20.2187546755989,1928011.91890644,0.0,1.0
2007-12-24,29.0,29.1,28.56,28.86,423200,20.0802700545332,20.149512365066,19.7756038881885,19.9833308197871,611186.999311763,0.0,1.0
2007-12-26,28.57,29.36,27.99,29.36,709500,19.7825281192418,20.3295423724515,19.3809227181512,20.3295423724515,1024662.51420533,0.0,1.0
2007-12-27,27.73,28.54,27.55,28.54,664200,19.2008927107657,19.761755426082,19.0762565518065,19.761755426082,959240.087294124,0.0,1.0
2007-12-28,27.67,28.04,27.5,27.73,753400,19.159347324446,19.4155438734176,19.0416353965401,19.2008927107657,1088063.05595813,0.0,1.0
2007-12-31,27.76,28.01,27.44,27.58,1033000,19.2216654039255,19.3947711802577,19.0000900102204,19.0970292449664,1491862.40616506,0.0,1.0
2008-01-02,28.44,29.17,27.7,27.7,2512200,19.6925131155491,20.1979819824391,19.1801200176058,19.1801200176058,3628128.49638708,0.0,1.0
2008-01-03,28.78,29.45,28.25,28.55,1621400,19.9279369713609,20.3918604519311,19.5609527255366,19.7686796571352,2341631.85416846,0.0,1.0
2008-01-04,27.05,28.69,26.81,28.56,3696300,18.7300449991421,19.8656188918813,18.5638634538633,19.7756038881885,5338210.0792913,0.0,1.0
2008-01-07,27.72,27.77,25.65,27.22,3587100,19.1939684797124,19.2285896349788,17.7606526516819,18.847756927048,5180503.0369358,0.0,1.0
2008-01-08,28.21,28.84,27.72,27.87,2472500,19.5332558013235,19.9694823576806,19.1939684797124,19.2978319455117,3570793.61010949,0.0,1.0
2008-01-09,27.49,28.56,26.05,28.17,2639900,19.0347111654868,19.7756038881885,18.0376218938134,19.5055588771103,3812553.30690719,0.0,1.0
2008-01-10,27.71,27.84,26.45,27.35,3216600,19.1870442486591,19.2770592523518,18.3145911359449,18.9377719307408,4645425.57180109,0.0,1.0
2008-01-11,26.11,27.54,25.79,27.54,2664300,18.0791672801331,19.0693323207532,17.8575918864279,19.0693323207532,3847791.87681081,0.0,1.0
2008-01-14,25.74,26.44,25.41,26.24,3165700,17.8229707311615,18.3076669048916,17.594471106403,18.1691822838259,4571915.60425627,0.0,1.0
2008-01-15,26.29,27.29,24.2,26.63,8706300,18.2038034390923,18.896226544421,16.7566391489553,18.4392272949041,12573670.5390076,0.0,1.0
2008-01-16,28.02,28.32,25.6,26.13,4480900,19.401695411311,19.6094223429096,17.7260314964155,18.0930157422397,6471332.29020814,0.0,1.0
2008-01-17,26.55,28.85,26.44,28.08,3695700,18.3838334464778,19.9764065887339,18.3076669048916,19.4432407976307,5337343.55708054,0.0,1.0
2008-01-18,26.18,27.34,25.66,26.61,2827800,18.1276368975062,18.9308476996875,17.7675768827352,18.4253788327975,4083919.17923866,0.0,1.0
2008-01-22,28.17,28.46,24.14,25.08,3889500,19.5055588771103,19.7063615776557,16.7150937626355,17.3659714816445,5617230.23115101,0.0,1.0
2008-01-23,31.43,31.5,26.94,27.42,5989700,21.762858200482,21.811327817855,18.653878457556,18.9862415481138,8650346.80949355,0.0,1.0
2008-01-24,30.89,32.21,30.0,31.36,3509500,21.3889497236045,22.3029482226384,20.7726931598619,21.714388583109,5068432.83101284,0.0,1.0
2008-01-25,30.04,31.49,29.7,31.17,2104700,20.800390084075,21.8044035868017,20.5649662282633,21.5828281930965,3039615.49492314,0.0,1.0
2008-01-28,30.71,30.77,29.25,29.99,2509500,21.2643135646453,21.305858950965,20.2533758308654,20.7657689288086,3624229.14643873,0.0,1.0
2008-01-29,31.26,31.57,30.41,30.87,1781100,21.6451462725761,21.859797435228,21.0565866330467,21.3751012614979,2572271.18259495,0.0,1.0
2008-01-30,31.88,32.99,31.05,31.14,2585400,22.0744485978799,22.8430382447948,21.4997374204571,21.5620554999367,3733844.20609791,0.0,1.0
2008-01-31,32.51,33.09,31.35,31.35,3090200,22.510675154237,22.9122805553277,21.7074643520557,21.7074643520557,4462878.22607092,0.0,1.0
2008-02-01,32.93,33.03,31.16,32.54,1926200,22.8014928584751,22.870735169008,21.5759039620432,22.5314478473969,2781825.13722665,0.0,1.0
2008-02-04,31.79,33.09,31.26,33.09,1646800,22.0121305184003,22.9122805553277,21.6451462725761,22.9122805553277,2378314.62775665,0.0,1.0
2008-02-05,30.45,31.59,30.3,31.25,1125100,21.0842835572598,21.8736458973346,20.9804200914605,21.6382220415228,1624873.56551434,0.0,1.0
2008-02-06,31.4,32.52,30.28,30.56,2866800,21.7420855073221,22.5175993852903,20.9665716293539,21.160450098846,4140243.12293707,0.0,1.0
2008-02-07,32.5,33.86,31.03,31.15,2886200,22.5037509231837,23.4454463464308,21.4858889583505,21.5689797309899,4168260.67441781,0.0,1.0
2008-02-08,32.63,33.45,31.75,32.38,1179700,22.5937659268765,23.161552873246,21.9844335941872,22.4206601505443,1703727.08669208,0.0,1.0
2008-02-11,33.4,33.4,32.04,32.71,1192000,23.1269317179796,23.1269317179796,22.1852362947325,22.6491597753028,1721490.79201234,0.0,1.0
2008-02-12,32.4,33.77,32.01,33.63,1247400,22.4345086126509,23.3831282669512,22.1644636015726,23.2861890322052,1801499.67613774,0.0,1.0
2008-02-13,32.18,32.28,31.0,31.01,1648000,22.2821755294785,22.3514178400114,21.4651162651906,21.4720404962439,2380047.67217814,0.0,1.0
2008-02-14,30.47,32.18,30.25,32.16,1853400,21.0981320193664,22.2821755294785,20.9457989361941,22.268327067372,2676687.10898966,0.0,1.0
2008-02-15,30.33,30.5,29.33,30.29,2082600,21.0011927846204,21.1189047125263,20.3087696792917,20.9734958604072,3007698.59349404,0.0,1.0
2008-02-19,29.93,31.25,29.77,30.67,1763300,20.7242235424889,21.6382220415228,20.6134358456363,21.2366166404321,2546564.35700953,0.0,1.0
2008-02-20,30.55,30.82,29.53,29.74,853400,21.1535258677927,21.3404801062315,20.4472543003574,20.5926631524764,1232483.42441555,0.0,1.0
2008-02-21,29.5,31.01,29.18,30.67,1065200,20.4264816071975,21.4720404962439,20.2049062134923,21.2366166404321,1538365.76480835,0.0,1.0
2008-02-22,29.49,29.68,28.94,29.53,1193900,20.4195573761442,20.5511177661567,20.0387246682134,20.4472543003574,1724234.77901304,0.0,1.0
2008-02-25,28.95,29.5,28.5,29.41,2711100,20.0456488992667,20.4264816071975,19.7340585018688,20.3641635277179,3915380.60924888,0.0,1.0
2008-02-26,29.84,30.22,28.28,28.55,2525600,20.6619054630093,20.9250262430342,19.5817254186965,19.7686796571352,3647480.82576038,0.0,1.0
2008-02-27,29.48,29.95,29.15,29.65,980800,20.412633145091,20.7380720045955,20.1841335203325,20.5303450729968,1416474.97383029,0.0,1.0
2008-02-28,29.27,29.5,29.05,29.18,834100,20.2672242929719,20.4264816071975,20.1148912097996,20.2049062134923,1204610.29330327,0.0,1.0
2008-02-29,27.58,29.0,27.33,29.0,2548000,19.0970292449664,20.0802700545332,18.9239234686342,20.0802700545332,3679830.98829483,0.0,1.0
2008-03-03,27.8,27.89,26.65,27.64,2651400,19.2493623281387,19.3116804076183,18.4530757570107,19.1385746312861,3829161.6492798,0.0,1.0
2008-03-04,27.19,27.48,26.41,27.47,2630900,18.8269842338882,19.0277869344335,18.2868942117318,19.0208627033802,3799555.47374602,0.0,1.0
2008-03-05,27.8,28.35,27.3,27.98,2387300,19.2493623281387,19.6301950360695,18.9031507754743,19.3739984870979,3447747.45618378,0.0,1.0
2008-03-06,27.09,27.76,26.74,27.71,1809000,18.7577419233553,19.2216654039255,18.5153938364902,19.1870442486591,2612564.46539457,0.0,1.0
2008-03-07,26.59,27.09,25.9,26.72,2112800,18.4115303706909,18.7577419233553,17.9337584280141,18.5015453743837,3051313.54476819,0.0,1.0
2008-03-10,25.69,27.0,25.47,26.47,2869000,17.7883495758951,18.6954238438757,17.6360164927228,18.3284395980515,4143420.37104312,0.0,1.0
2008-03-11,25.36,26.33,23.81,25.94,6797900,17.5598499511366,18.2315003633055,16.4865941378771,17.9614553522273,9817552.22736635,0.0,1.0
2008-03-12,25.05,26.8,24.8,25.36,4230300,17.3451987884847,18.55693922281,17.1720930121525,17.5598499511366,6109414.84685386,0.0,1.0
2008-03-13,26.01,26.4,24.4,24.57,3503300,18.0099249696003,18.2799699806785,16.895123770021,17.0128356979269,5059478.76816848,0.0,1.0
2008-03-14,27.18,27.54,25.5,26.25,4714000,18.8200600028349,19.0693323207532,17.6567891858826,18.1761065148792,6807976.16908236,0.0,1.0
2008-03-17,26.81,27.46,25.9,26.5,2959800,18.5638634538633,19.0139384723269,17.9337584280141,18.3492122912113,4274554.06560244,0.0,1.0
2008-03-18,27.32,27.53,26.42,27.22,1794000,18.9169992375809,19.0624080896999,18.293818442785,18.847756927048,2590901.41012596,0.0,1.0
2008-03-19,26.81,27.75,26.66,27.51,1918000,18.5638634538633,19.2147411728723,18.4599999880639,19.0485596275934,2769982.66701314,0.0,1.0
2008-03-20,27.86,28.08,26.77,26.89,1792900,19.2909077144584,19.4432407976307,18.5361665296501,18.6192573022896,2589312.78607293,0.0,1.0
2008-03-24,28.82,29.1,27.81,27.97,2063300,19.955633895574,20.149512365066,19.256286559192,19.3670742560446,2979825.46238176,0.0,1.0
2008-03-25,28.81,29.07,28.26,28.77,2489700,19.9487096645207,20.1287396719062,19.5678769565899,19.9210127403076,3595633.91348417,0.0,1.0
2008-03-26,27.87,28.78,27.33,28.63,1831800,19.2978319455117,19.9279369713609,18.9239234686342,19.8240735055615,2645492.30940286,0.0,1.0
2008-03-27,26.86,28.38,26.78,27.89,1993400,18.5984846091297,19.6509677292294,18.5430907607034,19.3116804076183,2878875.62483003,0.0,1.0
2008-03-28,26.18,26.82,26.1,26.63,2029800,18.1276368975062,18.5707876849165,18.0722430490799,18.4392272949041,2931444.63894852,0.0,1.0
2008-03-31,26.78,27.08,26.25,26.65,2357600,18.5430907607034,18.750817692302,18.1761065148792,18.4530757570107,3404854.60675192,0.0,1.0
2008-04-01,27.94,28.18,27.05,27.16,2270300,19.3463015628847,19.5124831081636,18.7300449991421,18.8062115407283,3278775.62508861,0.0,1.0
2008-04-02,27.15,28.04,26.84,27.27,2041100,18.799287309675,19.4155438734176,18.5846361470231,18.8823780823145,2947764.14058422,0.0,1.0
2008-04-03,26.4,27.35,26.13,27.01,2415300,18.2799699806785,18.9377719307408,18.0930157422397,18.702348074929,3488185.15935185,0.0,1.0
2008-04-04,26.24,26.72,25.86,26.35,1478000,18.1691822838259,18.5015453743837,17.906061503801,18.245348825412,2134533.04580053,0.0,1.0
2008-04-07,26.1,26.47,26.02,26.45,1163900,18.0722430490799,18.3284395980515,18.0168492006536,18.3145911359449,1680908.6684758,0.0,1.0
2008-04-08,25.4,26.2,25.2,26.04,1502000,17.5875468753497,18.1414853596127,17.449062254284,18.0306976627601,2169193.93423032,0.0,1.0
2008-04-09,24.64,25.6,24.56,25.35,1611800,17.0613053152999,17.7260314964155,17.0059114668736,17.5529257200833,2327767.49879655,0.0,1.0
2008-04-10,25.79,26.17,24.5,24.68,1245600,17.8575918864279,18.1207126664529,16.9643660805539,17.0890022395131,1798900.10950552,0.0,1.0
2008-04-11,25.07,25.72,24.92,25.56,693600,17.3590472505913,17.8091222690549,17.255183784792,17.6983345722023,1001699.6756206,0.0,1.0
2008-04-14,25.09,25.42,24.73,25.03,1815200,17.3728957126978,17.6013953374563,17.1236233947795,17.3313503263781,2621518.52823893,0.0,1.0
2008-04-15,25.13,25.5,24.86,25.05,690200,17.400592636911,17.6567891858826,17.2136383984722,17.3451987884847,996789.383093051,0.0,1.0
2008-04-16,25.33,25.68,25.01,25.23,864700,17.5390772579767,17.7814253448418,17.3175018642715,17.4698349474439,1248802.92605124,0.0,1.0
2008-04-17,25.01,25.4,24.97,25.28,756300,17.3175018642715,17.5875468753497,17.2898049400584,17.5044561027103,1092251.2466434,0.0,1.0
2008-04-18,25.82,25.99,25.11,25.43,1997300,17.8783645795878,17.9960765074937,17.3867441748044,17.6083195685096,2884508.01919987,0.0,1.0
2008-04-21,26.53,26.61,25.47,25.67,1586800,18.3699849843712,18.4253788327975,17.6360164927228,17.7745011137885,2291662.4066822,0.0,1.0
2008-04-22,25.8,26.6,25.46,26.36,1998000,17.8645161174812,18.4184546017442,17.6290922616695,18.2522730564653,2885518.96177908,0.0,1.0
2008-04-23,26.19,26.69,25.71,26.53,749000,18.1345611285594,18.4807726812238,17.8021980380016,18.3699849843712,1081708.55974601,0.0,1.0
2008-04-24,27.28,27.58,26.19,26.2,1177700,18.8893023133678,19.0970292449664,18.1345611285594,18.1414853596127,1700838.67932293,0.0,1.0
2008-04-25,28.08,28.22,26.8,27.3,1301300,19.4432407976307,19.5401800323768,18.55693922281,18.9031507754743,1879342.25473629,0.0,1.0
2008-04-28,28.12,28.54,27.56,28.29,1960300,19.4709377218439,19.761755426082,19.0831807828598,19.5886496497498,2831072.48287063,0.0,1.0
2008-04-29,27.91,28.38,27.37,27.37,1396700,19.3255288697249,19.6509677292294,18.9516203928473,18.9516203928473,2017119.28624466,0.0,1.0
2008-04-30,28.6,29.27,27.85,28.29,2619100,19.8033008124017,20.2672242929719,19.2839834834051,19.5886496497498,3782513.87026805,0.0,1.0
2008-05-01,29.47,29.65,28.22,28.31,1823500,20.4057089140377,20.5303450729968,19.5401800323768,19.6024981118563,2633505.41882089,0.0,1.0
2008-05-02,29.58,29.98,29.12,29.65,2025200,20.4818754556238,20.7588446977553,20.1633608271726,20.5303450729968,2924801.3019995,0.0,1.0
2008-05-05,29.52,30.21,29.32,29.32,2557400,20.4403300693041,20.9181020119809,20.3018454482384,20.3018454482384,3693406.50292983,0.0,1.0
2008-05-06,29.21,29.9,29.18,29.22,1895500,20.2256789066522,20.703450849329,20.2049062134923,20.2326031377055,2737488.08411023,0.0,1.0
2008-05-07,28.73,29.58,28.61,29.14,1954300,19.8933158160944,20.4818754556238,19.810225043455,20.1772092892792,2822407.26076319,0.0,1.0
2008-05-08,28.71,29.21,28.42,28.78,1457700,19.8794673539878,20.2256789066522,19.6786646534425,19.9279369713609,2105215.71100369,0.0,1.0
2008-05-09,27.94,28.81,27.83,28.29,1737100,19.3463015628847,19.9487096645207,19.2701350212986,19.5886496497498,2508726.22047369,0.0,1.0
2008-05-12,28.86,29.0,27.96,27.96,1585200,19.9833308197871,20.0802700545332,19.3601500249913,19.3601500249913,2289351.68078689,0.0,1.0
2008-05-13,28.68,29.13,28.43,28.93,2424000,19.858694660828,20.1702850582259,19.6855888844958,20.0318004371602,3500749.73140764,0.0,1.0
2008-05-14,29.03,29.7,28.94,29.0,1023300,20.101042747693,20.5649662282633,20.0387246682134,20.0802700545332,1477853.63042469,0.0,1.0
2008-05-15,29.48,29.5,28.86,29.11,906600,20.412633145091,20.4264816071975,19.9833308197871,20.1564365961193,1309315.06043489,0.0,1.0
2008-05-16,29.12,29.51,28.59,29.51,630900,20.1633608271726,20.4334058382508,19.7963765813484,20.4334058382508,911148.104597808,0.0,1.0
2008-05-19,27.72,29.07,27.6,29.07,2947800,19.1939684797124,20.1287396719062,19.1108777070729,20.1287396719062,4257223.62138757,0.0,1.0
2008-05-20,26.96,27.67,26.79,27.67,1957600,18.6677269196626,19.159347324446,18.5500149917567,19.159347324446,2827173.13292227,0.0,1.0
2008-05-21,26.54,27.45,26.4,26.8,2338300,18.3769092154245,19.0070142412736,18.2799699806785,18.55693922281,3376981.47563964,0.0,1.0
2008-05-22,22.25,23.17,21.03,23.01,21081700,15.4064140935642,16.0434433504667,14.5616579050632,15.9326556536141,30446268.8170861,0.0,1.0
2008-05-23,22.49,22.75,21.75,22.44,7127700,15.5725956388431,15.7526256462286,15.0602025408999,15.5379744835767,10293850.6025389,0.0,1.0
2008-05-27,22.32,22.99,21.79,22.57,5776300,15.4548837109373,15.9188071915075,15.087899465113,15.6279894872694,8342153.74320542,0.0,1.0
2008-05-28,22.3,22.73,22.08,22.42,3199000,15.4410352488307,15.738777184122,15.2887021656584,15.5241260214701,4620007.58695258,0.0,1.0
2008-05-29,23.15,23.19,22.13,22.35,5767000,16.0295948883601,16.0572918125733,15.3233233209248,15.4756564040971,8328722.6489389,0.0,1.0
2008-05-30,23.15,23.59,22.86,23.51,2810900,16.0295948883601,16.3342610547047,15.8287921878148,16.2788672062784,4059512.13696937,0.0,1.0
2008-06-02,22.68,23.13,22.09,23.04,2002700,15.7041560288556,16.0157464262535,15.2956263967116,15.9534283467739,2892306.71909657,0.0,1.0
2008-06-03,22.8,23.15,22.46,22.71,2640000,15.787246801495,16.0295948883601,15.5518229456833,15.7249287220155,3812697.72727567,0.0,1.0
2008-06-04,22.51,22.92,22.29,22.76,2658400,15.5864441009497,15.8703375741345,15.4341110177774,15.7595498772819,3839271.07507182,0.0,1.0
2008-06-05,23.58,23.96,22.48,22.6,3328800,16.3273368236515,16.5904576036764,15.5656714077899,15.6487621804293,4807465.22521029,0.0,1.0
2008-06-06,22.57,23.44,22.5,23.44,2792100,15.6279894872694,16.2303975889054,15.5795198698964,16.2303975889054,4032361.10769939,0.0,1.0
2008-06-09,22.32,22.83,22.0,22.62,2079400,15.4548837109373,15.8080194946549,15.2333083172321,15.6626106425359,3003077.1417034,0.0,1.0
2008-06-10,22.7,22.97,21.95,22.08,3052500,15.7180044909622,15.9049587294009,15.1986871619656,15.2887021656584,4408431.74716247,0.0,1.0
2008-06-11,21.69,23.06,21.69,22.8,3778700,15.0186571545802,15.9672768088805,15.0186571545802,15.787246801495,5457212.46290018,0.0,1.0
2008-06-12,21.73,22.43,21.58,21.99,2109100,15.0463540787933,15.5310502525234,14.942490612994,15.2263840861788,3045969.99113526,0.0,1.0
2008-06-13,22.45,22.56,21.62,21.97,2746800,15.54489871463,15.6210652562161,14.9701875372071,15.2125356240722,3966938.68078817,0.0,1.0
2008-06-16,22.53,22.66,22.03,22.41,2888800,15.6002925630563,15.690307566749,15.2540810103919,15.5172017904168,4172015.60399769,0.0,1.0
2008-06-17,21.88,22.66,21.83,22.66,1551100,15.1502175445926,15.690307566749,15.1155963893262,15.690307566749,2240104.33514291,0.0,1.0
2008-06-18,21.42,22.34,21.33,21.82,3865700,14.8317029161414,15.4687321730438,14.7693848366618,15.1086721582729,5582858.18345814,0.0,1.0
2008-06-19,21.53,21.76,20.93,21.47,2559600,14.9078694577276,15.0671267719532,14.4924155945303,14.8663240714078,3696583.75103589,0.0,1.0
2008-06-20,20.91,21.52,20.77,21.46,3698300,14.4785671324237,14.9009452266743,14.3816278976777,14.8593998403545,5341098.48666045,0.0,1.0
2008-06-23,19.65,21.19,19.6,21.04,3434200,13.6061140197095,14.6724456019158,13.5714928644431,14.5685821361165,4959684.29356443,0.0,1.0
2008-06-24,19.11,19.6,18.47,19.6,5237300,13.232205542832,13.5714928644431,12.7890547554216,13.5714928644431,7563727.95722001,0.0,1.0
2008-06-25,19.34,19.92,19.06,19.06,3223000,13.3914628570576,13.7930682581483,13.1975843875656,13.1975843875656,4654668.47538237,0.0,1.0
2008-06-26,18.37,19.15,18.33,19.12,2092100,12.7198124448888,13.2599024670452,12.6921155206756,13.2391297738853,3021418.52849749,0.0,1.0
2008-06-27,18.05,18.46,17.84,18.37,2709800,12.4982370511836,12.7821305243684,12.3528281990645,12.7198124448888,3913503.14445892,0.0,1.0
2008-06-30,17.74,19.0,17.69,18.47,4156600,12.2835858885317,13.1560390012459,12.2489647332652,12.7890547554216,6002977.03530074,0.0,1.0
2008-07-01,17.99,18.06,17.31,17.54,2808900,12.4566916648639,12.5051612822369,11.9858439532403,12.1451012674659,4056623.72960021,0.0,1.0
2008-07-02,16.54,18.39,16.51,18.04,4867500,11.4526781621372,12.7336609069953,11.4319054689773,12.4913128201303,7029661.43466448,0.0,1.0
2008-07-03,17.06,17.14,16.62,16.62,3839300,11.8127381769081,11.8681320253344,11.5080720105635,11.5080720105635,5544731.2061854,0.0,1.0
2008-07-07,16.68,17.74,16.5,17.12,5041800,11.5496173968832,12.2835858885317,11.424981237924,11.8542835632279,7281386.13688577,0.0,1.0
2008-07-08,17.9,17.9,16.55,16.62,5419500,12.3943735853843,12.3943735853843,11.4596023931905,11.5080720105635,7826861.86854938,0.0,1.0
2008-07-09,17.75,18.15,17.54,17.9,4620800,12.290510119585,12.5674793617164,12.1451012674659,12.3943735853843,6673376.38568003,0.0,1.0
2008-07-10,16.73,17.85,16.36,17.5,4136600,11.5842385521497,12.3597524301178,11.328042003178,12.1174043432528,5974092.96160925,0.0,1.0
2008-07-11,16.24,16.62,15.48,16.62,6914600,11.2449512305386,11.5080720105635,10.7187096704887,11.5080720105635,9986090.79735613,0.0,1.0
2008-07-14,15.65,16.4,15.55,16.4,2731600,10.8364215983946,11.3557389273912,10.7671792878618,11.3557389273912,3944986.78478265,0.0,1.0
2008-07-15,16.03,16.31,14.93,15.47,3517800,11.0995423784195,11.2934208479116,10.3378769625579,10.7117854394355,5080419.72159483,0.0,1.0
2008-07-16,16.55,16.63,15.88,16.12,5628600,11.4596023931905,11.5149962416168,10.9956789126202,11.1618604578991,8128844.85899383,0.0,1.0
2008-07-17,18.01,18.18,16.78,16.8,4103700,12.4705401269704,12.5882520548763,11.6188597074161,11.6327081695227,5926578.6603868,0.0,1.0
2008-07-18,17.73,18.16,17.12,18.04,2714100,12.2766616574784,12.5744035927697,11.8542835632279,12.4913128201303,3919713.22030259,0.0,1.0
2008-07-21,17.52,18.09,17.47,17.63,1761300,12.1312528053593,12.5259339753967,12.0966316500929,12.2074193469455,2543675.94964039,0.0,1.0
2008-07-22,17.27,17.39,16.57,17.39,4109400,11.9581470290272,12.0412378016666,11.4734508552971,12.0412378016666,5934810.62138884,0.0,1.0
2008-07-23,18.71,19.13,17.19,17.27,5324400,12.9552363007005,13.2460540049386,11.9027531806009,11.9581470290272,7689518.09814642,0.0,1.0
2008-07-24,17.97,19.1,17.9,18.71,2746200,12.4428432027573,13.2252813117787,12.3943735853843,12.9552363007005,3966072.15857742,0.0,1.0
2008-07-25,17.57,18.4,17.53,18.04,1647900,12.1658739606258,12.7405851380486,12.1381770364126,12.4913128201303,2379903.25180968,0.0,1.0
2008-07-28,17.49,18.76,17.37,18.76,2625700,12.1104801121995,12.989857455967,12.02738933956,12.989857455967,3792045.61458624,0.0,1.0
2008-07-29,18.51,18.56,17.49,17.84,2417000,12.8167516796348,12.8513728349012,12.1104801121995,12.3528281990645,3490640.30561563,0.0,1.0
2008-07-30,17.98,19.1,17.76,18.65,1993200,12.4497674338106,13.2252813117787,12.2974343506382,12.9136909143808,2878586.78409311,0.0,1.0
2008-07-31,17.55,18.38,17.51,17.75,2450600,12.1520254985192,12.7267366759421,12.1243285743061,12.290510119585,3539165.54941732,0.0,1.0
2008-08-01,17.49,17.81,17.38,17.59,1977300,12.1104801121995,12.3320555059047,12.0343135706133,12.1797224227324,2855623.94550839,0.0,1.0
2008-08-04,17.95,18.02,16.95,17.53,2398200,12.4289947406507,12.4774643580237,11.736571635322,12.1381770364126,3463489.27634564,0.0,1.0
2008-08-05,19.46,19.49,18.06,18.06,2941900,13.4745536296971,13.4953263228569,12.5051612822369,12.5051612822369,4248702.81964858,0.0,1.0
2008-08-06,18.81,19.41,18.5,19.39,2542500,13.0244786112334,13.4399324744307,12.8098274485815,13.4260840123241,3671887.86802968,0.0,1.0
2008-08-07,18.25,18.65,18.15,18.65,3090500,12.6367216722493,12.9136909143808,12.5674793617164,12.9136909143808,4463311.4871763,0.0,1.0
2008-08-08,19.15,19.22,18.19,18.37,4402300,13.2599024670452,13.3083720844182,12.5951762859296,12.7198124448888,6357817.8806006,0.0,1.0
2008-08-11,18.93,19.55,18.64,19.16,4480100,13.1075693838729,13.5368717091767,12.9067666833275,13.2668266980985,6470176.92726046,0.0,1.0
2008-08-12,18.74,19.05,18.53,18.94,2420600,12.9760089938604,13.1906601565123,12.8306001417414,13.1144936149261,3495839.43888009,0.0,1.0
2008-08-13,18.36,18.78,17.57,18.78,2442600,12.7128882138355,13.0037059180735,12.1658739606258,13.0037059180735,3527611.91994072,0.0,1.0
2008-08-14,18.63,19.1,18.2,18.2,3343300,12.8998424522742,13.2252813117787,12.6021005169829,12.6021005169829,4828406.17863664,0.0,1.0
2008-08-15,18.81,19.06,18.67,18.71,2661400,13.0244786112334,13.1975843875656,12.9275393764874,12.9552363007005,3843603.68612554,0.0,1.0
2008-08-18,18.62,19.1,18.44,19.1,4298200,12.892918221221,13.2252813117787,12.7682820622618,13.2252813117787,6207476.27703642,0.0,1.0
2008-08-19,18.28,19.37,18.0,19.11,4032900,12.6574943654092,13.4122355502175,12.4636158959171,13.232205542832,5824329.03951893,0.0,1.0
2008-08-20,18.29,18.74,18.02,18.19,3599000,12.6644185964625,12.9760089938604,12.4774643580237,12.5951762859296,5197689.06078222,0.0,1.0
2008-08-21,20.92,21.41,19.21,19.3,10197900,14.485491363477,14.8247786850881,13.3014478533649,13.3637659328445,14727844.7549184,0.0,1.0
2008-08-22,22.23,22.35,20.06,20.27,6292100,15.3925656314577,15.4756564040971,13.8900074928943,14.0354163450134,9087074.00370875,0.0,1.0
2008-08-25,22.12,22.42,21.7,22.04,3688300,15.3163990898715,15.5241260214701,15.0255813856334,15.2610052414452,5326656.4498147,0.0,1.0
2008-08-26,22.09,22.22,21.71,22.01,2763800,15.2956263967116,15.3856414004044,15.0325056166867,15.2402325482853,3991490.14342594,0.0,1.0
2008-08-27,22.63,22.72,21.84,21.84,4564100,15.6695348735892,15.7318529530687,15.1225206203795,15.1225206203795,6591490.03676469,0.0,1.0
2008-08-28,22.53,22.99,22.28,22.65,3812200,15.6002925630563,15.9188071915075,15.4271867867241,15.6833833356957,5505593.28633342,0.0,1.0
2008-08-29,22.89,23.31,22.54,22.54,1710100,15.8495648809746,16.1403825852127,15.6072167941096,15.6072167941096,2469732.72099019,0.0,1.0
2008-09-02,23.2,24.1,22.88,23.26,2610300,16.0642160436265,16.6873968384224,15.8426406499213,16.1057614299463,3769804.87784381,0.0,1.0
2008-09-03,23.73,24.19,23.08,23.19,2451700,16.4312002894508,16.749714917902,15.9811252709871,16.0572918125733,3540754.17347034,0.0,1.0
2008-09-04,22.18,23.3,22.01,23.3,4186900,15.3579444761912,16.1334583541594,15.2402325482853,16.1334583541594,6046736.40694336,0.0,1.0
2008-09-05,22.19,22.33,21.48,21.99,3008400,15.3648687072445,15.4618079419905,14.8732483024611,15.2263840861788,4344742.36467276,0.0,1.0
2008-09-08,23.97,24.06,22.53,23.04,3950700,16.5973818347297,16.6596999142092,15.6002925630563,15.9534283467739,5705615.49664693,0.0,1.0
2008-09-09,22.85,24.25,22.47,23.8,4124700,15.8218679567615,16.7912603042217,15.5587471767366,16.4796699068238,5956906.93776283,0.0,1.0
2008-09-10,22.68,23.15,22.16,23.06,1929100,15.7041560288556,16.0295948883601,15.3440960140847,15.9672768088805,2786013.32791192,0.0,1.0
2008-09-11,22.51,22.51,21.67,22.3,2957000,15.5864441009497,15.5864441009497,15.0048086924736,15.4410352488307,4270510.29528565,0.0,1.0
2008-09-12,22.37,22.37,21.72,22.27,2347300,15.4895048662037,15.4895048662037,15.03942984774,15.4202625556708,3389979.30880081,0.0,1.0
2008-09-15,21.66,22.3,21.3,21.55,2003100,14.9978844614203,15.4410352488307,14.7486121435019,14.9217179198341,2892884.4005704,0.0,1.0
2008-09-16,22.31,22.49,21.0,21.32,2527700,15.447959479884,15.5725956388431,14.5408852119033,14.7624606056085,3650513.65349797,0.0,1.0
2008-09-17,21.85,22.59,21.45,22.01,3507500,15.1294448514328,15.641837949376,14.8524756093013,15.2402325482853,5065544.42364368,0.0,1.0
2008-09-18,22.16,23.13,21.21,22.25,3241300,15.3440960140847,16.0157464262535,14.6862940640224,15.4064140935642,4681097.40281005,0.0,1.0
2008-09-19,23.37,27.0,22.69,22.69,3971600,16.1819279715324,18.6954238438757,15.7110802599089,15.7110802599089,5735799.35365455,0.0,1.0
2008-09-22,21.38,23.62,21.09,23.1,2868300,14.8040059919282,16.3550337478646,14.6032032913829,15.9949737330937,4142409.42846394,0.0,1.0
2008-09-23,21.13,21.6,20.87,21.15,1269900,14.6309002155961,14.9563390751006,14.4508702082106,14.6447486777026,1833994.25904066,0.0,1.0
2008-09-24,21.01,21.56,20.5,21.1,2813700,14.5478094429566,14.9286421508874,14.194673659239,14.6101275224362,4063555.90728618,0.0,1.0
2008-09-25,21.14,21.44,20.92,21.12,1901900,14.6378244466494,14.845551378248,14.485491363477,14.6239759845428,2746730.98769149,0.0,1.0
2008-09-26,20.93,21.15,20.54,20.81,2381400,14.4924155945303,14.6447486777026,14.2223705834521,14.4093248218909,3439226.65444479,0.0,1.0
2008-09-29,19.28,20.51,18.42,20.51,2425300,13.3499174707379,14.2015978902923,12.7544336001552,14.2015978902923,3502627.1961976,0.0,1.0
2008-09-30,19.58,20.36,19.2,19.57,2092100,13.5576444023365,14.0977344244929,13.2945236223116,13.5507201712832,3021418.52849751,0.0,1.0
2008-10-01,19.28,19.7,19.04,19.52,1593700,13.3499174707379,13.640735174976,13.183735925459,13.5160990160168,2301627.41210576,0.0,1.0
2008-10-02,18.26,19.29,18.08,19.15,1610900,12.6436459033026,13.3568417017912,12.5190097443434,13.2599024670452,2326467.71548044,0.0,1.0
2008-10-03,16.79,18.5,16.64,18.47,5148800,11.6257839384694,12.8098274485815,11.5219204726701,12.7890547554216,7435915.93113517,0.0,1.0
2008-10-06,16.92,17.1,15.86,16.38,5575400,11.7157989421621,11.8404351011213,10.9818304505137,11.3418904652846,8052013.22297451,0.0,1.0
2008-10-07,16.11,17.46,16.0,17.24,3599800,11.1549362268458,12.0897074190396,11.0787696852597,11.9373743358673,5198844.4237299,0.0,1.0
2008-10-08,16.63,17.06,15.52,15.52,4304000,11.5149962416168,11.8127381769081,10.7464065947019,10.7464065947019,6215852.65840697,0.0,1.0
2008-10-09,16.49,17.46,16.18,16.82,5438400,11.4180570068708,12.0897074190396,11.2034058442189,11.6465566316292,7854157.31818782,0.0,1.0
2008-10-10,18.2,18.83,14.54,15.59,7043400,12.6021005169829,13.03832707334,10.0678319514797,10.7948762120749,10172104.2319293,0.0,1.0
2008-10-13,18.8,19.15,17.85,18.64,4965200,13.0175543801801,13.2599024670452,12.3597524301178,12.9067666833275,7170760.13464739,0.0,1.0
2008-10-14,17.98,19.98,17.42,19.01,4728800,12.4497674338106,13.834613644468,12.0620104948265,13.1629632322992,6829350.38361404,0.0,1.0
2008-10-15,16.24,18.19,16.12,17.63,4397900,11.2449512305386,12.5951762859296,11.1618604578991,12.2074193469455,6351463.38438847,0.0,1.0
2008-10-16,16.34,16.64,15.11,16.5,4759200,11.3141935410714,11.5219204726701,10.4625131215171,11.424981237924,6873254.17562514,0.0,1.0
2008-10-17,16.47,16.98,15.75,15.75,3962300,11.4042085447642,11.7573443284818,10.9056639089275,10.9056639089275,5722368.25938799,0.0,1.0
2008-10-20,16.38,17.02,15.94,16.98,1937900,11.3418904652846,11.785041252695,11.03722429894,11.7573443284818,2798722.32033617,0.0,1.0
2008-10-21,16.0,17.02,15.97,16.38,1642600,11.0787696852597,11.785041252695,11.0579969920998,11.3418904652846,2372248.97228143,0.0,1.0
2008-10-22,15.02,16.2,14.52,15.75,3079400,10.4001950420375,11.2172543063254,10.0539834893732,10.9056639089275,4447280.82627753,0.0,1.0
2008-10-23,13.75,15.14,13.23,15.11,4351400,9.52081769827004,10.483285814677,9.1607576834991,10.4625131215171,6284307.91305579,0.0,1.0
2008-10-24,13.11,13.77,12.75,13.05,3594300,9.07766691085965,9.53466616037661,8.82839459294131,9.03612152453993,5190901.30346473,0.0,1.0
2008-10-27,13.14,13.94,12.77,12.86,4237700,9.09843960401951,9.6523780882825,8.84224305504788,8.90456113452747,6120101.95411971,0.0,1.0
2008-10-28,14.38,14.38,12.58,13.42,4055800,9.95704425462714,9.95704425462714,8.71068266503542,9.29231807351156,5857401.30389568,0.0,1.0
2008-10-29,14.31,14.76,13.52,14.22,3739000,9.90857463725413,10.2201650346521,9.36156038404443,9.84625655777454,5399877.5766226,0.0,1.0
2008-10-30,14.71,15.14,14.31,14.71,2725800,10.1855438793856,10.483285814677,9.90857463725413,10.1855438793856,3936610.40341212,0.0,1.0
2008-10-31,15.32,15.73,14.41,14.68,3296300,10.6079219736361,10.8918154468209,9.977816947787,10.1647711862258,4760528.60546166,0.0,1.0
2008-11-03,15.42,15.6,15.31,15.31,1577200,10.677164284169,10.8018004431282,10.6009977425829,10.6009977425829,2277798.05131029,0.0,1.0
2008-11-04,16.36,16.41,15.13,15.8,2359900,11.328042003178,11.3626631584445,10.4763615836237,10.9402850641939,3408176.27522645,0.0,1.0
2008-11-05,15.07,16.19,15.02,16.19,1895700,10.434816197304,11.2103300752721,10.4001950420375,11.2103300752721,2737776.92484713,0.0,1.0
2008-11-06,14.5,15.39,14.46,14.95,2043000,10.0401350272666,10.6563915910092,10.0124381030534,10.3517254246645,2950508.12758491,0.0,1.0
2008-11-07,14.13,14.64,13.7,14.64,3505600,9.78393847829495,10.1370742620126,9.4861965430036,10.1370742620126,5062800.43664301,0.0,1.0
2008-11-10,14.18,14.93,13.87,14.47,2729300,9.81855963356139,10.3378769625579,9.60390847090948,10.0193623341067,3941665.11630812,0.0,1.0
2008-11-11,11.94,13.5,11.8,13.5,4200600,8.26753187762504,9.34771192193785,8.17059264287901,9.34771192193785,6066521.99742201,0.0,1.0
2008-11-12,11.32,11.76,11.23,11.75,3091500,7.83822955232122,8.14289571866586,7.77591147284164,8.13597148761258,4464755.69086087,0.0,1.0
2008-11-13,12.96,12.96,10.73,11.5,4164600,8.97380344506034,8.97380344506034,7.42969992017727,7.9628657112804,6014530.66477735,0.0,1.0
2008-11-14,12.01,13.14,12.0,12.8,1848900,8.31600149499805,9.09843960401951,8.30907726394476,8.86301574820775,2670188.19240907,0.0,1.0
2008-11-17,11.21,11.89,11.21,11.89,3474500,7.76206301073506,8.2329107223586,7.76206301073506,8.2329107223586,5017885.70205275,0.0,1.0
2008-11-18,10.24,11.56,9.97,11.24,4067200,7.0904125985662,8.00441109760012,6.90345836012744,7.78283570389493,5873865.22589982,0.0,1.0
2008-11-19,9.56,10.44,9.51,10.0,3304100,6.61956488694266,7.22889721963194,6.58494373167622,6.9242310532873,4771793.39420132,0.0,1.0
2008-11-20,9.63,10.4,9.46,9.46,4804900,6.66803450431567,7.20120029541879,6.55032257640979,6.55032257640979,6939254.28401015,0.0,1.0
2008-11-21,10.01,10.03,9.21,9.89,2685900,6.93115528434059,6.94500374644716,6.3772168000776,6.84806451170114,3878986.6763976,0.0,1.0
2008-11-24,10.87,11.12,9.61,10.38,2851800,7.52663915492329,7.69974493125548,6.6541860422091,7.18735183331222,4118580.06766845,0.0,1.0
2008-11-25,11.11,11.37,10.46,11.03,2960400,7.69282070020219,7.87285070758766,7.24274568173852,7.63742685177589,4275420.5878132,0.0,1.0
2008-11-26,12.54,12.69,11.0,11.32,4082600,8.68298574082227,8.78684920662158,7.61665415861603,7.83822955232122,5896105.96264227,0.0,1.0
2008-11-28,12.61,12.74,12.0,12.32,914600,8.73145535819529,8.82147036188802,8.30907726394476,8.53065265764995,1320868.68991148,0.0,1.0
2008-12-01,11.45,12.43,11.43,12.36,2824700,7.92824455601396,8.60681919923611,7.91439609390738,8.5583495818631,4079442.14781649,0.0,1.0
2008-12-02,12.14,12.15,11.38,11.68,2950200,8.40601649869078,8.41294072974407,7.87977493864095,8.08750187023957,4260689.71023055,0.0,1.0
2008-12-03,12.97,13.02,11.64,11.83,2687500,8.98072767611363,9.01534883138006,8.05980494602642,8.19136533603888,3881297.40229292,0.0,1.0
2008-12-04,13.5,13.56,12.53,12.63,2681100,9.34771192193785,9.38925730825758,8.67606150976899,8.74530382030186,3872054.49871165,0.0,1.0
2008-12-05,15.72,16.52,13.06,13.27,5290200,10.8848912157676,11.4388297000306,9.04304575559321,9.18845460771225,7640126.33213399,0.0,1.0
2008-12-08,16.01,17.19,15.73,16.07,5438700,11.085693916313,11.9027531806009,10.8918154468209,11.1272393026327,7854590.5792932,0.0,1.0
2008-12-09,14.62,15.96,14.5,15.96,4001200,10.123225799906,11.0510727610465,10.0401350272666,11.0510727610465,5778547.78271795,0.0,1.0
2008-12-10,14.47,15.08,14.27,14.76,2829800,10.0193623341067,10.4417404283572,9.88087771304098,10.2201650346521,4086807.58660783,0.0,1.0
2008-12-11,13.19,14.52,13.03,14.49,3466600,9.13306075928595,10.0539834893732,9.02227306243335,10.0332107962133,5006476.49294461,0.0,1.0
2008-12-12,13.4,13.71,12.53,12.85,2127900,9.27846961140498,9.49312077405689,8.67606150976899,8.89763690347418,3073121.02040525,0.0,1.0
2008-12-15,12.61,13.73,12.39,13.42,2285900,8.73145535819529,9.50696923616346,8.57912227502297,9.29231807351156,3301305.20256796,0.0,1.0
2008-12-16,13.77,14.03,12.8,12.8,3159600,9.53466616037661,9.71469616776208,8.86301574820775,8.86301574820775,4563105.96178036,0.0,1.0
2008-12-17,14.66,14.93,13.23,13.46,4600600,10.1509227241192,10.3378769625579,9.1607576834991,9.32001499772471,6644203.47125165,0.0,1.0
2008-12-18,13.78,14.85,13.69,14.78,3112600,9.5415903914299,10.2824831141316,9.47927231195031,10.2340134967586,4495228.38860538,0.0,1.0
2008-12-19,13.49,14.15,13.14,13.87,3288700,9.34078769088457,9.79778694040153,9.09843960401951,9.60390847090948,4749552.65745888,0.0,1.0
2008-12-22,12.5,13.82,12.15,13.82,4250700,8.65528881660913,9.56928731564305,8.41294072974407,9.56928731564305,6138876.60201917,0.0,1.0
2008-12-23,12.58,13.2,12.28,12.28,2499400,8.71068266503542,9.13998499033924,8.5029557334368,8.5029557334368,3609642.68922454,0.0,1.0
2008-12-24,12.94,12.97,12.38,12.62,625900,8.95995498295377,8.98072767611363,8.57219804396968,8.73837958924857,903927.086174936,0.0,1.0
2008-12-26,13.0,13.11,12.67,13.0,730800,9.00150036927349,9.07766691085965,8.77300074451501,9.00150036927349,1055424.05268676,0.0,1.0
2008-12-29,12.47,13.0,12.37,13.0,1522500,8.63451612344926,9.00150036927349,8.56527381291639,9.00150036927349,2198800.10976409,0.0,1.0
2008-12-30,13.04,13.23,12.53,12.53,1445000,9.02919729348664,9.1607576834991,8.67606150976899,8.67606150976899,2086874.32420959,0.0,1.0
2008-12-31,14.11,14.2,12.97,13.08,1651800,9.77009001618838,9.83240809566797,8.98072767611363,9.05689421769979,2385535.64617952,0.0,1.0
2009-01-02,15.03,15.09,13.96,14.09,2227400,10.4071192730908,10.4486646594105,9.66622655038907,9.75624155408181,3216819.28702038,0.0,1.0
2009-01-05,14.85,15.0,14.45,14.94,2352600,10.2824831141316,10.386346579931,10.0055138720001,10.3448011936112,3397633.58832907,0.0,1.0
2009-01-06,14.9,15.23,14.62,15.08,2866100,10.3171042693981,10.5456038941566,10.123225799906,10.4417404283572,4139232.18035785,0.0,1.0
2009-01-07,14.27,14.74,14.16,14.65,3242200,9.88087771304098,10.2063165725455,9.80471117145482,10.1439984930659,4682397.18612618,0.0,1.0
2009-01-08,14.6,14.65,13.85,14.17,2245400,10.1093773377995,10.1439984930659,9.59006000880291,9.8116354025081,3242814.9533427,0.0,1.0
2009-01-09,14.01,14.57,13.87,14.42,1966500,9.70084770565551,10.0886046446396,9.60390847090948,9.98474117884029,2840026.54571499,0.0,1.0
2009-01-12,13.04,14.25,12.99,13.94,2657500,9.02919729348664,9.8670292509344,8.9945761382202,9.6523780882825,3837971.2917557,0.0,1.0
2009-01-13,12.3,13.08,12.08,12.97,4018400,8.51680419554338,9.05689421769979,8.36447111237106,8.98072767611363,5803388.08609261,0.0,1.0
2009-01-14,11.72,11.93,11.39,11.68,3552400,8.11519879445272,8.26060764657175,7.88669916969424,8.08750187023957,5130389.16908107,0.0,1.0
2009-01-15,11.96,12.54,11.23,11.77,3654600,8.28138033973161,8.68298574082227,7.77591147284164,8.14981994971915,5277986.78564455,0.0,1.0
2009-01-16,12.18,12.34,11.83,12.18,2548300,8.43371342290393,8.54450111975653,8.19136533603888,8.43371342290393,3680264.24940021,0.0,1.0
2009-01-20,11.36,12.23,11.33,12.23,2466100,7.86592647653437,8.46833457817037,7.84515378337451,8.46833457817037,3561550.70652822,0.0,1.0
2009-01-21,11.6,11.64,11.03,11.57,2248200,8.03210802181327,8.05980494602642,7.63742685177589,8.01133532865341,3246858.72365952,0.0,1.0
2009-01-22,11.19,11.71,10.99,11.36,2683400,7.74821454862849,8.10827456339943,7.60972992756274,7.86592647653437,3875376.16718617,0.0,1.0
2009-01-23,10.99,11.17,10.4,10.95,5200100,7.60972992756274,7.73436608652191,7.20120029541879,7.58203300334959,7510003.58015384,0.0,1.0
2009-01-26,11.1,11.62,10.94,11.04,2614300,7.6858964691489,8.04595648391984,7.57510877229631,7.64435108282918,3775581.6925821,0.0,1.0
2009-01-27,11.1,11.66,11.04,11.19,1201600,7.6858964691489,8.07365340813299,7.64435108282918,7.74821454862849,1735355.14738425,0.0,1.0
2009-01-28,11.65,11.93,11.25,11.31,1739000,8.0667291770797,8.26060764657175,7.78975993494821,7.83130532126794,2511470.20747438,0.0,1.0
2009-01-29,11.29,11.73,11.21,11.64,1595700,7.81745685916136,8.122123025506,7.76206301073506,8.05980494602642,2304515.81947491,0.0,1.0
2009-01-30,11.01,11.56,10.83,11.35,2323900,7.62357838966932,8.00441109760012,7.49894223071015,7.85900224548109,3356184.94258178,0.0,1.0
2009-02-02,10.95,11.06,10.58,10.63,2919400,7.58203300334959,7.65819954493575,7.32583645437796,7.3604576096444,4216208.23674566,0.0,1.0
2009-02-03,11.26,11.34,10.46,11.02,1809100,7.7966841660015,7.8520780144278,7.24274568173852,7.6305026207226,2612708.88576303,0.0,1.0
2009-02-04,11.1,11.45,10.87,11.12,2223800,7.6858964691489,7.92824455601396,7.52663915492329,7.69974493125548,3211620.15375591,0.0,1.0
2009-02-05,11.26,11.54,10.91,11.06,1924900,7.7966841660015,7.99056263549354,7.55433607913644,7.65819954493575,2779947.67243671,0.0,1.0
2009-02-06,13.15,13.81,12.12,12.12,4990800,9.1053638350728,9.56236308458976,8.39216803658421,8.39216803658421,7207731.74897247,0.0,1.0
2009-02-09,13.01,13.39,12.73,12.98,1917300,9.00842460032678,9.27154538035169,8.81454613083473,8.98765190716692,2768971.72443394,0.0,1.0
2009-02-10,12.24,13.3,11.96,12.73,2844300,8.47525880922366,9.20922730087211,8.28138033973161,8.81454613083473,4107748.54003414,0.0,1.0
2009-02-11,11.99,12.43,11.62,12.2,1662500,8.30215303289147,8.60681919923611,8.04595648391984,8.44756188501051,2400988.62560446,0.0,1.0
2009-02-12,12.45,12.54,11.57,11.57,1816600,8.62066766134269,8.68298574082227,8.01133532865341,8.01133532865341,2623540.41339733,0.0,1.0
2009-02-13,12.19,12.69,12.15,12.49,1181000,8.44063765395722,8.78684920662158,8.41294072974407,8.64836458555584,1705604.55148203,0.0,1.0
2009-02-17,11.92,12.11,11.62,11.88,1395400,8.25368341551846,8.38524380553092,8.04595648391984,8.22598649130531,2015241.82145472,0.0,1.0
2009-02-18,11.66,12.14,11.5,11.96,1425800,8.07365340813299,8.40601649869078,7.9628657112804,8.28138033973161,2059145.61346577,0.0,1.0
2009-02-19,11.55,12.15,11.43,11.85,906700,7.99748686654683,8.41294072974407,7.91439609390738,8.20521379814545,1309459.48080335,0.0,1.0
2009-02-20,12.36,12.49,11.27,11.27,3122500,8.5583495818631,8.64836458555584,7.80360839705479,7.80360839705479,4509526.00508267,0.0,1.0
2009-02-23,11.5,12.55,11.47,12.43,2023100,7.9628657112804,8.68990997187556,7.94209301812053,8.60681919923611,2921768.47426188,0.0,1.0
2009-02-24,12.11,12.22,11.46,11.62,1570900,8.38524380553092,8.46141034711708,7.93516878706725,8.04595648391984,2268699.56809747,0.0,1.0
2009-02-25,12.44,12.8,12.0,12.32,2528800,8.6137434302894,8.86301574820775,8.30907726394476,8.53065265764995,3652102.27755101,0.0,1.0
2009-02-26,12.24,12.82,12.2,12.77,1189300,8.47525880922366,8.87686421031432,8.44756188501051,8.84224305504788,1717591.44206399,0.0,1.0
2009-02-27,12.35,12.73,11.87,11.97,2160200,8.55142535080982,8.81454613083473,8.21906226025203,8.2883045707849,3119768.79941699,0.0,1.0
2009-03-02,11.61,12.3,11.54,12.14,2628400,8.03903225286655,8.51680419554338,7.99056263549354,8.40601649869078,3795944.9645346,0.0,1.0
2009-03-03,11.4,11.82,11.17,11.77,1931800,7.89362340074752,8.18444110498559,7.73436608652191,8.14981994971915,2789912.67786027,0.0,1.0
2009-03-04,11.71,11.95,11.42,11.55,1662800,8.10827456339943,8.27445610867832,7.9074718628541,7.99748686654683,2401421.88670983,0.0,1.0
2009-03-05,10.96,11.88,10.67,11.46,2671600,7.58895723440288,8.22598649130531,7.38815453385755,7.93516878706725,3858334.5637082,0.0,1.0
2009-03-06,10.77,11.09,10.45,11.02,1913500,7.45739684439042,7.67897223809562,7.23582145068523,7.6305026207226,2763483.75043256,0.0,1.0
2009-03-09,10.93,11.28,10.54,10.62,1850600,7.56818454124302,7.81053262810807,7.29813953016481,7.35353337859111,2672643.33867285,0.0,1.0
2009-03-10,12.84,12.88,10.26,11.0,4497700,8.89071267242089,8.91840959663404,7.10426106067277,7.61665415861603,6495594.91210898,0.0,1.0
2009-03-11,13.41,13.73,12.28,12.39,4650800,9.28539384245827,9.50696923616346,8.5029557334368,8.57912227502297,6716702.49621728,0.0,1.0
2009-03-12,14.14,14.27,12.59,13.07,4691900,9.79086270934824,9.88087771304098,8.71760689608871,9.0499699866465,6776059.26765328,0.0,1.0
2009-03-13,13.71,14.44,13.44,14.29,3813300,9.49312077405689,9.99858964094686,9.30616653561813,9.89472617514755,5507181.91038646,0.0,1.0
2009-03-16,13.06,14.0,13.03,13.83,2491600,9.04304575559321,9.69392347460222,9.02227306243335,9.57621154669634,3598377.90048486,0.0,1.0
2009-03-17,13.82,13.85,12.93,13.11,3168000,9.56928731564305,9.59006000880291,8.95303075190048,9.07766691085965,4575237.27273078,0.0,1.0
2009-03-18,14.33,14.79,13.54,13.8,4196200,9.9224230993607,10.2409377278119,9.375408846151,9.55543885353647,6060167.50120989,0.0,1.0
2009-03-19,14.85,14.95,14.46,14.51,2398200,10.2824831141316,10.3517254246645,10.0124381030534,10.0470592583199,3463489.27634565,0.0,1.0
2009-03-20,14.56,14.95,14.24,14.92,2099300,10.0816804135863,10.3517254246645,9.86010501988112,10.3309527315047,3031816.79502644,0.0,1.0
2009-03-23,15.56,15.56,14.11,14.93,2562400,10.774103518915,10.774103518915,9.77009001618838,10.3378769625579,3700627.52135272,0.0,1.0
2009-03-24,14.81,15.23,14.04,14.8,2555900,10.2547861899185,10.5456038941566,9.72162039881537,10.2478619588652,3691240.19740297,0.0,1.0
2009-03-25,14.85,15.2,14.12,14.99,2215500,10.2824831141316,10.5248312009967,9.77701424724167,10.3794223488777,3199633.26317396,0.0,1.0
2009-03-26,15.55,15.75,14.74,14.75,2717200,10.7671792878618,10.9056639089275,10.2063165725455,10.2132408035988,3924190.25172476,0.0,1.0
2009-03-27,15.18,15.55,14.93,15.27,1471100,10.5109827388901,10.7671792878618,10.3378769625579,10.5733008183697,2124568.04037698,0.0,1.0
2009-03-30,14.22,14.92,13.99,14.75,2346200,9.84625655777454,10.3309527315047,9.68699924354893,10.2132408035988,3388390.68474778,0.0,1.0
2009-03-31,14.27,14.72,14.0,14.36,2433000,9.88087771304098,10.1924681104389,9.69392347460222,9.94319579252056,3513747.56456881,0.0,1.0
2009-04-01,14.91,14.96,13.44,13.44,1908900,10.3240285004514,10.3586496557178,9.30616653561813,9.30616653561813,2756840.41348351,0.0,1.0
2009-04-02,15.76,16.23,15.2,15.27,2460200,10.9125881399808,11.2380269994853,10.5248312009967,10.5733008183697,3553029.90478922,0.0,1.0
2009-04-03,16.6,16.62,15.39,15.76,2605000,11.4942235484569,11.5080720105635,10.6563915910092,10.9125881399808,3762150.59831557,0.0,1.0
2009-04-06,16.29,16.67,15.88,16.47,2163400,11.279572385805,11.5426931658299,10.9956789126202,11.4042085447642,3124390.25120764,0.0,1.0
2009-04-07,15.73,16.14,15.55,15.93,2777500,10.8918154468209,11.1757089200057,10.7671792878618,11.0303000678867,4011275.7339046,0.0,1.0
2009-04-08,15.84,16.03,15.58,15.58,2507200,10.9679819884071,11.0995423784195,10.7879519810216,10.7879519810216,3620907.47796421,0.0,1.0
2009-04-09,16.82,17.19,15.67,16.0,3574600,11.6465566316292,11.9027531806009,10.8502700605012,11.0787696852597,5162450.49087864,0.0,1.0
2009-04-13,16.63,16.82,16.15,16.58,1496900,11.5149962416168,11.6465566316292,11.182633151059,11.4803750863503,2161828.49543898,0.0,1.0
2009-04-14,16.07,16.56,15.8,16.08,2701000,11.1272393026327,11.4665266242438,10.9402850641939,11.134163533686,3900794.15203467,0.0,1.0
2009-04-15,16.39,16.45,15.93,16.16,1182000,11.3488146963379,11.3903600826576,11.0303000678867,11.1895573821123,1707048.7551666,0.0,1.0
2009-04-16,17.87,18.06,16.35,16.56,2816600,12.3736008922244,12.5051612822369,11.3211177721247,11.4665266242438,4067744.09797144,0.0,1.0
2009-04-17,18.39,18.56,17.19,17.7,2527100,12.7336609069953,12.8513728349012,11.9027531806009,12.2558889643185,3649647.13128725,0.0,1.0
2009-04-20,17.62,18.19,17.44,17.97,3323800,12.2004951158922,12.5951762859296,12.0758589569331,12.4428432027573,4800244.20678744,0.0,1.0
2009-04-21,18.8,18.89,17.27,17.36,2483000,13.0175543801801,13.0798724596597,11.9581470290272,12.0204651085068,3585957.74879753,0.0,1.0
2009-04-22,19.62,20.17,18.42,18.57,3548400,13.5853413265497,13.9661740344805,12.7544336001552,12.8582970659545,5124612.35434277,0.0,1.0
2009-04-23,19.24,19.61,18.89,19.08,3551600,13.3222205465248,13.5784170954964,13.0798724596597,13.2114328496722,5129233.8061334,0.0,1.0
2009-04-24,19.44,19.9,19.13,19.46,2230600,13.4607051675905,13.7792197960417,13.2460540049386,13.4745536296971,3221440.73881102,0.0,1.0
2009-04-27,19.26,19.55,18.68,19.16,2243100,13.3360690086313,13.5368717091767,12.9344636075407,13.2668266980985,3239493.2848682,0.0,1.0
2009-04-28,19.23,19.86,18.84,19.09,1675000,13.3152963154715,13.7515228718286,13.0452513043933,13.2183570807255,2419041.17166163,0.0,1.0
2009-04-29,18.84,19.54,18.72,19.52,3085300,13.0452513043933,13.5299474781234,12.9621605317538,13.5160990160168,4455801.6280165,0.0,1.0
2009-04-30,19.0,19.43,18.79,19.17,2399000,13.1560390012459,13.4537809365372,13.0106301491268,13.2737509291518,3464644.63929329,0.0,1.0
2009-05-01,18.51,19.35,18.35,19.24,1819800,12.8167516796348,13.3983870881109,12.7059639827822,13.3222205465248,2628161.86518797,0.0,1.0
2009-05-04,19.97,20.51,18.62,18.76,3365700,13.8276894134147,14.2015978902923,12.892918221221,12.989857455967,4860756.3411711,0.0,1.0
2009-05-05,19.34,20.05,19.13,20.03,2405200,13.3914628570576,13.883083261841,13.2460540049386,13.8692347997345,3473598.70213766,0.0,1.0
2009-05-06,19.96,20.53,18.97,19.53,3386600,13.8207651823615,14.2154463523988,13.135266308086,13.5230232470701,4890940.19817867,0.0,1.0
2009-05-07,19.23,20.44,18.95,20.18,2273800,13.3152963154715,14.1531282729192,13.1214178459794,13.9730982655338,3283830.33798461,0.0,1.0
2009-05-08,18.71,19.67,18.08,19.57,2099500,12.9552363007005,13.6199624818161,12.5190097443434,13.5507201712832,3032105.63576336,0.0,1.0
2009-05-11,18.57,18.88,17.81,18.32,1754400,12.8582970659545,13.0729482286064,12.3320555059047,12.6851912896223,2533710.94421682,0.0,1.0
2009-05-12,18.35,19.0,17.67,18.63,2226600,12.7059639827822,13.1560390012459,12.2351162711587,12.8998424522742,3215663.92407272,0.0,1.0
2009-05-13,17.32,17.97,16.93,17.97,2934400,11.9927681842936,12.4428432027573,11.7227231732154,12.4428432027573,4237871.29201427,0.0,1.0
2009-05-14,17.94,18.28,17.22,17.34,1640900,12.4220705095974,12.6574943654092,11.9235258737607,12.0066166464002,2369793.82601766,0.0,1.0
2009-05-15,18.19,18.83,17.76,17.86,2077600,12.5951762859296,13.03832707334,12.2974343506382,12.3666766611711,3000477.57507117,0.0,1.0
2009-05-18,19.78,19.79,18.35,18.35,3189700,13.6961290234023,13.7030532544556,12.7059639827822,12.7059639827822,4606576.49268604,0.0,1.0
2009-05-19,18.67,20.56,18.23,19.59,5433800,12.9275393764874,14.2362190455587,12.6228732101427,13.5645686333898,7847513.9812388,0.0,1.0
2009-05-20,18.55,19.59,18.29,19.02,3560800,12.8444486038479,13.5645686333898,12.6644185964625,13.1698874633524,5142520.48003151,0.0,1.0
2009-05-21,17.74,18.35,17.5,18.35,2392800,12.2835858885317,12.7059639827822,12.1174043432528,12.7059639827822,3455690.57644893,0.0,1.0
2009-05-22,17.66,18.11,17.29,17.9,1683700,12.2281920401054,12.5397824375033,11.9719954911337,12.3943735853843,2431605.74371743,0.0,1.0
2009-05-26,18.55,18.77,17.3,17.34,1987300,12.8444486038479,12.9967816870203,11.978919722187,12.0066166464002,2870065.98235414,0.0,1.0
2009-05-27,18.1,19.03,17.98,18.5,2153500,12.53285820645,13.1768116944057,12.4497674338106,12.8098274485815,3110092.63473035,0.0,1.0
2009-05-28,17.73,18.5,17.4,18.22,1564500,12.2766616574784,12.8098274485815,12.0481620327199,12.6159489790895,2259456.66451619,0.0,1.0
2009-05-29,17.8,18.0,17.46,17.83,1940200,12.3251312748514,12.4636158959171,12.0897074190396,12.3459039680113,2802043.98881069,0.0,1.0
2009-06-01,18.65,18.92,18.14,18.29,2442100,12.9136909143808,13.1006451528196,12.5605551306632,12.6644185964625,3526889.81809844,0.0,1.0
2009-06-02,18.76,18.98,18.35,18.48,1703800,12.989857455967,13.1421905391393,12.7059639827822,12.7959789864749,2460634.23777737,0.0,1.0
2009-06-03,18.42,18.62,17.85,18.54,1785500,12.7544336001552,12.892918221221,12.3597524301178,12.8375243727947,2578625.67880708,0.0,1.0
2009-06-04,18.53,18.62,17.91,18.43,1604300,12.8306001417414,12.892918221221,12.4012978164376,12.7613578312085,2316935.97116224,0.0,1.0
2009-06-05,18.43,18.8,18.03,18.7,1286200,12.7613578312085,13.0175543801801,12.484388589077,12.9483120696473,1857534.77909922,0.0,1.0
2009-06-08,18.44,18.64,17.66,18.45,1432800,12.7682820622618,12.9067666833275,12.2281920401054,12.7752062933151,2069255.03925778,0.0,1.0
2009-06-09,18.99,19.14,18.16,18.43,1494500,13.1491147701926,13.2529782359919,12.5744035927697,12.7613578312085,2158362.40659601,0.0,1.0
2009-06-10,18.57,19.28,18.34,19.27,2236600,12.8582970659545,13.3499174707379,12.6990397517289,13.3429932396846,3230105.96091846,0.0,1.0
2009-06-11,17.4,18.7,17.3,18.69,2290900,12.0481620327199,12.9483120696473,11.978919722187,12.941387838594,3308526.22099083,0.0,1.0
2009-06-12,17.25,17.53,16.8,17.23,1815800,11.9442985669206,12.1381770364126,11.6327081695227,11.930450104814,2622385.05044967,0.0,1.0
2009-06-15,16.76,16.93,16.32,16.73,1869500,11.6050112453095,11.7227231732154,11.3003450789649,11.5842385521497,2699938.78831131,0.0,1.0
2009-06-16,16.34,17.06,16.09,16.95,1421000,11.3141935410714,11.8127381769081,11.1410877647393,11.736571635322,2052213.43577982,0.0,1.0
2009-06-17,16.52,16.6,15.7,16.3,3140700,11.4388297000306,11.4942235484569,10.8710427536611,11.2864966168583,4535810.51214192,0.0,1.0
2009-06-18,16.39,16.59,16.09,16.59,1283100,11.3488146963379,11.4872993174036,11.1410877647393,11.4872993174036,1853057.74767704,0.0,1.0
2009-06-19,16.52,16.65,16.18,16.52,2057300,11.4388297000306,11.5288447037234,11.2034058442189,11.4388297000306,2971160.24027432,0.0,1.0
2009-06-22,16.2,16.49,16.0,16.43,1434300,11.2172543063254,11.4180570068708,11.0787696852597,11.376511620551,2071421.34478465,0.0,1.0
2009-06-23,16.14,16.38,15.79,16.18,2221100,11.1757089200057,11.3418904652846,10.9333608331406,11.2034058442189,3207720.80380756,0.0,1.0
2009-06-24,16.71,16.97,16.23,16.29,1646000,11.5703900900431,11.7504200974285,11.2380269994853,11.279572385805,2377159.26480898,0.0,1.0
2009-06-25,17.21,17.36,16.38,16.5,1575800,11.9166016427074,12.0204651085068,11.3418904652846,11.424981237924,2275776.16615189,0.0,1.0
2009-06-26,17.45,17.56,16.99,17.07,1419000,12.0827831879863,12.1589497295725,11.7642685595351,11.8196624079614,2049325.02841067,0.0,1.0
2009-06-29,17.47,17.68,17.06,17.41,1822700,12.0966316500929,12.2420405022119,11.8127381769081,12.0550862637732,2632350.05587324,0.0,1.0
2009-06-30,17.2,17.87,17.11,17.43,1985700,11.9096774116542,12.3736008922244,11.8473593321746,12.0689347258798,2867755.2564588,0.0,1.0
2009-07-01,17.05,17.24,16.35,17.17,2446300,11.8058139458548,11.9373743358673,11.3211177721247,11.8889047184943,3532955.47357366,0.0,1.0
2009-07-02,16.63,16.87,16.37,16.83,1707800,11.5149962416168,11.6811777868957,11.3349662342313,11.6534808626825,2466411.05251566,0.0,1.0
2009-07-06,16.75,17.12,16.44,16.57,2290000,11.5980870142562,11.8542835632279,11.3834358516043,11.4734508552971,3307226.43767472,0.0,1.0
2009-07-07,16.9,17.72,16.87,17.42,2810100,11.7019504800555,12.2697374264251,11.6811777868957,12.0620104948265,4058356.77402172,0.0,1.0
2009-07-08,16.9,17.15,16.63,17.11,2345700,11.7019504800555,11.8750562563877,11.5149962416168,11.8473593321746,3387668.5829055,0.0,1.0
2009-07-09,17.15,17.19,16.61,17.06,2369200,11.8750562563877,11.9027531806009,11.5011477795102,11.8127381769081,3421607.36949299,0.0,1.0
2009-07-10,16.85,17.35,16.59,16.93,1196900,11.6673293247891,12.0135408774535,11.4872993174036,11.7227231732154,1728567.39006675,0.0,1.0
2009-07-13,17.57,17.57,16.5,16.99,1680000,12.1658739606258,12.1658739606258,11.424981237924,11.7642685595351,2426262.1900845,0.0,1.0
2009-07-14,17.91,18.02,17.09,17.58,1595500,12.4012978164376,12.4774643580237,11.833510870068,12.1727981916791,2304226.97873799,0.0,1.0
2009-07-15,18.39,18.45,17.8,18.09,1755200,12.7336609069953,12.7752062933151,12.3251312748514,12.5259339753967,2534866.30716449,0.0,1.0
2009-07-16,18.6,18.7,18.11,18.34,1107100,12.8790697591144,12.9483120696473,12.5397824375033,12.6990397517289,1598877.899192,0.0,1.0
2009-07-17,18.68,18.77,18.27,18.64,695900,12.9344636075407,12.9967816870203,12.6505701343559,12.9067666833275,1005021.34409512,0.0,1.0
2009-07-20,19.14,19.17,18.79,18.9,1004200,13.2529782359919,13.2737509291518,13.0106301491268,13.086796690713,1450269.34004932,0.0,1.0
2009-07-21,18.83,19.25,18.43,19.18,1554900,13.03832707334,13.3291447775781,12.7613578312085,13.280675160205,2245592.30914428,0.0,1.0
2009-07-22,19.04,19.25,18.65,18.69,897900,13.183735925459,13.3291447775781,12.9136909143808,12.941387838594,1296750.4883791,0.0,1.0
2009-07-23,19.68,19.91,18.71,18.91,2647500,13.6268867128694,13.786144027095,12.9552363007005,13.0937209217663,3823529.25490996,0.0,1.0
2009-07-24,20.04,20.16,19.34,19.43,1084500,13.8761590307877,13.9592498034272,13.3914628570576,13.4537809365372,1566238.89592063,0.0,1.0
2009-07-27,19.96,20.19,19.62,19.91,884000,13.8207651823615,13.9800224965871,13.5853413265497,13.786144027095,1276676.05716351,0.0,1.0
2009-07-28,19.88,19.95,19.52,19.7,1081800,13.7653713339352,13.8138409513082,13.5160990160168,13.640735174976,1562339.54597227,0.0,1.0
2009-07-29,19.6,20.23,19.47,19.77,1287200,13.5714928644431,14.0077194208002,13.4814778607504,13.689204792349,1858978.9827838,0.0,1.0
2009-07-30,20.04,20.59,19.76,19.84,1129900,13.8761590307877,14.2569917387186,13.6822805612957,13.737674409722,1631805.74320029,0.0,1.0
2009-07-31,19.85,20.18,19.69,20.03,931600,13.7445986407753,13.9730982655338,13.6338109439227,13.8692347997345,1345420.15254924,0.0,1.0
2009-08-03,20.0,20.1,19.58,20.01,883600,13.8484621065746,13.9177044171075,13.5576444023365,13.8553863376279,1276098.37568968,0.0,1.0
2009-08-04,20.06,20.2,19.69,19.81,727800,13.8900074928943,13.9869467276403,13.6338109439227,13.7169017165621,1051091.44163304,0.0,1.0
2009-08-05,20.81,21.01,20.05,20.07,1666100,14.4093248218909,14.5478094429566,13.883083261841,13.8969317239476,2406187.75886892,0.0,1.0
2009-08-06,20.7,21.36,20.37,20.81,930600,14.3331582803047,14.7901575298217,14.1046586555462,14.4093248218909,1343975.94886467,0.0,1.0
2009-08-07,21.61,21.7,20.76,21.04,1115700,14.9632633061539,15.0255813856334,14.3747036666244,14.5685821361165,1611298.05087933,0.0,1.0
2009-08-10,21.23,21.66,21.05,21.46,1229700,14.7001425261289,14.9978844614203,14.5755063671698,14.8593998403545,1775937.27092079,0.0,1.0
2009-08-11,20.83,21.13,20.62,21.13,639300,14.4231732839974,14.6309002155961,14.2777644318784,14.6309002155961,923279.415548232,0.0,1.0
2009-08-12,20.69,20.9,20.31,20.9,1087200,14.3262340492514,14.4716429013705,14.0631132692265,14.4716429013705,1570138.24586898,0.0,1.0
2009-08-13,20.75,20.97,20.23,20.91,841600,14.3677794355711,14.5201125187435,14.0077194208002,14.4785671324237,1215441.82093758,0.0,1.0
2009-08-14,20.1,20.8,19.93,20.71,936800,13.9177044171075,14.4024005908376,13.7999924892016,14.340082511358,1352930.01170903,0.0,1.0
2009-08-17,19.45,19.7,19.23,19.68,1504700,13.4676293986438,13.640735174976,13.3152963154715,13.6268867128694,2173093.28417867,0.0,1.0
2009-08-18,19.48,19.85,19.38,19.49,1094400,13.4884020918037,13.7445986407753,13.4191597812708,13.4953263228569,1580536.5123979,0.0,1.0
2009-08-19,20.27,20.36,19.12,19.2,1732900,14.0354163450134,14.0977344244929,13.2391297738853,13.2945236223116,2502660.56499847,0.0,1.0
2009-08-20,21.69,23.24,21.67,22.95,8125900,15.0186571545802,16.0919129678397,15.0048086924736,15.8911102672944,11735454.7204807,0.0,1.0
2009-08-21,21.73,21.75,20.81,21.0,3693800,15.0463540787933,15.0602025408999,14.4093248218909,14.5408852119033,5334599.57007985,0.0,1.0
2009-08-24,22.31,22.45,21.83,21.92,2608400,15.447959479884,15.54489871463,15.1155963893262,15.1779144688058,3767060.8908431,0.0,1.0
2009-08-25,22.52,23.12,22.35,22.38,1893800,15.593368332003,16.0088221952002,15.4756564040971,15.496429097257,2735032.93784645,0.0,1.0
2009-08-26,22.92,23.36,22.48,22.48,1751800,15.8703375741345,16.1750037404791,15.5656714077899,15.5656714077899,2529956.01463693,0.0,1.0
2009-08-27,22.82,23.11,22.42,22.84,984700,15.8010952636016,16.0018979641469,15.5241260214701,15.8149437257082,1422107.36820013,0.0,1.0
2009-08-28,22.81,23.25,22.5,23.1,994500,15.7941710325483,16.098837198893,15.5795198698964,15.9949737330937,1436260.56430896,0.0,1.0
2009-08-31,22.41,22.68,22.13,22.53,1133800,15.5172017904168,15.7041560288556,15.3233233209248,15.6002925630563,1637438.13757013,0.0,1.0
2009-09-01,21.6,22.28,21.44,22.2,1830200,14.9563390751006,15.4271867867241,14.845551378248,15.3717929382978,2643181.58350753,0.0,1.0
2009-09-02,21.06,21.55,20.82,21.49,1580200,14.5824305982231,14.9217179198341,14.4162490529442,14.8801725335144,2282130.662364,0.0,1.0
2009-09-03,21.68,21.72,20.82,21.12,1252300,15.0117329235269,15.03942984774,14.4162490529442,14.6239759845428,1808576.27419216,0.0,1.0
2009-09-04,21.69,21.88,21.3,21.6,857900,15.0186571545802,15.1502175445926,14.7486121435019,14.9563390751006,1238982.34099613,0.0,1.0
2009-09-08,21.84,22.06,21.4,21.85,1006300,15.1225206203795,15.2748537035518,14.8178544540348,15.1294448514328,1453302.16778692,0.0,1.0
2009-09-09,21.9,22.62,21.66,21.77,2521400,15.1640660066992,15.6626106425359,14.9978844614203,15.0740510030065,3641415.17028516,0.0,1.0
2009-09-10,21.52,22.04,21.4,21.83,1870000,14.9009452266743,15.2610052414452,14.8178544540348,15.1155963893262,2700660.89015358,0.0,1.0
2009-09-11,21.42,21.6,21.14,21.46,1910500,14.8317029161414,14.9563390751006,14.6378244466494,14.8593998403545,2759151.13937884,0.0,1.0
2009-09-14,22.43,22.45,21.05,21.31,2422600,15.5310502525234,15.54489871463,14.5755063671698,14.7555363745552,3498727.84624925,0.0,1.0
2009-09-15,22.88,22.93,22.2,22.43,2237600,15.8426406499213,15.8772618051878,15.3717929382978,15.5310502525234,3231550.16460304,0.0,1.0
2009-09-16,23.05,23.23,22.63,22.78,1537000,15.9603525778272,16.0849887367864,15.6695348735892,15.7733983393885,2219741.06319041,0.0,1.0
2009-09-17,22.88,23.14,22.76,23.02,1641400,15.8426406499213,16.0226706573068,15.7595498772819,15.9395798846674,2370515.92785995,0.0,1.0
2009-09-18,23.15,23.19,22.63,23.02,1351900,16.0295948883601,16.0572918125733,15.6695348735892,15.9395798846674,1952418.96117574,0.0,1.0
2009-09-21,22.69,23.31,22.56,23.31,1724200,15.7110802599089,16.1403825852127,15.6210652562161,16.1403825852127,2490095.99294268,0.0,1.0
2009-09-22,22.47,22.91,22.41,22.91,1095200,15.5587471767366,15.8634133430812,15.5172017904168,15.8634133430812,1581691.87534556,0.0,1.0
2009-09-23,22.06,22.63,22.05,22.58,1075700,15.2748537035518,15.6695348735892,15.2679294724985,15.6349137183227,1553529.90349637,0.0,1.0
2009-09-24,21.81,22.13,21.46,22.11,1596500,15.1017479272196,15.3233233209248,14.8593998403545,15.3094748588182,2305671.18242257,0.0,1.0
2009-09-25,21.97,22.35,21.7,21.9,1340700,15.2125356240722,15.4756564040971,15.0255813856334,15.1640660066992,1936243.87990851,0.0,1.0
2009-09-28,22.64,22.78,22.01,22.01,986000,15.6764591046424,15.7733983393885,15.2402325482853,15.2402325482853,1423984.83299008,0.0,1.0
2009-09-29,22.54,23.0,22.49,22.62,1716000,15.6072167941096,15.9257314225608,15.5725956388431,15.6626106425359,2478253.52272917,0.0,1.0
2009-09-30,22.4,22.74,22.14,22.57,1396000,15.5102775593636,15.7457014151753,15.3302475519781,15.6279894872694,2016108.34366545,0.0,1.0
2009-10-01,21.6,22.27,21.53,22.27,1852700,14.9563390751006,15.4202625556708,14.9078694577276,15.4202625556708,2675676.16641045,0.0,1.0
2009-10-02,21.29,21.67,21.24,21.34,1441400,14.7416879124487,15.0048086924736,14.7070667571822,14.7763090677151,2081675.19094512,0.0,1.0
2009-10-05,22.15,22.25,21.36,21.44,1330500,15.3371717830314,15.4064140935642,14.7901575298217,14.845551378248,1921513.00232585,0.0,1.0
2009-10-06,23.17,23.27,22.38,22.47,2012200,16.0434433504667,16.1126856609995,15.496429097257,15.5587471767366,2906026.65410002,0.0,1.0
2009-10-07,23.41,23.61,22.99,23.15,1736200,16.2096248957456,16.3481095168113,15.9188071915075,16.0295948883601,2507426.43715757,0.0,1.0
2009-10-08,23.54,23.8,23.35,23.6,2465700,16.2996398994383,16.4796699068238,16.1680795094258,16.341185285758,3560973.02505439,0.0,1.0
2009-10-09,24.13,24.3,23.25,23.47,1529100,16.7081695315823,16.8258814594881,16.098837198893,16.2511702820653,2208331.85408227,0.0,1.0
2009-10-12,24.89,25.09,24.15,24.16,2567100,17.2344110916321,17.3728957126978,16.7220179936888,16.7289422247421,3707415.2786702,0.0,1.0
2009-10-13,24.87,24.99,24.48,24.75,2181500,17.2205626295255,17.303653402165,16.9505176184473,17.1374718568861,3150530.33789843,0.0,1.0
2009-10-14,25.14,25.38,24.92,25.12,1910100,17.4075168679643,17.5736984132432,17.255183784792,17.3936684058577,2758573.45790501,0.0,1.0
2009-10-15,25.74,25.74,24.76,24.81,3511300,17.8229707311615,17.8229707311615,17.1443960879394,17.1790172432058,5071032.39764508,0.0,1.0
2009-10-16,25.14,25.6,25.03,25.57,1324600,17.4075168679643,17.7260314964155,17.3313503263781,17.7052588032556,1912992.20058687,0.0,1.0
2009-10-19,25.18,26.0,25.06,25.98,2597900,17.4352137921774,18.003000738547,17.352123019538,17.9891522764404,3751896.75215509,0.0,1.0
2009-10-20,24.73,25.24,24.59,25.16,1227800,17.1236233947795,17.4767591784971,17.0266841600335,17.4213653300708,1773193.28392009,0.0,1.0
2009-10-21,24.08,25.35,24.06,24.41,1386400,16.6735483763158,17.5529257200833,16.6596999142092,16.9020480010743,2002243.98829355,0.0,1.0
2009-10-22,24.91,25.1,24.02,24.05,1229400,17.2482595537387,17.3798199437511,16.6320029899961,16.652775683156,1775504.00981541,0.0,1.0
2009-10-23,24.83,25.36,24.7,24.96,1896100,17.1928657053124,17.5598499511366,17.1028507016196,17.2828807090051,2738354.60632097,0.0,1.0
2009-10-26,24.93,25.32,24.55,24.91,1609900,17.2621080158452,17.5321530269234,16.9989872358203,17.2482595537387,2325023.51179587,0.0,1.0
2009-10-27,23.85,25.07,23.75,24.86,1924900,16.5142910620902,17.3590472505913,16.4450487515573,17.2136383984722,2779947.67243671,0.0,1.0
2009-10-28,22.66,23.85,22.57,23.75,1975000,15.690307566749,16.5142910620902,15.6279894872694,16.4450487515573,2852302.27703387,0.0,1.0
2009-10-29,23.45,23.69,22.83,22.83,1637600,16.2373218199587,16.4035033652376,15.8080194946549,15.8080194946549,2365027.95385857,0.0,1.0
2009-10-30,22.69,23.58,22.56,23.33,2060800,15.7110802599089,16.3273368236515,15.6210652562161,16.1542310473193,2976214.95317033,0.0,1.0
2009-11-02,23.61,23.65,22.61,22.74,2018700,16.3481095168113,16.3758064410245,15.6556864114826,15.7457014151753,2915413.97804976,0.0,1.0
2009-11-03,23.94,24.0,23.09,23.48,1935300,16.5766091415698,16.6181545278895,15.9880495020404,16.2580945131186,2794967.39075628,0.0,1.0
2009-11-04,24.21,24.67,23.99,24.25,2178300,16.7635633800086,17.0820780084598,16.6112302968362,16.7912603042217,3145908.88610778,0.0,1.0
2009-11-05,24.59,24.66,23.74,24.36,1593300,17.0266841600335,17.0751537774065,16.4381245205041,16.8674268458079,2301049.73063193,0.0,1.0
2009-11-06,24.62,24.89,24.21,24.4,1283700,17.0474568531933,17.2344110916321,16.7635633800086,16.895123770021,1853924.26988779,0.0,1.0
2009-11-09,24.98,25.0,24.65,24.95,1587200,17.2967291711117,17.3105776332183,17.0682295463532,17.2759564779518,2292240.08815603,0.0,1.0
2009-11-10,24.91,25.02,24.48,24.83,1423900,17.2482595537387,17.3244260953248,16.9505176184473,17.1928657053124,2056401.62646507,0.0,1.0
2009-11-11,24.75,25.43,24.61,25.1,2110900,17.1374718568861,17.6083195685096,17.04053262214,17.3798199437511,3048569.55776749,0.0,1.0
2009-11-12,24.06,24.99,24.0,24.64,1724600,16.6596999142092,17.303653402165,16.6181545278895,17.0613053152999,2490673.67441652,0.0,1.0
2009-11-13,23.98,24.3,23.7,24.25,1842600,16.6043060657829,16.8258814594881,16.4104275962909,16.7912603042217,2661089.70919627,0.0,1.0
2009-11-16,25.12,25.32,24.27,24.27,2171700,17.3936684058577,17.5321530269234,16.8051087663283,16.8051087663283,3136377.1417896,0.0,1.0
2009-11-17,24.92,25.22,24.28,25.06,1186700,17.255183784792,17.4629107163906,16.8120329973816,17.352123019538,1713836.51248409,0.0,1.0
2009-11-18,24.82,24.97,24.55,24.95,1603000,17.1859414742591,17.2898049400584,16.9989872358203,17.2759564779518,2315058.5063723,0.0,1.0
2009-11-19,22.52,23.08,21.75,21.97,10654200,15.593368332003,15.9811252709871,15.0602025408999,15.2125356240722,15386834.8961895,0.0,1.0
2009-11-20,21.58,22.82,21.34,22.4,3334200,14.942490612994,15.8010952636016,14.7763090677151,15.5102775593636,4815263.925107,0.0,1.0
2009-11-23,21.69,22.12,21.34,22.02,2544200,15.0186571545802,15.3163990898715,14.7763090677151,15.2471567793386,3674343.01429344,0.0,1.0
2009-11-24,21.15,21.73,20.78,21.73,2708200,14.6447486777026,15.0463540787933,14.388552128731,15.0463540787933,3911192.41856362,0.0,1.0
2009-11-25,21.77,21.78,21.19,21.19,1603600,15.0740510030065,15.0809752340597,14.6724456019158,14.6724456019158,2315925.02858304,0.0,1.0
2009-11-27,21.15,21.46,20.84,20.84,673100,14.6447486777026,14.8593998403545,14.4300975150507,14.4300975150507,972093.500086837,0.0,1.0
2009-11-30,20.76,21.26,20.5,21.07,2637000,14.3747036666244,14.7209152192888,14.194673659239,14.5893548292763,3808365.11622194,0.0,1.0
2009-12-01,21.25,21.4,20.93,20.93,1763600,14.7139909882355,14.8178544540348,14.4924155945303,14.4924155945303,2546997.61811491,0.0,1.0
2009-12-02,21.27,21.61,21.17,21.27,1799500,14.7278394503421,14.9632633061539,14.6585971398092,14.7278394503421,2598844.53039111,0.0,1.0
2009-12-03,20.76,21.5,20.76,21.26,1587500,14.3747036666244,14.8870967645677,14.3747036666244,14.7209152192888,2292673.34926141,0.0,1.0
2009-12-04,21.92,21.95,21.09,21.33,3494200,15.1779144688058,15.1986871619656,14.6032032913829,14.7693848366618,5046336.51463885,0.0,1.0
2009-12-07,21.95,22.32,21.78,21.99,2162800,15.1986871619656,15.4548837109373,15.0809752340597,15.2263840861788,3123523.72899689,0.0,1.0
2009-12-08,21.79,22.08,21.48,21.64,1607200,15.087899465113,15.2887021656584,14.8732483024611,14.9840359993137,2321124.16184752,0.0,1.0
2009-12-09,21.41,21.78,20.78,21.73,2271500,14.8247786850881,15.0809752340597,14.388552128731,15.0463540787933,3280508.6695101,0.0,1.0
2009-12-10,22.47,22.97,22.15,22.71,2845600,15.5587471767366,15.9049587294009,15.3371717830314,15.7249287220155,4109626.00482408,0.0,1.0
2009-12-11,22.98,23.0,22.53,22.56,1430100,15.9118829604542,15.9257314225608,15.6002925630563,15.6210652562161,2065355.68930944,0.0,1.0
2009-12-14,22.64,23.17,22.58,23.15,1494700,15.6764591046424,16.0434433504667,15.6349137183227,16.0295948883601,2158651.24733293,0.0,1.0
2009-12-15,22.33,22.6,22.19,22.55,1825400,15.4618079419905,15.6487621804293,15.3648687072445,15.6141410251629,2636249.40582159,0.0,1.0
2009-12-16,22.91,23.1,22.5,22.64,1408700,15.8634133430812,15.9949737330937,15.5795198698964,15.6764591046424,2034449.73045955,0.0,1.0
2009-12-17,23.2,23.43,22.5,22.68,2101400,16.0642160436265,16.2234733578521,15.5795198698964,15.7041560288556,3034849.62276404,0.0,1.0
2009-12-18,23.67,23.84,22.87,23.24,3063600,16.389654903131,16.5073668310369,15.8357164188681,16.0919129678397,4424462.40806126,0.0,1.0
2009-12-21,25.18,25.4,24.42,24.56,4119600,17.4352137921774,17.5875468753497,16.9089722321276,17.0059114668736,5949541.49897152,0.0,1.0
2009-12-22,25.52,25.58,24.99,25.08,1716400,17.6706376479892,17.7121830343089,17.303653402165,17.3659714816445,2478831.204203,0.0,1.0
2009-12-23,25.26,25.75,25.08,25.46,1238500,17.4906076406037,17.8298949622148,17.3659714816445,17.6290922616695,1788646.26334504,0.0,1.0
2009-12-24,25.36,25.36,25.01,25.35,368600,17.5598499511366,17.5598499511366,17.3175018642715,17.5529257200833,532333.478134017,0.0,1.0
2009-12-28,25.38,25.64,25.21,25.42,791700,17.5736984132432,17.7537284206286,17.4559864853373,17.6013953374563,1143376.05707732,0.0,1.0
2009-12-29,25.33,25.62,25.2,25.37,902500,17.5390772579767,17.7398799585221,17.449062254284,17.5667741821899,1303393.82532814,0.0,1.0
2009-12-30,25.18,25.39,25.07,25.09,577300,17.4352137921774,17.5806226442965,17.3590472505913,17.3728957126978,833738.787104636,0.0,1.0
2009-12-31,24.87,25.37,24.86,25.25,518100,17.2205626295255,17.5667741821899,17.2136383984722,17.4836834095504,748241.928977848,0.0,1.0
2010-01-04,25.0,25.1,24.65,24.96,1100500,17.3105776332183,17.3798199437511,17.0682295463532,17.2828807090051,1589346.15487381,0.0,1.0
2010-01-05,25.31,25.41,24.6,24.88,1815900,17.5252287958702,17.594471106403,17.0336083910868,17.2274868605788,2622529.47081812,0.0,1.0
2010-01-06,25.06,25.42,24.95,25.09,1172200,17.352123019538,17.6013953374563,17.2759564779518,17.3728957126978,1692895.55905777,0.0,1.0
2010-01-07,26.05,26.28,25.21,25.27,1645400,18.0376218938134,18.196879208039,17.4559864853373,17.497531871657,2376292.74259825,0.0,1.0
2010-01-08,25.7,26.0,25.63,25.87,1206500,17.7952738069484,18.003000738547,17.7468041895754,17.9129857348542,1742431.74543866,0.0,1.0
2010-01-11,25.07,25.84,24.99,25.77,1408100,17.3590472505913,17.8922130416944,17.303653402165,17.8437434243214,2033583.2082488,0.0,1.0
2010-01-12,24.39,25.11,24.16,24.82,1446400,16.8881995389677,17.3867441748044,16.7289422247421,17.1859414742591,2088896.209368,0.0,1.0
2010-01-13,24.48,24.61,24.29,24.32,1016000,16.9505176184473,17.04053262214,16.8189572284349,16.8397299215947,1467310.9435273,0.0,1.0
2010-01-14,23.99,24.41,23.69,24.41,1302400,16.6112302968362,16.9020480010743,16.4035033652376,16.9020480010743,1880930.87878933,0.0,1.0
2010-01-15,23.54,24.1,23.45,23.97,1011900,16.2996398994383,16.6873968384224,16.2373218199587,16.5973818347297,1461389.70842054,0.0,1.0
2010-01-19,24.05,24.41,23.73,23.79,1052400,16.652775683156,16.9020480010743,16.4312002894508,16.4727456757705,1519879.95764579,0.0,1.0
2010-01-20,23.62,23.95,23.44,23.88,807800,16.3550337478646,16.5835333726231,16.2303975889054,16.5350637552501,1166627.73639897,0.0,1.0
2010-01-21,23.24,23.84,22.98,23.71,1128600,16.0919129678397,16.5073668310369,15.9118829604542,16.4173518273442,1629928.27841034,0.0,1.0
2010-01-22,22.91,23.73,22.8,23.3,1641500,15.8634133430812,16.4312002894508,15.787246801495,16.1334583541594,2370660.3482284,0.0,1.0
2010-01-25,23.36,23.6,22.99,23.19,1265600,16.1750037404791,16.341185285758,15.9188071915075,16.0572918125733,1827784.183197,0.0,1.0
2010-01-26,23.45,23.82,23.04,23.24,908900,16.2373218199587,16.4935183689303,15.9534283467739,16.0919129678397,1312636.72890941,0.0,1.0
2010-01-27,23.41,23.75,22.47,23.42,4602700,16.2096248957456,16.4450487515573,15.5587471767366,16.2165491267989,6647236.29898925,0.0,1.0
2010-01-28,22.78,23.62,22.67,23.51,908700,15.7733983393885,16.3550337478646,15.6972317978023,16.2788672062784,1312347.88817249,0.0,1.0
2010-01-29,22.37,23.17,22.33,23.02,1319600,15.4895048662037,16.0434433504667,15.4618079419905,15.9395798846674,1905771.182164,0.0,1.0
2010-02-01,22.71,22.84,22.38,22.51,1073000,15.7249287220155,15.8149437257082,15.496429097257,15.5864441009497,1549630.55354802,0.0,1.0
2010-02-02,22.77,23.1,22.5,22.82,1509800,15.7664741083352,15.9949737330937,15.5795198698964,15.8010952636016,2180458.72296999,0.0,1.0
2010-02-03,23.06,23.5,22.85,23.5,2557700,15.9672768088805,16.2719429752252,15.8218679567615,16.2719429752252,3693839.76403521,0.0,1.0
2010-02-04,22.46,23.03,22.34,22.68,1668900,15.5518229456833,15.9465041157207,15.4687321730438,15.7041560288556,2410231.52918573,0.0,1.0
2010-02-05,22.55,22.7,22.08,22.58,1345200,15.6141410251629,15.7180044909622,15.2887021656584,15.6349137183227,1942742.79648909,0.0,1.0
2010-02-08,22.78,22.95,22.41,22.62,1331300,15.7733983393885,15.8911102672944,15.5172017904168,15.6626106425359,1922668.36527351,0.0,1.0
2010-02-09,22.96,23.16,22.46,23.04,2053600,15.8980344983476,16.0365191194134,15.5518229456833,15.9534283467739,2965816.6866414,0.0,1.0
2010-02-10,22.77,23.12,22.31,22.94,1038800,15.7664741083352,16.0088221952002,15.447959479884,15.8841860362411,1500238.78753559,0.0,1.0
2010-02-11,23.15,23.25,22.56,22.71,624900,16.0295948883601,16.098837198893,15.6210652562161,15.7249287220155,902482.882490362,0.0,1.0
2010-02-12,23.62,23.63,22.89,22.97,991300,16.3550337478646,16.3619579789179,15.8495648809746,15.9049587294009,1431639.11251832,0.0,1.0
2010-02-16,23.46,23.99,23.34,23.8,947900,16.244246051012,16.6112302968362,16.1611552783726,16.4796699068238,1368960.6726078,0.0,1.0
2010-02-17,24.31,24.34,23.48,23.55,1130800,16.8328056905414,16.8535783837013,16.2580945131186,16.3065641304916,1633105.52651641,0.0,1.0
2010-02-18,24.1,24.38,23.85,24.3,894800,16.6873968384224,16.8812753079144,16.5142910620902,16.8258814594881,1292273.45695691,0.0,1.0
2010-02-19,24.29,24.47,24.0,24.0,727800,16.8189572284349,16.943593387394,16.6181545278895,16.6181545278895,1051091.44163304,0.0,1.0
2010-02-22,23.88,24.44,23.75,24.44,1106700,16.5350637552501,16.9228206942342,16.4450487515573,16.9228206942342,1598300.21771817,0.0,1.0
2010-02-23,23.84,24.03,23.44,23.76,1132300,16.5073668310369,16.6389272210494,16.2303975889054,16.4519729826106,1635271.83204327,0.0,1.0
2010-02-24,24.39,24.44,23.76,24.01,813700,16.8881995389677,16.9228206942342,16.4519729826106,16.6250787589428,1175148.53813796,0.0,1.0
2010-02-25,24.33,24.38,23.78,24.03,1056800,16.846654152648,16.8812753079144,16.4658214447172,16.6389272210494,1526234.45385792,0.0,1.0
2010-02-26,24.33,24.45,24.02,24.28,1032000,16.846654152648,16.9297449252874,16.6320029899961,16.8120329973816,1490418.20248048,0.0,1.0
2010-03-01,24.72,24.93,24.31,24.38,1100500,17.1166991637262,17.2621080158452,16.8328056905414,16.8812753079144,1589346.15487381,0.0,1.0
2010-03-02,24.23,24.94,24.17,24.94,1330300,16.7774118421151,17.2690322468985,16.7358664557954,17.2690322468985,1921224.16158894,0.0,1.0
2010-03-03,24.12,24.38,24.06,24.25,1493300,16.701245300529,16.8812753079144,16.6596999142092,16.7912603042217,2156629.36217452,0.0,1.0
2010-03-04,24.36,24.66,24.25,24.25,1731900,16.8674268458079,17.0751537774065,16.7912603042217,16.7912603042217,2501216.3613139,0.0,1.0
2010-03-05,25.19,25.42,24.6,24.6,3517700,17.4421380232307,17.6013953374563,17.0336083910868,17.0336083910868,5080275.30122635,0.0,1.0
2010-03-08,25.62,25.82,25.33,25.39,2981800,17.7398799585221,17.8783645795878,17.5390772579767,17.5806226442965,4306326.54666308,0.0,1.0
2010-03-09,25.45,26.24,25.0,25.12,3292600,17.6221680306162,18.1691822838259,17.3105776332183,17.3936684058577,4755185.05182871,0.0,1.0
2010-03-10,25.89,26.08,25.16,25.31,2383200,17.9268341969608,18.0583945869733,17.4213653300708,17.5252287958702,3441826.22107703,0.0,1.0
2010-03-11,25.6,25.78,25.33,25.72,2030200,17.7260314964155,17.8506676553747,17.5390772579767,17.8091222690549,2932022.32042236,0.0,1.0
2010-03-12,26.0,26.05,25.4,25.75,1138400,18.003000738547,18.0376218938134,17.5875468753497,17.8298949622148,1644081.47451917,0.0,1.0
2010-03-15,26.03,26.18,25.61,26.0,1265200,18.0237734317068,18.1276368975062,17.7329557274688,18.003000738547,1827206.50172317,0.0,1.0
2010-03-16,26.55,26.67,25.89,26.04,2249800,18.3838334464778,18.4669242191172,17.9268341969608,18.0306976627601,3249169.44955483,0.0,1.0
2010-03-17,26.63,26.76,26.34,26.69,1458300,18.4392272949041,18.5292422985968,18.2384245943587,18.4807726812238,2106082.23321442,0.0,1.0
2010-03-18,26.5,26.74,26.39,26.67,798100,18.3492122912113,18.5153938364902,18.2730457496252,18.4669242191172,1152618.9606586,0.0,1.0
2010-03-19,26.0,26.63,25.94,26.0,1768700,18.003000738547,18.4392272949041,17.9614553522273,18.003000738547,2554363.05690623,0.0,1.0
2010-03-22,26.91,27.0,25.83,25.91,1418400,18.6331057643961,18.6954238438757,17.8852888106411,17.9406826590674,2048458.50619992,0.0,1.0
2010-03-23,26.99,27.05,26.48,26.96,1509300,18.6884996128224,18.7300449991421,18.3353638291048,18.6677269196626,2179736.62112771,0.0,1.0
2010-03-24,26.59,26.95,26.56,26.87,1096800,18.4115303706909,18.6608026886093,18.3907576775311,18.605408840183,1584002.60124089,0.0,1.0
2010-03-25,26.6,26.92,26.55,26.76,870600,18.4184546017442,18.6400299954494,18.3838334464778,18.5292422985968,1257323.72779022,0.0,1.0
2010-03-26,26.65,27.07,26.59,26.66,837300,18.4530757570107,18.7438934612487,18.4115303706909,18.4599999880639,1209231.7450939,0.0,1.0
2010-03-29,26.56,26.89,26.42,26.8,1228700,18.3907576775311,18.6192573022896,18.293818442785,18.55693922281,1774493.06723621,0.0,1.0
2010-03-30,26.43,26.79,26.23,26.54,723300,18.3007426738383,18.5500149917567,18.1622580527726,18.3769092154245,1044592.52505246,0.0,1.0
2010-03-31,26.11,26.52,26.08,26.32,1000000,18.0791672801331,18.3630607533179,18.0583945869733,18.2245761322522,1444203.68457411,0.0,1.0
2010-04-01,26.3,26.57,26.03,26.2,1161300,18.2107276701456,18.3976819085844,18.0237734317068,18.1414853596127,1677153.73889592,0.0,1.0
2010-04-05,26.89,26.91,26.28,26.44,687200,18.6192573022896,18.6331057643961,18.196879208039,18.3076669048916,992456.772039327,0.0,1.0
2010-04-06,27.14,27.18,26.67,26.76,699400,18.7923630786217,18.8200600028349,18.4669242191172,18.5292422985968,1010076.05699114,0.0,1.0
2010-04-07,26.82,27.19,26.67,27.03,937400,18.5707876849165,18.8269842338882,18.4669242191172,18.7161965370356,1353796.53391978,0.0,1.0
2010-04-08,26.93,26.97,26.41,26.74,1166200,18.6469542265027,18.6746511507158,18.2868942117318,18.5153938364902,1684230.33695033,0.0,1.0
2010-04-09,27.76,27.81,26.89,27.03,1464500,19.2216654039255,19.256286559192,18.6192573022896,18.7161965370356,2115036.29605879,0.0,1.0
2010-04-12,27.95,28.37,27.58,27.84,1813500,19.353225793938,19.6440434981761,19.0970292449664,19.2770592523518,2619063.38197515,0.0,1.0
2010-04-13,27.92,28.34,27.87,27.87,1159700,19.3324531007781,19.6232708050162,19.2978319455117,19.2978319455117,1674843.0130006,0.0,1.0
2010-04-14,28.65,28.8,28.07,28.18,880000,19.8379219676681,19.9417854334674,19.4363165665775,19.5124831081636,1270899.24242522,0.0,1.0
2010-04-15,28.79,28.8,28.41,28.53,646100,19.9348612024141,19.9417854334674,19.6717404223892,19.7548311950287,933100.000603335,0.0,1.0
2010-04-16,28.86,29.49,28.44,28.6,1712400,19.9833308197871,20.4195573761442,19.6925131155491,19.8033008124017,2473054.38946471,0.0,1.0
2010-04-19,28.19,28.93,27.76,28.84,1287800,19.5194073392169,20.0318004371602,19.2216654039255,19.9694823576806,1859845.50499454,0.0,1.0
2010-04-20,28.24,28.71,28.16,28.25,1137600,19.5540284944833,19.8794673539878,19.498634646057,19.5609527255366,1642926.11157151,0.0,1.0
2010-04-21,28.72,28.79,27.88,28.33,870300,19.8863915850411,19.9348612024141,19.304756176565,19.6163465739629,1256890.46668485,0.0,1.0
2010-04-22,29.52,29.79,28.32,28.43,1411100,20.4403300693041,20.6272843077429,19.6094223429096,19.6855888844958,2037915.81930253,0.0,1.0
2010-04-23,30.78,30.79,29.41,29.63,2033500,21.3127831820183,21.3197074130716,20.3641635277179,20.5164966108903,2936788.19258146,0.0,1.0
2010-04-26,30.21,30.83,30.12,30.77,1402300,20.9181020119809,21.3474043372847,20.8557839325013,21.305858950965,2025206.82687828,0.0,1.0
2010-04-27,29.05,30.17,29.01,30.09,1874400,20.1148912097996,20.8904050877678,20.0871942855865,20.8350112393415,2707015.38636572,0.0,1.0
2010-04-28,28.87,29.59,28.66,29.2,954400,19.9902550508404,20.4887996866771,19.8448461987214,20.2187546755989,1378347.99655753,0.0,1.0
2010-04-29,30.14,30.3,29.48,29.81,1461600,20.8696323946079,20.9804200914605,20.412633145091,20.6411327698494,2110848.10537352,0.0,1.0
2010-04-30,29.11,30.32,29.08,30.25,1446500,20.1564365961193,20.9942685535671,20.1356639029595,20.9457989361941,2089040.62973646,0.0,1.0
2010-05-03,29.72,29.93,29.17,29.35,1019300,20.5788146903699,20.7242235424889,20.1979819824391,20.3226181413982,1472076.81568639,0.0,1.0
2010-05-04,29.28,29.58,28.93,29.22,1115200,20.2741485240252,20.4818754556238,20.0318004371602,20.2326031377055,1610575.94903705,0.0,1.0
2010-05-05,28.99,29.6,28.9,29.0,1055400,20.0733458234799,20.4957239177304,20.0110277440003,20.0802700545332,1524212.56869952,0.0,1.0
2010-05-06,27.68,28.99,25.74,28.79,2289000,19.1662715554992,20.0733458234799,17.8229707311615,19.9348612024141,3305782.23399015,0.0,1.0
2010-05-07,26.59,28.28,26.42,27.41,3648000,18.4115303706909,19.5817254186965,18.293818442785,18.9793173170605,5268455.04132637,0.0,1.0
2010-05-10,28.36,28.42,27.89,28.01,1941100,19.6371192671228,19.6786646534425,19.3116804076183,19.3947711802577,2803343.77212681,0.0,1.0
2010-05-11,29.09,29.5,27.93,27.97,1265000,20.1425881340128,20.4264816071975,19.3393773318314,19.3670742560446,1826917.66098625,0.0,1.0
2010-05-12,29.57,30.51,29.04,29.34,2132900,20.4749512245705,21.1258289435796,20.1079669787463,20.3156939103449,3080342.03882813,0.0,1.0
2010-05-13,28.61,29.78,28.5,29.4,2396200,19.810225043455,20.6203600766896,19.7340585018688,20.3572392966647,3460600.86897648,0.0,1.0
2010-05-14,28.14,28.52,27.15,28.4,2415400,19.4847861839505,19.7479069639754,18.799287309675,19.6648161913359,3488329.5797203,0.0,1.0
2010-05-17,28.48,28.64,27.2,28.23,3314000,19.7202100397622,19.8309977366148,18.8339084649415,19.5471042634301,4786091.01067861,0.0,1.0
2010-05-18,27.5,30.0,26.65,29.94,9609000,19.0416353965401,20.7726931598619,18.4530757570107,20.7311477735422,13877353.2050726,0.0,1.0
2010-05-19,27.31,28.44,27.05,28.44,4663100,18.9100750065276,19.6925131155491,18.7300449991421,19.6925131155491,6734466.20153755,0.0,1.0
2010-05-20,26.74,27.42,26.45,26.49,2660700,18.5153938364902,18.9862415481138,18.3145911359449,18.3422880601581,3842592.74354635,0.0,1.0
2010-05-21,27.56,27.97,26.09,26.33,2708600,19.0831807828598,19.3670742560446,18.0653188180266,18.2315003633055,3911770.10003744,0.0,1.0
2010-05-24,27.24,27.85,27.2,27.49,1588100,18.8616053891546,19.2839834834051,18.8339084649415,19.0347111654868,2293539.87147215,0.0,1.0
2010-05-25,27.67,27.77,26.24,26.5,1766800,19.159347324446,19.2285896349788,18.1691822838259,18.3492122912113,2551619.06990554,0.0,1.0
2010-05-26,27.55,28.58,27.41,27.86,1639000,19.0762565518065,19.7894523502951,18.9793173170605,19.2909077144584,2367049.83901697,0.0,1.0
2010-05-27,28.67,28.67,27.83,27.85,1159500,19.8517704297747,19.8517704297747,19.2701350212986,19.2839834834051,1674554.17226368,0.0,1.0
2010-05-28,28.51,28.77,28.07,28.59,1619400,19.7409827329221,19.9210127403076,19.4363165665775,19.7963765813484,2338743.44679932,0.0,1.0
2010-06-01,27.84,28.73,27.82,28.13,1319400,19.2770592523518,19.8933158160944,19.2632107902453,19.4778619528972,1905482.34142709,0.0,1.0
2010-06-02,27.99,28.16,27.37,28.07,1538400,19.3809227181512,19.498634646057,18.9516203928473,19.4363165665775,2221762.94834881,0.0,1.0
2010-06-03,29.22,29.35,28.16,28.21,1995500,20.2326031377055,20.3226181413982,19.498634646057,19.5332558013235,2881908.45256764,0.0,1.0
2010-06-04,27.62,28.76,27.35,28.62,1317000,19.1247261691795,19.9140885092543,18.9377719307408,19.8171492745083,1902016.25258411,0.0,1.0
2010-06-07,26.59,27.81,26.53,27.63,1102800,18.4115303706909,19.256286559192,18.3699849843712,19.1316504002328,1592667.82334833,0.0,1.0
2010-06-08,26.25,26.94,25.76,26.68,2114200,18.1761065148792,18.653878457556,17.8368191932681,18.4738484501705,3053335.42992658,0.0,1.0
2010-06-09,26.94,27.86,26.51,26.57,1940000,18.653878457556,19.2909077144584,18.3561365222646,18.3976819085844,2801755.14807377,0.0,1.0
2010-06-10,27.84,27.84,27.33,27.51,1698800,19.2770592523518,19.2770592523518,18.9239234686342,19.0485596275934,2453413.21935451,0.0,1.0
2010-06-11,27.77,28.12,27.16,27.57,1152500,19.2285896349788,19.4709377218439,18.8062115407283,19.0901050139131,1664444.74647167,0.0,1.0
2010-06-14,28.76,29.17,27.98,27.98,2385400,19.9140885092543,20.1979819824391,19.3739984870979,19.3739984870979,3445003.46918308,0.0,1.0
2010-06-15,29.22,29.26,27.99,28.78,2285100,20.2326031377055,20.2603000619186,19.3809227181512,19.9279369713609,3300149.8396203,0.0,1.0
2010-06-16,28.89,29.18,28.49,28.91,979500,20.004103512947,20.2049062134923,19.7271342708155,20.0179519750536,1414597.50904034,0.0,1.0
2010-06-17,28.4,28.95,28.16,28.9,524400,19.6648161913359,20.0456488992667,19.498634646057,20.0110277440003,757340.412190665,0.0,1.0
2010-06-18,28.41,28.74,28.1,28.45,1448600,19.6717404223892,19.9002400471477,19.4570892597373,19.6994373466024,2092073.45747406,0.0,1.0
2010-06-21,27.91,28.75,27.68,28.75,979300,19.3255288697249,19.907164278201,19.1662715554992,19.907164278201,1414308.66830342,0.0,1.0
2010-06-22,26.73,28.27,26.59,28.0,1591800,18.508469605437,19.5748011876432,18.4115303706909,19.3878469492044,2298883.42510507,0.0,1.0
2010-06-23,26.68,27.1,26.2,26.63,1245400,18.4738484501705,18.7646661544086,18.1414853596127,18.4392272949041,1798611.2687686,0.0,1.0
2010-06-24,25.97,26.58,25.83,26.56,2226900,17.9822280453871,18.4046061396376,17.8852888106411,18.3907576775311,3216097.18517809,0.0,1.0
2010-06-25,26.37,26.62,25.67,26.02,922500,18.2591972875186,18.4323030638508,17.7745011137885,18.0168492006536,1332277.89901962,0.0,1.0
2010-06-28,26.27,26.7,26.12,26.58,825100,18.1899549769857,18.4876969122771,18.0860915111864,18.4046061396376,1191612.4601421,0.0,1.0
2010-06-29,25.18,25.88,24.98,25.82,934200,17.4352137921774,17.9199099659075,17.2967291711117,17.8783645795878,1349175.08212914,0.0,1.0
2010-06-30,24.89,25.54,24.81,25.09,966700,17.2344110916321,17.6844861100958,17.1790172432058,17.3728957126978,1396111.70187779,0.0,1.0
2010-07-01,24.92,25.09,24.02,24.82,1527500,17.255183784792,17.3728957126978,16.6320029899961,17.1859414742591,2206021.12818695,0.0,1.0
2010-07-02,24.39,25.14,24.26,24.99,973700,16.8881995389677,17.4075168679643,16.798184535275,17.303653402165,1406221.12766981,0.0,1.0
2010-07-06,24.43,25.4,24.06,24.88,1327200,16.9158964631809,17.5875468753497,16.6596999142092,17.2274868605788,1916747.13016676,0.0,1.0
2010-07-07,25.41,25.44,24.28,24.55,2067200,17.594471106403,17.6152437995629,16.8120329973816,16.9989872358203,2985457.85675161,0.0,1.0
2010-07-08,25.72,26.0,25.34,25.79,1270500,17.8091222690549,18.003000738547,17.54600148903,17.8575918864279,1834860.78125141,0.0,1.0
2010-07-09,25.78,25.9,25.36,25.43,966500,17.8506676553747,17.9337584280141,17.5598499511366,17.6083195685096,1395822.86114088,0.0,1.0
2010-07-12,25.12,25.84,24.98,25.6,1563400,17.3936684058577,17.8922130416944,17.2967291711117,17.7260314964155,2257868.04046317,0.0,1.0
2010-07-13,25.51,25.6,25.12,25.4,1747700,17.6637134169359,17.7260314964155,17.3936684058577,17.5875468753497,2524034.77953018,0.0,1.0
2010-07-14,25.24,25.39,24.98,25.3,1566500,17.4767591784971,17.5806226442965,17.2967291711117,17.5183045648169,2262345.07188535,0.0,1.0
2010-07-15,25.3,25.56,24.84,25.28,834900,17.5183045648169,17.6983345722023,17.1997899363657,17.5044561027103,1205765.65625092,0.0,1.0
2010-07-16,24.72,25.15,24.53,25.14,2902200,17.1166991637262,17.4144410990176,16.9851387737137,17.4075168679643,4191367.93337099,0.0,1.0
2010-07-19,24.53,24.9,24.19,24.9,1849100,16.9851387737137,17.2413353226854,16.749714917902,17.2413353226854,2670477.033146,0.0,1.0
2010-07-20,25.18,25.18,24.09,24.19,1654700,17.4352137921774,17.4352137921774,16.6804726073691,16.749714917902,2389723.83686479,0.0,1.0
2010-07-21,24.5,25.39,24.38,25.39,1048300,16.9643660805539,17.5806226442965,16.8812753079144,17.5806226442965,1513958.72253904,0.0,1.0
2010-07-22,24.96,25.12,24.65,24.89,1167800,17.2828807090051,17.3936684058577,17.0682295463532,17.2344110916321,1686541.06284565,0.0,1.0
2010-07-23,25.39,25.41,24.56,24.79,1441400,17.5806226442965,17.594471106403,17.0059114668736,17.1651687810992,2081675.19094512,0.0,1.0
2010-07-26,26.69,26.89,25.01,25.39,1441800,18.4807726812238,18.6192573022896,17.3175018642715,17.5806226442965,2082252.87241895,0.0,1.0
2010-07-27,27.17,27.52,26.36,26.93,2394300,18.8131357717816,19.0554838586466,18.2522730564653,18.6469542265027,3457856.88197579,0.0,1.0
2010-07-28,26.69,27.21,26.63,27.05,993200,18.4807726812238,18.8408326959947,18.4392272949041,18.7300449991421,1434383.09951901,0.0,1.0
2010-07-29,26.49,27.01,26.1,26.87,1118800,18.3422880601581,18.702348074929,18.0722430490799,18.605408840183,1615775.08230151,0.0,1.0
2010-07-30,26.31,26.66,25.9,26.13,967700,18.2176519011989,18.4599999880639,17.9337584280141,18.0930157422397,1397555.90556237,0.0,1.0
2010-08-02,27.16,27.48,26.68,26.7,2580700,18.8062115407283,19.0277869344335,18.4738484501705,18.4876969122771,3727056.44878041,0.0,1.0
2010-08-03,26.69,27.08,26.15,27.08,1207400,18.4807726812238,18.750817692302,18.1068642043463,18.750817692302,1743731.52875478,0.0,1.0
2010-08-04,27.27,27.63,26.77,26.79,1282500,18.8823780823145,19.1316504002328,18.5361665296501,18.5500149917567,1852191.22546629,0.0,1.0
2010-08-05,27.48,27.55,26.36,27.05,1413800,19.0277869344335,19.0762565518065,18.2522730564653,18.7300449991421,2041815.16925088,0.0,1.0
2010-08-06,27.98,28.07,26.87,27.03,2173800,19.3739984870979,19.4363165665775,18.605408840183,18.7161965370356,3139409.9695272,0.0,1.0
2010-08-09,27.87,28.48,27.77,28.25,1930700,19.2978319455117,19.7202100397622,19.2285896349788,19.5609527255366,2788324.05380724,0.0,1.0
2010-08-10,27.66,27.85,27.3,27.52,1623400,19.1524230933927,19.2839834834051,18.9031507754743,19.0554838586466,2344520.26153761,0.0,1.0
2010-08-11,27.39,27.51,26.79,27.11,2071200,18.9654688549539,19.0485596275934,18.5500149917567,18.7715903854619,2991234.6714899,0.0,1.0
2010-08-12,27.14,27.5,26.61,26.92,2331400,18.7923630786217,19.0416353965401,18.4253788327975,18.6400299954494,3367016.47021609,0.0,1.0
2010-08-13,27.24,27.39,26.82,26.96,1486100,18.8616053891546,18.9654688549539,18.5707876849165,18.6677269196626,2146231.09564559,0.0,1.0
2010-08-16,26.84,27.61,26.79,27.11,1602000,18.5846361470231,19.1178019381262,18.5500149917567,18.7715903854619,2313614.30268773,0.0,1.0
2010-08-17,26.94,27.4,26.78,27.13,1853300,18.653878457556,18.9723930860072,18.5430907607034,18.7854388475684,2676542.6886212,0.0,1.0
2010-08-18,27.32,27.86,26.76,26.95,1958700,18.9169992375809,19.2909077144584,18.5292422985968,18.6608026886093,2828761.75697531,0.0,1.0
2010-08-19,26.57,27.5,26.25,26.55,3805700,18.3976819085844,19.0416353965401,18.1761065148792,18.3838334464778,5496205.96238368,0.0,1.0
2010-08-20,26.47,26.82,26.27,26.79,1913000,18.3284395980515,18.5707876849165,18.1899549769857,18.5500149917567,2762761.64859027,0.0,1.0
2010-08-23,25.8,26.91,25.78,26.64,2465800,17.8645161174812,18.6331057643961,17.8506676553747,18.4461515259574,3561117.44542285,0.0,1.0
2010-08-24,25.07,25.59,24.91,25.33,1910800,17.3590472505913,17.7191072653622,17.2482595537387,17.5390772579767,2759584.40048421,0.0,1.0
2010-08-25,25.43,25.52,24.43,24.43,2705700,17.6083195685096,17.6706376479892,16.9158964631809,16.9158964631809,3907581.90935217,0.0,1.0
2010-08-26,25.01,25.64,24.99,25.59,1472100,17.3175018642715,17.7537284206286,17.303653402165,17.7191072653622,2126012.24406155,0.0,1.0
2010-08-27,25.22,25.41,24.71,25.25,1632800,17.4629107163906,17.594471106403,17.1097749326729,17.4836834095504,2358095.77617261,0.0,1.0
2010-08-30,24.87,25.22,24.79,25.15,1331600,17.2205626295255,17.4629107163906,17.1651687810992,17.4144410990176,1923101.62637889,0.0,1.0
2010-08-31,24.47,25.21,24.34,24.77,1778200,16.943593387394,17.4559864853373,16.8535783837013,17.1513203189926,2568082.99190969,0.0,1.0
2010-09-01,25.12,25.36,24.73,24.96,1527200,17.3936684058577,17.5598499511366,17.1236233947795,17.2828807090051,2205587.86708158,0.0,1.0
2010-09-02,25.98,26.03,25.25,25.26,1044000,17.9891522764404,18.0237734317068,17.4836834095504,17.4906076406037,1507748.64669537,0.0,1.0
2010-09-03,26.31,26.85,26.03,26.34,725600,18.2176519011989,18.5915603780764,18.0237734317068,18.2384245943587,1047914.19352697,0.0,1.0
2010-09-07,25.92,26.32,25.84,26.13,578000,17.9476068901207,18.2245761322522,17.8922130416944,18.0930157422397,834749.729683836,0.0,1.0
2010-09-08,25.76,25.91,25.46,25.48,972500,17.8368191932681,17.9406826590674,17.6290922616695,17.642940723776,1404488.08324832,0.0,1.0
2010-09-09,25.74,26.16,25.53,26.07,631300,17.8229707311615,18.1137884353996,17.6775618790425,18.05147035592,911725.786071637,0.0,1.0
2010-09-10,25.76,26.3,25.73,25.76,513900,17.8368191932681,18.2107276701456,17.8160465001082,17.8368191932681,742176.273502635,0.0,1.0
2010-09-13,26.5,26.57,26.01,26.01,871500,18.3492122912113,18.3976819085844,18.0099249696003,18.0099249696003,1258623.51110634,0.0,1.0
2010-09-14,27.13,27.51,26.51,26.58,1280800,18.7854388475684,19.0485596275934,18.3561365222646,18.4046061396376,1849736.07920253,0.0,1.0
2010-09-15,27.09,27.18,26.71,26.98,711200,18.7577419233553,18.8200600028349,18.4946211433304,18.6815753817691,1027117.66046911,0.0,1.0
2010-09-16,27.32,27.39,26.91,26.95,799300,18.9169992375809,18.9654688549539,18.6331057643961,18.6608026886093,1154352.00508009,0.0,1.0
2010-09-17,27.3,27.6,27.1,27.43,1330900,18.9031507754743,19.1108777070729,18.7646661544086,18.9931657791671,1922090.68379969,0.0,1.0
2010-09-20,27.94,27.96,27.18,27.51,745300,19.3463015628847,19.3601500249913,18.8200600028349,19.0485596275934,1076365.00611309,0.0,1.0
2010-09-21,27.85,28.22,27.72,27.93,853100,19.2839834834051,19.5401800323768,19.1939684797124,19.3393773318314,1232050.16331018,0.0,1.0
2010-09-22,27.23,28.22,27.17,27.68,958800,18.8546811581013,19.5401800323768,18.8131357717816,19.1662715554992,1384702.49276966,0.0,1.0
2010-09-23,27.39,27.9,26.98,27.03,1247600,18.9654688549539,19.3186046386716,18.6815753817691,18.7161965370356,1801788.51687466,0.0,1.0
2010-09-24,28.35,28.37,27.81,27.81,682600,19.6301950360695,19.6440434981761,19.256286559192,19.256286559192,985813.435090288,0.0,1.0
2010-09-27,28.03,28.49,27.98,28.32,642100,19.4086196423643,19.7271342708155,19.3739984870979,19.6094223429096,927323.185865037,0.0,1.0
2010-09-28,28.21,28.28,27.65,28.14,845400,19.5332558013235,19.5817254186965,19.1454988623394,19.4847861839505,1220929.79493895,0.0,1.0
2010-09-29,28.09,28.3,27.92,28.13,834200,19.450165028684,19.5955738808031,19.3324531007781,19.4778619528972,1204754.71367173,0.0,1.0
2010-09-30,28.04,28.44,27.74,28.21,758400,19.4155438734176,19.6925131155491,19.207816941819,19.5332558013235,1095284.07438101,0.0,1.0
2010-10-01,28.35,28.41,27.92,28.23,913600,19.6301950360695,19.6717404223892,19.3324531007781,19.5471042634301,1319424.48622691,0.0,1.0
2010-10-04,27.85,28.42,27.67,28.17,900600,19.2839834834051,19.6786646534425,19.159347324446,19.5055588771103,1300649.83832745,0.0,1.0
2010-10-05,28.51,29.0,28.1,28.2,1204400,19.7409827329221,20.0802700545332,19.4570892597373,19.5263315702702,1739398.91770106,0.0,1.0
2010-10-06,28.65,28.83,28.23,28.52,1131200,19.8379219676681,19.9625581266273,19.5471042634301,19.7479069639754,1633683.20799024,0.0,1.0
2010-10-07,28.74,28.96,28.3,28.77,811600,19.9002400471477,20.05257313032,19.5955738808031,19.9210127403076,1172115.71040035,0.0,1.0
2010-10-08,28.85,29.0,28.43,28.7,930400,19.9764065887339,20.0802700545332,19.6855888844958,19.8725431229346,1343687.10812775,0.0,1.0
2010-10-11,29.08,29.35,28.62,28.9,431800,20.1356639029595,20.3226181413982,19.8171492745083,20.0110277440003,623607.1509991,0.0,1.0
2010-10-12,29.08,29.27,28.72,29.05,1156800,20.1356639029595,20.2672242929719,19.8863915850411,20.1148912097996,1670654.82231533,0.0,1.0
2010-10-13,29.15,29.78,29.1,29.33,827200,20.1841335203325,20.6203600766896,20.149512365066,20.3087696792917,1194645.2878797,0.0,1.0
2010-10-14,29.13,29.39,28.81,29.16,1068300,20.1702850582259,20.3503150656114,19.9487096645207,20.1910577513858,1542842.79623052,0.0,1.0
2010-10-15,29.48,29.57,28.96,29.39,530100,20.412633145091,20.4749512245705,20.05257313032,20.3503150656114,765572.373192735,0.0,1.0
2010-10-18,29.34,29.57,29.02,29.57,527400,20.3156939103449,20.4749512245705,20.0941185166397,20.4749512245705,761673.023244388,0.0,1.0
2010-10-19,28.79,29.19,28.6,28.88,900300,19.9348612024141,20.2118304445456,19.8033008124017,19.9971792818937,1300216.57722208,0.0,1.0
2010-10-20,28.95,29.02,28.56,28.92,737500,20.0456488992667,20.0941185166397,19.7756038881885,20.0248762061069,1065100.21737341,0.0,1.0
2010-10-21,28.95,29.53,28.65,28.95,746800,20.0456488992667,20.4472543003574,19.8379219676681,20.0456488992667,1078531.31163995,0.0,1.0
2010-10-22,29.1,29.29,28.75,29.04,889400,20.149512365066,20.2810727550785,19.907164278201,20.1079669787463,1284474.75706022,0.0,1.0
2010-10-25,29.23,29.67,29.12,29.17,914900,20.2395273687588,20.5441935351034,20.1633608271726,20.1979819824391,1321301.95101685,0.0,1.0
2010-10-26,29.26,29.52,28.64,28.99,676100,20.2603000619186,20.4403300693041,19.8309977366148,20.0733458234799,976426.111140559,0.0,1.0
2010-10-27,28.79,29.1,28.25,29.1,1154100,19.9348612024141,20.149512365066,19.5609527255366,20.149512365066,1666755.47236699,0.0,1.0
2010-10-28,28.66,29.05,28.18,28.91,729600,19.8448461987214,20.1148912097996,19.5124831081636,20.0179519750536,1053691.00826527,0.0,1.0
2010-10-29,28.82,28.85,28.45,28.54,661600,19.955633895574,19.9764065887339,19.6994373466024,19.761755426082,955485.157714232,0.0,1.0
2010-11-01,28.99,29.13,28.72,28.98,836000,20.0733458234799,20.1702850582259,19.8863915850411,20.0664215924266,1207354.28030396,0.0,1.0
2010-11-02,29.54,29.63,28.99,29.17,750300,20.4541785314107,20.5164966108903,20.0733458234799,20.1979819824391,1083586.02453595,0.0,1.0
2010-11-03,29.61,29.67,29.14,29.53,950300,20.5026481487837,20.5441935351034,20.1772092892792,20.4472543003574,1372426.76145078,0.0,1.0
2010-11-04,29.7,30.36,29.27,29.87,1897300,20.5649662282633,21.0219654777802,20.2672242929719,20.6826781561692,2740087.65074246,0.0,1.0
2010-11-05,29.75,30.01,29.6,29.68,1552900,20.5995873835297,20.7796173909152,20.4957239177304,20.5511177661567,2242703.90177514,0.0,1.0
2010-11-08,31.03,31.18,29.59,29.59,2204800,21.4858889583505,21.5897524241498,20.4887996866771,20.4887996866771,3184180.283749,0.0,1.0
2010-11-09,30.9,31.2,30.66,31.0,1531200,21.3958739546578,21.6036008862564,21.2296924093789,21.4651162651906,2211364.68181987,0.0,1.0
2010-11-10,30.9,30.99,30.39,30.9,1397300,21.3958739546578,21.4581920341373,21.0427381709401,21.3958739546578,2017985.8084554,0.0,1.0
2010-11-11,30.91,31.11,29.79,30.28,1611100,21.402798185711,21.5412828067768,20.6272843077429,20.9665716293539,2326756.55621736,0.0,1.0
2010-11-12,29.43,30.63,29.42,30.62,1817500,20.3780119898245,21.208919716219,20.3710877587712,21.2019954851657,2624840.19671345,0.0,1.0
2010-11-15,29.92,30.09,29.39,29.62,1566700,20.7172993114356,20.8350112393415,20.3503150656114,20.509572379837,2262633.91262226,0.0,1.0
2010-11-16,33.51,34.18,31.73,32.44,8493800,23.2030982595657,23.667021740136,21.9705851320806,22.462205536864,12266777.2560356,0.0,1.0
2010-11-17,33.33,33.74,33.21,33.42,2239400,23.0784621006066,23.3623555737914,22.9953713279671,23.1407801800862,3234149.73123526,0.0,1.0
2010-11-18,33.39,34.32,33.35,33.64,1769500,23.1200074869263,23.763960974882,23.0923105627131,23.2931132632585,2555518.41985389,0.0,1.0
2010-11-19,34.09,34.45,33.27,33.43,1879000,23.6047036606564,23.8539759785748,23.0369167142868,23.1477044111394,2713658.72331476,0.0,1.0
2010-11-22,34.48,34.83,33.72,33.97,1525600,23.8747486717346,24.1170967585997,23.3485071116848,23.521612888017,2203277.14118627,0.0,1.0
2010-11-23,34.33,34.66,33.96,34.19,1155000,23.7708852059353,23.9993848306938,23.5146886569637,23.6739459711893,1668055.2556831,0.0,1.0
2010-11-24,34.96,35.0,34.4,34.54,1160900,24.2071117622924,24.2348086865056,23.8193548233083,23.9162940580543,1676576.05742209,0.0,1.0
2010-11-26,34.73,35.0,34.67,34.69,412700,24.0478544480668,24.2348086865056,24.0063090617471,24.0201575238536,596022.860623736,0.0,1.0
2010-11-29,34.38,34.5,34.04,34.5,1115100,23.8055063612017,23.8885971338412,23.57008250539,23.8885971338412,1610431.52866859,0.0,1.0
2010-11-30,34.21,34.73,34.03,34.06,3036600,23.6877944332959,24.0478544480668,23.5631582743367,23.5839309674965,4385468.90857774,0.0,1.0
2010-12-01,35.4,35.44,34.73,34.73,1856200,24.511777928637,24.5394748528502,24.0478544480668,24.0478544480668,2680730.87930647,0.0,1.0
2010-12-02,35.88,36.17,34.9,35.36,1435600,24.8441410191948,25.0449437197402,24.1655663759727,24.4840810044239,2073298.8095746,0.0,1.0
2010-12-03,35.95,36.07,35.18,35.61,714200,24.8926106365678,24.9757014092073,24.3594448454647,24.6571867807561,1031450.27152283,0.0,1.0
2010-12-06,35.53,36.1,35.42,35.94,681900,24.6017929323298,24.9964741023672,24.5256263907436,24.8856864055146,984802.492511086,0.0,1.0
2010-12-07,35.76,36.36,35.68,35.91,1410200,24.7610502465554,25.1765041097526,24.7056563981291,24.8649137123547,2036616.03598641,0.0,1.0
2010-12-08,35.79,36.15,35.73,35.84,915200,24.7818229397152,25.0310952576336,24.7402775533955,24.8164440949817,1321735.21212223,0.0,1.0
2010-12-09,35.89,36.35,35.8,35.91,1140200,24.8510652502481,25.1695798786993,24.7887471707685,24.8649137123547,1646681.0411514,0.0,1.0
2010-12-10,36.29,36.31,35.79,36.02,1274200,25.1280344923796,25.1418829544862,24.7818229397152,24.9410802539409,1840204.33488433,0.0,1.0
2010-12-13,36.11,36.66,36.04,36.31,1097700,25.0033983334204,25.3842310413512,24.9549287160474,25.1418829544862,1585302.384557,0.0,1.0
2010-12-14,36.61,36.81,36.05,36.05,1100200,25.3496098860848,25.4880945071506,24.9618529471007,24.9618529471007,1588912.89376844,0.0,1.0
2010-12-15,36.35,37.0,36.13,36.59,988500,25.1695798786993,25.619654897163,25.017246795527,25.3357614239782,1427595.34220151,0.0,1.0
2010-12-16,36.9,36.95,36.02,36.26,655100,25.5504125866301,25.5850337418966,24.9410802539409,25.1072617992197,946097.833764502,0.0,1.0
2010-12-17,37.78,37.78,36.67,36.85,1972000,26.1597449193194,26.1597449193194,25.3911552724045,25.5157914313637,2847969.66598015,0.0,1.0
2010-12-20,37.28,37.89,37.11,37.75,830800,25.8135333666551,26.2359114609056,25.6958214387492,26.1389722261596,1199844.42114417,0.0,1.0
2010-12-21,37.59,37.74,37.25,37.55,571600,26.028184529307,26.1320479951063,25.7927606734952,26.0004876050938,825506.826102561,0.0,1.0
2010-12-22,37.5,37.84,37.42,37.58,1147900,25.9658664498274,26.2012903056391,25.9104726014011,26.0212602982537,1657801.40952262,0.0,1.0
2010-12-23,37.51,37.86,37.31,37.42,471200,25.9727906808807,26.2151387677457,25.8343060598149,25.9104726014011,680508.77617132,0.0,1.0
2010-12-27,37.55,37.6,36.94,37.41,341100,26.0004876050938,26.0351087603602,25.5781095108433,25.9035483703478,492617.87680823,0.0,1.0
2010-12-28,37.5,37.65,37.29,37.48,804500,25.9658664498274,26.0697299156267,25.8204575977083,25.9520179877208,1161861.86423987,0.0,1.0
2010-12-29,37.78,37.88,37.38,37.49,552300,26.1597449193194,26.2289872298523,25.8827756771879,25.9589422187741,797633.694990282,0.0,1.0
2010-12-30,37.81,38.1,37.74,37.84,323900,26.1805176124793,26.3813203130246,26.1320479951063,26.2012903056391,467777.573433554,0.0,1.0
2010-12-31,37.5,37.92,37.44,37.85,663500,25.9658664498274,26.2566841540654,25.9243210635077,26.2082145366924,958229.144714922,0.0,1.0
2011-01-03,37.32,37.96,37.2,37.74,895500,25.8412302908682,26.2843810782786,25.7581395182288,26.1320479951063,1293284.39953612,0.0,1.0
2011-01-04,36.99,37.71,36.56,37.66,934800,25.6127306661097,26.1112753019464,25.3149887308184,26.07665414668,1350041.60433988,0.0,1.0
2011-01-05,37.19,37.31,36.84,37.08,687100,25.7512152871755,25.8343060598149,25.5088672003104,25.6750487455893,992312.351670871,0.0,1.0
2011-01-06,35.5,37.17,35.39,37.16,1507800,24.5810202391699,25.7373668250689,24.5048536975838,25.7304425940156,2177570.31560085,0.0,1.0
2011-01-07,35.42,35.62,34.81,35.5,919700,24.5256263907436,24.6641110118094,24.1032482964931,24.5810202391699,1328234.12870281,0.0,1.0
2011-01-10,36.4,36.5,35.29,35.31,1476200,25.2042010339658,25.2734433444986,24.4356113870509,24.4494598491575,2131933.4791683,0.0,1.0
2011-01-11,35.67,36.85,35.21,36.58,792500,24.6987321670758,25.5157914313637,24.3802175386246,25.3288371929249,1144531.42002498,0.0,1.0
2011-01-12,35.42,36.09,35.3,35.79,744900,24.5256263907436,24.9895498713139,24.4425356181042,24.7818229397152,1075787.32463926,0.0,1.0
2011-01-13,35.78,36.0,35.3,35.36,220455,24.774898708662,24.9272317918343,24.4425356181042,24.4840810044239,318381.923282785,0.0,1.0
2011-01-14,35.51,35.97,35.35,35.68,207234,24.5879444702232,24.9064590986744,24.4771567733706,24.7056563981291,299288.106369031,0.0,1.0
2011-01-18,35.17,35.58,34.72,35.32,1336000,24.3525206144114,24.6364140875962,24.0409302170135,24.4563840802107,1929456.12259102,0.0,1.0
2011-01-19,34.9,35.29,34.84,35.24,1358800,24.1655663759727,24.4356113870509,24.124020989653,24.4009902317844,1962383.9665993,0.0,1.0
2011-01-20,34.98,35.77,34.84,34.88,1633400,24.220960224399,24.7679744776087,24.124020989653,24.1517179138661,2358962.29838335,0.0,1.0
2011-01-21,34.99,35.35,34.73,35.16,935100,24.2278844554523,24.4771567733706,24.0478544480668,24.3455963833581,1350474.86544525,0.0,1.0
2011-01-24,35.01,35.14,34.9,34.95,967200,24.2417329175588,24.3317479212516,24.1655663759727,24.2001875312391,1396833.80372008,0.0,1.0
2011-01-25,34.82,34.97,34.42,34.81,509300,24.1101725275464,24.2140359933457,23.8332032854149,24.1032482964931,735532.936553594,0.0,1.0
2011-01-26,34.78,35.49,34.45,35.0,1777200,24.0824756033332,24.5740960081166,23.8539759785748,24.2348086865056,2566638.78822511,0.0,1.0
2011-01-27,36.72,36.94,34.89,34.89,2281900,25.425776427671,25.5781095108433,24.1586421449194,24.1586421449194,3295528.38782966,0.0,1.0
2011-01-28,35.8,36.97,35.66,36.81,947200,24.7887471707685,25.5988822040031,24.6918079360225,25.4880945071506,1367949.7300286,0.0,1.0
2011-01-31,36.09,36.19,35.7,36.08,1095500,24.9895498713139,25.0587921818467,24.7195048602357,24.9826256402606,1582125.13645094,0.0,1.0
2011-02-01,36.65,36.78,36.16,36.37,945000,25.377306810298,25.4673218139907,25.0380194886869,25.1834283408059,1364772.48192253,0.0,1.0
2011-02-02,35.94,36.71,35.75,36.56,623600,24.8856864055146,25.4188521966177,24.7541260155021,25.3149887308184,900605.417700414,0.0,1.0
2011-02-03,37.27,37.35,35.92,35.94,1103000,25.8066091356018,25.8620029840281,24.871837943408,24.8856864055146,1592956.66408524,0.0,1.0
2011-02-04,38.22,38.37,37.43,37.47,1203500,26.4644110856641,26.5682745514634,25.9173968324544,25.9450937566675,1738099.13438494,0.0,1.0
2011-02-07,38.16,38.92,38.06,38.33,1193800,26.4228656993443,26.9491072593942,26.3536233888115,26.5405776272502,1724090.35864458,0.0,1.0
2011-02-08,38.22,38.36,37.84,38.04,741100,26.4644110856641,26.5613503204101,26.2012903056391,26.3397749267049,1070299.35063787,0.0,1.0
2011-02-09,37.18,37.8,36.76,37.57,1857300,25.7442910561222,26.173593381426,25.4534733518841,26.0143360672004,2682319.5033595,0.0,1.0
2011-02-10,37.29,37.47,36.97,37.1,1720300,25.8204575977083,25.9450937566675,25.5988822040031,25.6888972076959,2484463.59857285,0.0,1.0
2011-02-11,37.77,37.78,36.85,37.27,709000,26.1528206882661,26.1597449193194,25.5157914313637,25.8066091356018,1023940.41236305,0.0,1.0
2011-02-14,37.76,38.11,37.5,37.73,503200,26.1458964572128,26.3882445440779,25.9658664498274,26.125123764053,726723.294077694,0.0,1.0
2011-02-15,37.77,37.95,37.41,37.58,518500,26.1528206882661,26.2774568472253,25.9035483703478,26.0212602982537,748819.610451678,0.0,1.0
2011-02-16,37.96,38.1,37.68,37.83,1435800,26.2843810782786,26.3813203130246,26.0905026087865,26.1943660745859,2073587.65031151,0.0,1.0
2011-02-17,37.82,38.05,37.71,37.87,472400,26.1874418435326,26.3466991577582,26.1112753019464,26.222062998799,682241.820592809,0.0,1.0
2011-02-18,38.02,38.05,37.63,37.81,950100,26.3259264645983,26.3466991577582,26.0558814535201,26.1805176124793,1372137.92071386,0.0,1.0
2011-02-22,37.09,37.77,36.81,37.56,953100,25.6819729766426,26.1528206882661,25.4880945071506,26.0074118361471,1376470.53176759,0.0,1.0
2011-02-23,36.19,37.3,35.57,37.0,980000,25.0587921818467,25.8273818287616,24.6294898565429,25.619654897163,1415319.61088263,0.0,1.0
2011-02-24,36.7,36.94,36.06,36.11,909100,25.4119279655644,25.5781095108433,24.968777178154,25.0033983334204,1312925.56964632,0.0,1.0
2011-02-25,37.02,37.52,36.68,36.8,940300,25.6335033592696,25.979714911934,25.3980795034578,25.4811702760973,1357984.72460504,0.0,1.0
2011-02-28,37.14,37.41,36.77,37.23,847600,25.716594131909,25.9035483703478,25.4603975829374,25.7789122113886,1224107.04304502,0.0,1.0
2011-03-01,35.99,37.35,35.78,37.35,1154500,24.920307560781,25.8620029840281,24.774898708662,25.8620029840281,1667333.15384081,0.0,1.0
2011-03-02,36.99,37.18,35.96,35.98,1012300,25.6127306661097,25.7442910561222,24.8995348676211,24.9133833297277,1461967.38989437,0.0,1.0
2011-03-03,38.0,38.07,37.26,37.29,1293700,26.3120780024917,26.3605476198648,25.7996849045485,25.8204575977083,1868366.30673353,0.0,1.0
2011-03-04,38.23,39.29,37.68,38.06,1647900,26.4713353167173,27.2053038083658,26.0905026087865,26.3536233888115,2379903.25180968,0.0,1.0
2011-03-07,37.67,38.97,37.46,38.5,1411500,26.0835783777333,26.9837284146606,25.9381695256142,26.6582895551561,2038493.50077636,0.0,1.0
2011-03-08,39.94,40.26,39.0,39.59,5472100,27.6553788268295,27.8769542205347,27.0045011078205,27.4130307399644,7902826.98235799,0.0,1.0
2011-03-09,40.56,41.07,39.77,40.03,2105100,28.0846811521333,28.4378169358509,27.5376668989236,27.7176969063091,3040193.17639696,0.0,1.0
2011-03-10,40.96,41.0,39.8,40.16,1740700,28.3616503942648,28.3893473184779,27.5584395920835,27.8077119100018,2513925.35373815,0.0,1.0
2011-03-11,41.18,41.32,40.5,40.56,1395800,28.5139834774371,28.6109227121831,28.0431357658136,28.0846811521333,2015819.50292854,0.0,1.0
2011-03-14,41.11,41.3,40.13,40.13,1300000,28.4655138600641,28.5970742500765,27.7869392168419,27.7869392168419,1877464.78994634,0.0,1.0
2011-03-15,40.0,40.78,39.91,40.0,2266400,27.6969242131492,28.2370142353056,27.6346061336696,27.6969242131492,3273143.23071877,0.0,1.0
2011-03-16,39.74,40.26,39.34,40.01,1591900,27.5168942057637,27.8769542205347,27.2399249636322,27.7038484442025,2299027.84547353,0.0,1.0
2011-03-17,38.66,40.39,38.66,40.3,1483800,26.7690772520087,27.9669692242274,26.7690772520087,27.9046511447478,2142909.42717107,0.0,1.0
2011-03-18,39.08,39.1,38.4,38.55,2326800,27.0598949562468,27.0737434183533,26.5890472446232,26.6929107104225,3360373.13326704,0.0,1.0
2011-03-21,39.51,39.78,38.79,39.39,1188200,27.3576368915381,27.5445911299769,26.8590922557014,27.2745461188987,1716002.81801096,0.0,1.0
2011-03-22,39.52,40.0,39.4,39.79,970700,27.3645611225914,27.6969242131492,27.281470349952,27.5515153610302,1401888.51661609,0.0,1.0
2011-03-23,39.59,39.9,38.96,39.48,1223400,27.4130307399644,27.6276819026163,26.9768041836073,27.3368641983783,1766838.78770797,0.0,1.0
2011-03-24,39.98,40.24,39.2,39.73,932800,27.6830757510426,27.8631057584281,27.1429857288862,27.5099699747104,1347153.19697073,0.0,1.0
2011-03-25,39.91,40.32,39.79,40.06,948000,27.6346061336696,27.9184996068544,27.5515153610302,27.7384695994689,1369105.09297626,0.0,1.0
2011-03-28,39.59,40.14,39.29,39.89,844300,27.4130307399644,27.7938634478952,27.2053038083658,27.620757671563,1219341.17088592,0.0,1.0
2011-03-29,39.84,39.89,39.07,39.41,659700,27.5861365162966,27.620757671563,27.0529707251935,27.2883945810052,952741.170713542,0.0,1.0
2011-03-30,40.33,40.46,39.69,39.9,1133700,27.9254238379077,28.0154388416004,27.4822730504973,27.6276819026163,1637293.71720167,0.0,1.0
2011-03-31,39.98,40.38,39.54,40.26,1580200,27.6830757510426,27.9600449931741,27.378409584698,27.8769542205347,2282130.66236401,0.0,1.0
2011-04-01,40.47,40.64,39.72,40.07,1046900,28.0223630726537,28.1400750005596,27.5030457436572,27.7453938305222,1511936.83738064,0.0,1.0
2011-04-04,40.77,40.77,40.15,40.47,928100,28.2300900042523,28.2300900042523,27.8007876789485,28.0223630726537,1340365.43965323,0.0,1.0
2011-04-05,41.4,41.83,40.48,40.55,1133100,28.6663165606094,28.9640584959008,28.029287303707,28.07775692108,1636427.19499093,0.0,1.0
2011-04-06,41.28,41.69,40.84,41.53,1333400,28.58322578797,28.8671192611548,28.2785596216253,28.7563315643022,1925701.19301112,0.0,1.0
2011-04-07,41.14,41.67,40.85,41.14,788900,28.486286553224,28.8532707990482,28.2854838526786,28.486286553224,1139332.28676051,0.0,1.0
2011-04-08,41.07,41.77,40.49,41.26,2100700,28.4378169358509,28.9225131095811,28.0362115347603,28.5693773258634,3033838.68018484,0.0,1.0
2011-04-11,40.98,41.37,40.75,40.94,1613700,28.3754988563714,28.6455438674496,28.2162415421457,28.3478019321582,2330511.48579724,0.0,1.0
2011-04-12,40.66,41.43,40.52,40.78,981300,28.1539234626662,28.6870892537693,28.0569842279201,28.2370142353056,1417197.07567257,0.0,1.0
2011-04-13,40.73,40.85,40.29,40.79,1292600,28.2023930800392,28.2854838526786,27.8977269136945,28.2439384663589,1866777.68268049,0.0,1.0
2011-04-14,40.62,40.78,40.25,40.53,930100,28.126226538453,28.2370142353056,27.8700299894814,28.0639084589734,1343253.84702238,0.0,1.0
2011-04-15,41.2,41.32,40.49,40.67,1241400,28.5278319395437,28.6109227121831,28.0362115347603,28.1608476937195,1792834.4540303,0.0,1.0
2011-04-18,40.08,40.8,39.66,40.72,1098500,27.7523180615755,28.2508626974122,27.4615003573374,28.1954688489859,1586457.74750466,0.0,1.0
2011-04-19,39.95,40.31,39.78,40.11,1045500,27.6623030578828,27.9115753758011,27.5445911299769,27.7730907547354,1509914.95222223,0.0,1.0
2011-04-20,40.98,40.99,40.35,40.42,935100,28.3754988563714,28.3824230874246,27.9392723000143,27.9877419173873,1350474.86544525,0.0,1.0
2011-04-21,41.54,41.63,40.9,41.21,635200,28.7632557953554,28.825573874835,28.3201050079451,28.534756170597,917358.180441477,0.0,1.0
2011-04-25,41.63,41.75,41.25,41.55,806900,28.825573874835,28.9086646474745,28.5624530948101,28.7701800264087,1165327.95308285,0.0,1.0
2011-04-26,42.04,42.44,41.55,41.66,1100000,29.1094673480198,29.3864365901513,28.7701800264087,28.8463465679949,1588624.05303152,0.0,1.0
2011-04-27,41.1,42.13,41.0,42.06,1567500,28.4585896290108,29.1717854274994,28.3893473184779,29.1233158101264,2263789.27556992,0.0,1.0
2011-04-28,40.83,41.41,40.62,40.96,787700,28.271635390572,28.6732407916627,28.126226538453,28.3616503942648,1137599.24233903,0.0,1.0
2011-04-29,40.93,40.99,40.34,40.77,778000,28.3408777011049,28.3824230874246,27.932348068961,28.2300900042523,1123590.46659866,0.0,1.0
2011-05-02,40.61,41.21,40.37,41.03,872700,28.1193023073997,28.534756170597,27.9531207621208,28.4101200116378,1260356.55552783,0.0,1.0
2011-05-03,40.25,40.56,39.96,40.5,1132800,27.8700299894814,28.0846811521333,27.6692272889361,28.0431357658136,1635993.93388555,0.0,1.0
2011-05-04,40.42,41.24,40.18,40.94,1573300,27.9877419173873,28.5555288637568,27.8215603721084,28.3478019321582,2272165.65694045,0.0,1.0
2011-05-05,40.82,41.36,39.27,40.13,1382800,28.2647111595188,28.6386196363963,27.1914553462592,27.7869392168419,1997044.85502908,0.0,1.0
2011-05-06,40.01,41.38,39.96,41.18,1136400,27.7038484442025,28.6524680985029,27.6692272889361,28.5139834774371,1641193.06715002,0.0,1.0
2011-05-09,40.64,40.75,39.98,40.07,1064400,28.1400750005596,28.2162415421457,27.6830757510426,27.7453938305222,1537210.40186068,0.0,1.0
2011-05-10,41.84,42.06,40.74,40.74,1190600,28.9709827269541,29.1233158101264,28.2093173110925,28.2093173110925,1719468.90685393,0.0,1.0
2011-05-11,42.07,42.49,41.24,42.39,2274100,29.1302400411797,29.4210577454177,28.5555288637568,29.3518154348849,3284263.59908998,0.0,1.0
2011-05-12,42.58,42.87,41.43,41.83,1500000,29.4833758248973,29.6841785254427,28.6870892537693,28.9640584959008,2166305.52686117,0.0,1.0
2011-05-13,42.47,42.97,42.32,42.67,1052300,29.4072092833112,29.7534208359755,29.3033458175119,29.5456939043769,1519735.53727734,0.0,1.0
2011-05-16,40.69,42.25,39.87,42.25,4164300,28.174696155826,29.2548762001388,27.6069092094565,29.2548762001388,6014097.40367198,0.0,1.0
2011-05-17,39.42,39.98,38.53,38.53,6590700,27.2953188120585,27.6830757510426,26.679062248316,26.679062248316,9518313.22392261,0.0,1.0
2011-05-18,38.94,39.59,37.95,39.47,3294000,26.9629557215007,27.4130307399644,26.2774568472253,27.329939967325,4757206.93698713,0.0,1.0
2011-05-19,38.29,39.03,38.2,38.88,1887500,26.5128807030371,27.0252738009803,26.4505626235575,26.921410335181,2725934.45463363,0.0,1.0
2011-05-20,39.17,39.54,38.16,38.39,2402100,27.1222130357264,27.378409584698,26.4228656993443,26.5821230135699,3469121.67071547,0.0,1.0
2011-05-23,38.86,39.15,38.41,38.56,1979900,26.9075618730744,27.1083645736198,26.5959714756765,26.6998349414758,2859378.87508829,0.0,1.0
2011-05-24,38.18,39.14,38.1,38.93,1460800,26.4367141614509,27.1014403425665,26.3813203130246,26.9560314904475,2109692.74242586,0.0,1.0
2011-05-25,38.42,38.56,37.28,38.02,2027500,26.6028957067298,26.6998349414758,25.8135333666551,26.3259264645983,2928122.97047401,0.0,1.0
2011-05-26,39.74,39.82,38.38,38.38,1723600,27.5168942057637,27.57228805419,26.5751987825167,26.5751987825167,2489229.47073194,0.0,1.0
2011-05-27,40.11,40.47,38.83,39.61,1289800,27.7730907547354,28.0223630726537,26.8867891799146,27.426879202071,1862733.91236369,0.0,1.0
2011-05-31,39.74,40.59,39.54,40.45,1512600,27.5168942057637,28.1054538452932,27.378409584698,28.0085146105471,2184502.4932868,0.0,1.0
2011-06-01,38.33,39.79,38.32,39.7,1631200,26.5405776272502,27.5515153610302,26.5336533961969,27.4891972815506,2355785.05027729,0.0,1.0
2011-06-02,37.89,38.51,37.81,38.34,1528600,26.2359114609056,26.6652137862094,26.1805176124793,26.5475018583035,2207609.75223999,0.0,1.0
2011-06-03,37.07,37.72,37.01,37.38,1081900,25.668124514536,26.1181995329997,25.6265791282163,25.8827756771879,1562483.96634073,0.0,1.0
2011-06-06,36.51,37.39,36.47,37.0,1228000,25.2803675755519,25.8896999082412,25.2526706513388,25.619654897163,1773482.12465701,0.0,1.0
2011-06-07,36.47,37.08,36.41,36.6,1868200,25.2526706513388,25.6750487455893,25.2111252650191,25.3426856550315,2698061.32352135,0.0,1.0
2011-06-08,36.37,36.63,35.8,36.44,1767200,25.1834283408059,25.3634583481914,24.7887471707685,25.2318979581789,2552196.75137937,0.0,1.0
2011-06-09,36.7,36.88,36.24,36.37,1569400,25.4119279655644,25.5365641245236,25.0934133371132,25.1834283408059,2266533.26257061,0.0,1.0
2011-06-10,35.91,36.61,35.51,36.5,1436400,24.8649137123547,25.3496098860848,24.5879444702232,25.2734433444986,2074454.17252225,0.0,1.0
2011-06-13,35.86,36.53,35.61,35.91,866100,24.8302925570883,25.2942160376585,24.6571867807561,24.8649137123547,1250824.81120964,0.0,1.0
2011-06-14,36.95,37.07,36.21,36.27,1293500,25.5850337418966,25.668124514536,25.0726406439533,25.114186030273,1868077.46599661,0.0,1.0
2011-06-15,36.31,36.86,36.15,36.58,1311900,25.1418829544862,25.522715662417,25.0310952576336,25.3288371929249,1894650.81379278,0.0,1.0
2011-06-16,35.67,36.73,35.18,36.57,1645300,24.6987321670758,25.4327006587243,24.3594448454647,25.3219129618717,2376148.32222979,0.0,1.0
2011-06-17,36.21,36.55,35.95,36.06,1486800,25.0726406439533,25.3080644997651,24.8926106365678,24.968777178154,2147242.03822479,0.0,1.0
2011-06-20,36.78,36.91,35.88,36.01,879500,25.4673218139907,25.5573368176834,24.8441410191948,24.9341560228876,1270177.14058293,0.0,1.0
2011-06-21,37.39,37.44,36.54,36.81,2165100,25.8896999082412,25.9243210635077,25.3011402687118,25.4880945071506,3126845.39747141,0.0,1.0
2011-06-22,36.78,37.43,36.75,37.18,1588900,25.4673218139907,25.9173968324544,25.4465491208308,25.7442910561222,2294695.2344198,0.0,1.0
2011-06-23,38.0,38.02,36.35,36.38,1926500,26.3120780024917,26.3259264645983,25.1695798786993,25.1903525718592,2782258.39833203,0.0,1.0
2011-06-24,37.18,38.08,37.04,37.91,1255800,25.7442910561222,26.367471850918,25.6473518213762,26.2497599230122,1813630.98708817,0.0,1.0
2011-06-27,37.44,37.75,36.65,37.0,1155300,25.9243210635077,26.1389722261596,25.377306810298,25.619654897163,1668488.51678847,0.0,1.0
2011-06-28,38.63,38.63,37.66,37.69,1708900,26.7483045588488,26.7483045588488,26.07665414668,26.0974268398398,2467999.6765687,0.0,1.0
2011-06-29,38.64,39.32,38.49,38.75,2505200,26.7552287899021,27.2260765015257,26.6513653241028,26.8313953314883,3618019.07059507,0.0,1.0
2011-06-30,38.45,38.99,38.26,38.65,1319900,26.6236683998897,26.9975768767672,26.4921080098772,26.7621530209554,1906204.44326937,0.0,1.0
2011-07-01,39.49,39.56,38.58,38.58,986300,27.3437884294315,27.3922580468046,26.7136834035824,26.7136834035824,1424418.09409545,0.0,1.0
2011-07-05,39.42,39.55,38.7,39.5,991600,27.2953188120585,27.3853338157513,26.7967741762219,27.3507126604848,1432072.37362369,0.0,1.0
2011-07-06,39.18,39.82,39.03,39.35,1658500,27.1291372667796,27.57228805419,27.0252738009803,27.2468491946855,2395211.81086617,0.0,1.0
2011-07-07,40.61,40.8,39.65,39.65,1814200,28.1193023073997,28.2508626974122,27.4545761262841,27.4545761262841,2620074.32455436,0.0,1.0
2011-07-08,38.01,38.94,37.81,38.94,4844900,26.319002233545,26.9629557215007,26.1805176124793,26.9629557215007,6997022.43139312,0.0,1.0
2011-07-11,37.66,38.35,37.52,37.6,1449500,26.07665414668,26.5544260893568,25.979714911934,26.0351087603602,2093373.24079017,0.0,1.0
2011-07-12,39.21,39.48,37.54,37.61,3254600,27.1499099599395,27.3368641983783,25.9935633740405,26.0420329914135,4700305.3118149,0.0,1.0
2011-07-13,40.25,40.85,39.35,39.48,3802000,27.8700299894814,28.2854838526786,27.2468491946855,27.3368641983783,5490862.40875077,0.0,1.0
2011-07-14,39.76,40.45,39.27,40.45,2680100,27.5307426678703,28.0085146105471,27.1914553462592,28.0085146105471,3870610.29502708,0.0,1.0
2011-07-15,40.0,40.05,39.21,39.86,1431300,27.6969242131492,27.7315453684156,27.1499099599395,27.5999849784032,2067088.73373093,0.0,1.0
2011-07-18,39.05,39.94,38.9,39.66,1335400,27.0391222630869,27.6553788268295,26.9352587972876,27.4615003573374,1928589.60038027,0.0,1.0
2011-07-19,39.99,40.08,39.44,39.46,693700,27.6899999820959,27.7523180615755,27.3091672741651,27.3230157362717,1001844.09598906,0.0,1.0
2011-07-20,39.25,40.1,39.04,39.99,860300,27.1776068841527,27.7661665236821,27.0321980320336,27.6899999820959,1242448.42983911,0.0,1.0
2011-07-21,39.45,39.97,39.23,39.38,867100,27.3160915052184,27.6761515199893,27.1637584220461,27.2676218878454,1252269.01489421,0.0,1.0
2011-07-22,39.7,39.81,39.11,39.42,596100,27.4891972815506,27.5653638231367,27.0806676494066,27.2953188120585,860889.816374627,0.0,1.0
2011-07-25,39.73,39.89,39.04,39.34,975800,27.5099699747104,27.620757671563,27.0321980320336,27.2399249636322,1409253.95540742,0.0,1.0
2011-07-26,39.21,39.9,39.15,39.72,1297100,27.1499099599395,27.6276819026163,27.1083645736198,27.5030457436572,1873276.59926108,0.0,1.0
2011-07-27,37.56,39.22,37.52,39.03,1616000,26.0074118361471,27.1568341909928,25.979714911934,27.0252738009803,2333833.15427176,0.0,1.0
2011-07-28,37.28,38.13,37.2,37.38,1228900,25.8135333666551,26.4020930061845,25.7581395182288,25.8827756771879,1774781.90797312,0.0,1.0
2011-07-29,37.0,37.33,36.17,36.85,1652400,25.619654897163,25.8481545219215,25.0449437197402,25.5157914313637,2386402.16839026,0.0,1.0
2011-08-01,36.88,37.71,36.07,37.39,1476900,25.5365641245236,26.1112753019464,24.9757014092073,25.8896999082412,2132944.4217475,0.0,1.0
2011-08-02,35.09,37.05,35.05,36.65,1375200,24.2971267659851,25.6542760524294,24.269429841772,25.377306810298,1986068.90702632,0.0,1.0
2011-08-03,35.4,35.5,34.14,35.18,1508500,24.511777928637,24.5810202391699,23.6393248159228,24.3594448454647,2178581.25818005,0.0,1.0
2011-08-04,33.2,35.14,33.19,34.76,1942500,22.9884470969138,24.3317479212516,22.9815228658605,24.0686271412267,2805365.65728522,0.0,1.0
2011-08-05,32.49,33.83,32.09,33.66,2702100,22.4968266921304,23.4246736532709,22.2198574499989,23.306961725365,3902382.77608771,0.0,1.0
2011-08-08,29.86,32.04,29.57,31.52,2403800,20.6757539251159,22.1852362947325,20.4749512245705,21.8251762799616,3471576.81697925,0.0,1.0
2011-08-09,31.46,31.54,29.1,30.63,2852900,21.7836308936418,21.8390247420681,20.149512365066,21.208919716219,4120168.69172149,0.0,1.0
2011-08-10,29.91,31.04,29.86,30.67,2111300,20.7103750803823,21.4928131894038,20.6757539251159,21.2366166404321,3049147.23924132,0.0,1.0
2011-08-11,30.83,31.52,29.19,30.25,3865800,21.3474043372847,21.8251762799616,20.2118304445456,20.9457989361941,5583002.60382661,0.0,1.0
2011-08-12,32.2,32.26,31.0,31.2,2761200,22.2960239915851,22.3375693779048,21.4651162651906,21.6036008862564,3987735.21384604,0.0,1.0
2011-08-15,32.92,33.09,32.14,32.14,3387400,22.7945686274218,22.9122805553277,22.2544786052654,22.2544786052654,4892095.56112634,0.0,1.0
2011-08-16,32.78,33.09,31.15,31.26,5379400,22.6976293926758,22.9122805553277,21.5689797309899,21.6451462725761,7768949.30079796,0.0,1.0
2011-08-17,32.48,33.93,31.94,33.16,2524800,22.4899024610771,23.4939159638038,22.1159939841996,22.9607501727007,3646325.46281272,0.0,1.0
2011-08-18,30.7,31.5,30.4,31.31,2793600,21.257389333592,21.811327817855,21.0496624019934,21.6797674278425,4034527.41322624,0.0,1.0
2011-08-19,30.37,31.54,30.21,30.21,1371200,21.0288897088335,21.8390247420681,20.9181020119809,20.9181020119809,1980292.09228802,0.0,1.0
2011-08-22,31.9,32.14,31.21,31.3,2130100,22.0882970599865,22.2544786052654,21.6105251173097,21.6728431967892,3076298.26851131,0.0,1.0
2011-08-23,33.01,33.11,31.79,32.11,1843600,22.8568867069014,22.9261290174342,22.0121305184003,22.2337059121055,2662533.91288083,0.0,1.0
2011-08-24,33.55,33.65,32.59,33.0,1235100,23.2307951837789,23.3000374943118,22.5660690026633,22.8499624758481,1783735.97081748,0.0,1.0
2011-08-25,32.61,34.09,32.51,33.76,994600,22.5799174647699,23.6047036606564,22.510675154237,23.3762040358979,1436404.98467741,0.0,1.0
2011-08-26,33.64,33.78,32.0,32.23,938000,23.2931132632585,23.3900524980045,22.1575393705194,22.316796684745,1354663.05613052,0.0,1.0
2011-08-29,34.96,35.0,34.05,34.22,721900,24.2071117622924,24.2348086865056,23.5770067364433,23.6947186643491,1042570.63989405,0.0,1.0
2011-08-30,35.02,35.53,34.4,34.79,861300,24.2486571486121,24.6017929323298,23.8193548233083,24.0893998343865,1243892.63352368,0.0,1.0
2011-08-31,35.13,36.23,34.78,35.31,1188300,24.3248236901983,25.0864891060599,24.0824756033332,24.4494598491575,1716147.23837942,0.0,1.0
2011-09-01,34.22,36.0,34.2,35.41,1235000,23.6947186643491,24.9272317918343,23.6808702022426,24.5187021596903,1783591.55044903,0.0,1.0
2011-09-02,32.94,33.54,32.85,33.48,1139600,22.8084170895284,23.2238709527256,22.7460990100488,23.1823255664059,1645814.51894066,0.0,1.0
2011-09-06,32.86,33.05,31.75,31.87,814200,22.7530232411021,22.8845836311145,21.9844335941872,22.0675243668266,1175870.63998024,0.0,1.0
2011-09-07,34.3,34.35,33.47,33.7,993500,23.7501125127754,23.7847336680419,23.1754013353526,23.3346586495782,1434816.36062438,0.0,1.0
2011-09-08,33.14,34.27,32.99,33.97,1126300,22.9469017105941,23.7293398196156,22.8430382447948,23.521612888017,1626606.60993582,0.0,1.0
2011-09-09,32.43,33.48,32.17,32.84,1263500,22.4552813058107,23.1823255664059,22.2752512984252,22.7391747789955,1824751.35545939,0.0,1.0
2011-09-12,32.89,33.0,31.92,32.05,1920600,22.7737959342619,22.8499624758481,22.1021455220931,22.1921605257858,2773737.59659304,0.0,1.0
2011-09-13,34.42,34.59,32.77,33.11,1730100,23.8332032854149,23.9509152133208,22.6907051616225,22.9261290174342,2498616.79468167,0.0,1.0
2011-09-14,34.5,35.06,34.11,34.77,1912100,23.8885971338412,24.2763540728253,23.618552122763,24.0755513722799,2761461.86527416,0.0,1.0
2011-09-15,35.12,35.21,34.3,34.85,1107100,24.317899459145,24.3802175386246,23.7501125127754,24.1309452207062,1598877.899192,0.0,1.0
2011-09-16,35.02,35.48,34.58,34.99,1451900,24.2486571486121,24.5671717770633,23.9439909822675,24.2278844554523,2096839.32963315,0.0,1.0
2011-09-19,34.85,35.14,33.93,34.36,913600,24.1309452207062,24.3317479212516,23.4939159638038,23.7916578990952,1319424.48622691,0.0,1.0
2011-09-20,35.24,35.79,34.65,35.05,1811100,24.4009902317844,24.7818229397152,23.9924605996405,24.269429841772,2615597.29313218,0.0,1.0
2011-09-21,33.74,35.57,33.71,35.17,1437600,23.3623555737914,24.6294898565429,23.3415828806315,24.3525206144114,2076187.21694374,0.0,1.0
2011-09-22,33.01,33.44,31.78,32.4,2511700,22.8568867069014,23.1546286421927,22.005206287347,22.4345086126509,3627406.39454479,0.0,1.0
2011-09-23,35.36,35.36,33.03,33.03,2902700,24.4840810044239,24.4840810044239,22.870735169008,22.870735169008,4192090.03521327,0.0,1.0
2011-09-26,36.72,36.76,34.94,35.54,1913000,25.425776427671,25.4534733518841,24.1932633001858,24.6087171633831,2762761.64859027,0.0,1.0
2011-09-27,37.12,38.24,36.84,37.55,2248700,25.7027456698025,26.4782595477706,25.5088672003104,26.0004876050938,3247580.8255018,0.0,1.0
2011-09-28,35.62,37.48,35.56,37.17,1551200,24.6641110118094,25.9520179877208,24.6225656254896,25.7373668250689,2240248.75551136,0.0,1.0
2011-09-29,35.54,36.91,33.84,36.7,2128800,24.6087171633831,25.5573368176834,23.4315978843242,25.4119279655644,3074420.80372136,0.0,1.0
2011-09-30,33.46,35.02,33.44,34.99,2863900,23.1684771042993,24.2486571486121,23.1546286421927,24.2278844554523,4136054.9322518,0.0,1.0
2011-10-03,31.5,33.55,31.4,33.26,3386700,21.811327817855,23.2307951837789,21.7420855073221,23.0299924832336,4891084.61854714,0.0,1.0
2011-10-04,33.42,33.45,30.72,31.07,2200000,23.1407801800862,23.161552873246,21.2712377956986,21.5135858825636,3177248.10606304,0.0,1.0
2011-10-05,33.47,33.53,32.41,33.25,1813900,23.1754013353526,23.2169467216723,22.4414328437041,23.0230682521803,2619641.06344898,0.0,1.0
2011-10-06,34.75,34.79,32.82,33.38,1684700,24.0617029101734,24.0893998343865,22.7253263168889,23.113083255873,2433049.947402,0.0,1.0
2011-10-07,34.19,35.02,33.86,34.8,1168900,23.6739459711893,24.2486571486121,23.4454463464308,24.0963240654398,1688129.68689868,0.0,1.0
2011-10-10,35.67,35.76,34.92,34.95,902500,24.6987321670758,24.7610502465554,24.1794148380793,24.2001875312391,1303393.82532814,0.0,1.0
2011-10-11,35.15,35.45,34.79,35.35,1421400,24.3386721523049,24.5463990839035,24.0893998343865,24.4771567733706,2052791.11725364,0.0,1.0
2011-10-12,35.69,36.3,35.09,35.39,1084200,24.7125806291824,25.1349587234329,24.2971267659851,24.5048536975838,1565805.63481525,0.0,1.0
2011-10-13,36.05,36.98,35.34,36.26,1232100,24.9618529471007,25.6058064350564,24.4702325423173,25.1072617992197,1779403.35976376,0.0,1.0
2011-10-14,37.21,37.24,35.38,36.53,1767800,25.765063749282,25.7858364424419,24.4979294665305,25.2942160376585,2553063.27359012,0.0,1.0
2011-10-17,35.99,37.2,35.82,36.27,2367200,24.920307560781,25.7581395182288,24.8025956328751,25.114186030273,3418718.96212384,0.0,1.0
2011-10-18,37.15,37.48,35.45,36.25,1260500,25.7235183629623,25.9520179877208,24.5463990839035,25.1003375681665,1820418.74440567,0.0,1.0
2011-10-19,37.16,37.84,36.82,37.09,1440200,25.7304425940156,26.2012903056391,25.4950187382038,25.6819729766426,2079942.14652364,0.0,1.0
2011-10-20,37.49,37.6,36.42,37.22,1020500,25.9589422187741,26.0351087603602,25.2180494960724,25.7719879803353,1473809.86010788,0.0,1.0
2011-10-21,38.6,39.27,37.64,37.99,1454600,26.727531865689,27.1914553462592,26.0628056845734,26.3051537714385,2100738.6795815,0.0,1.0
2011-10-24,39.14,39.77,38.66,38.82,1607000,27.1014403425665,27.5376668989236,26.7690772520087,26.8798649488613,2320835.3211106,0.0,1.0
2011-10-25,38.31,38.95,38.2,38.51,1273200,26.5267291651436,26.969879952554,26.4505626235575,26.6652137862094,1838760.13119976,0.0,1.0
2011-10-26,38.31,38.81,37.45,38.8,1187000,26.5267291651436,26.872940717808,25.9312452945609,26.8660164867547,1714269.77358947,0.0,1.0
2011-10-27,39.79,40.0,38.81,39.93,1836700,27.5515153610302,27.6969242131492,26.872940717808,27.6484545957762,2652568.90745727,0.0,1.0
2011-10-28,39.66,40.06,38.84,39.47,1192800,27.4615003573374,27.7384695994689,26.8937134109679,27.329939967325,1722646.15496,0.0,1.0
2011-10-31,39.09,39.9,38.98,39.15,896500,27.0668191873001,27.6276819026163,26.9906526457139,27.1083645736198,1294728.60322069,0.0,1.0
2011-11-01,38.61,39.09,37.55,37.63,1138900,26.7344560967423,27.0668191873001,26.0004876050938,26.0558814535201,1644803.57636145,0.0,1.0
2011-11-02,39.23,39.84,38.87,39.22,775100,27.1637584220461,27.5861365162966,26.9144861041277,27.1568341909928,1119402.27591339,0.0,1.0
2011-11-03,39.57,40.02,38.28,39.7,1155000,27.3991822778578,27.7107726752558,26.5059564719838,27.4891972815506,1668055.2556831,0.0,1.0
2011-11-04,39.63,39.74,38.9,39.24,811200,27.4407276641776,27.5168942057637,26.9352587972876,27.1706826530994,1171538.02892652,0.0,1.0
2011-11-07,39.74,39.98,39.0,39.58,986700,27.5168942057637,27.6830757510426,27.0045011078205,27.4061065089111,1424995.77556928,0.0,1.0
2011-11-08,39.72,40.29,38.86,40.13,2061000,27.5030457436572,27.8977269136945,26.9075618730744,27.7869392168419,2976503.79390724,0.0,1.0
2011-11-09,38.38,39.29,38.09,38.63,1628400,26.5751987825167,27.2053038083658,26.3743960819713,26.7483045588488,2351741.27996048,0.0,1.0
2011-11-10,38.71,39.32,38.04,38.73,1475800,26.8036984072751,27.2260765015257,26.3397749267049,26.8175468693817,2131355.79769448,0.0,1.0
2011-11-11,39.99,40.8,39.28,39.28,1695300,27.6899999820959,28.2508626974122,27.1983795773125,27.1983795773125,2448358.50645849,0.0,1.0
2011-11-14,39.58,40.38,39.57,39.74,2288300,27.4061065089111,27.9600449931741,27.3991822778578,27.5168942057637,3304771.29141094,0.0,1.0
2011-11-15,41.41,41.97,40.26,41.48,5322100,28.6732407916627,29.0609977306468,27.8769542205347,28.7217104090357,7686196.42967188,0.0,1.0
2011-11-16,40.22,42.11,40.1,41.52,2911300,27.8492572963215,29.1579369653928,27.7661665236821,28.7494073332489,4204510.18690061,0.0,1.0
2011-11-17,39.79,40.85,39.42,40.34,1700700,27.5515153610302,28.2854838526786,27.2953188120585,27.932348068961,2456157.20635519,0.0,1.0
2011-11-18,39.81,40.34,39.44,40.18,1090200,27.5653638231367,27.932348068961,27.3091672741651,27.8215603721084,1574470.8569227,0.0,1.0
2011-11-21,39.79,39.99,38.9,39.24,1305400,27.5515153610302,27.6899999820959,26.9352587972876,27.1706826530994,1885263.48984304,0.0,1.0
2011-11-22,39.52,40.29,39.1,39.59,1140600,27.3645611225914,27.8977269136945,27.0737434183533,27.4130307399644,1647258.72262523,0.0,1.0
2011-11-23,37.82,39.59,37.82,39.18,2352400,26.1874418435326,27.4130307399644,26.1874418435326,27.1291372667796,3397344.74759214,0.0,1.0
2011-11-25,37.3,38.14,37.25,37.6,930700,25.8273818287616,26.4090172372378,25.7927606734952,26.0351087603602,1344120.36923313,0.0,1.0
2011-11-28,38.6,39.45,38.22,38.94,1966400,26.727531865689,27.3160915052184,26.4644110856641,26.9629557215007,2839882.12534653,0.0,1.0
2011-11-29,38.53,38.79,38.09,38.7,1993700,26.679062248316,26.8590922557014,26.3743960819713,26.7967741762219,2879308.8859354,0.0,1.0
2011-11-30,39.31,40.07,38.85,39.84,1920300,27.2191522704724,27.7453938305222,26.9006376420212,27.5861365162966,2773304.33548766,0.0,1.0
2011-12-01,39.02,39.7,38.76,39.07,1856800,27.018349569927,27.4891972815506,26.8383195625416,27.0529707251935,2681597.40151721,0.0,1.0
2011-12-02,39.79,39.94,39.19,39.49,1872100,27.5515153610302,27.6553788268295,27.1360614978329,27.3437884294315,2703693.71789119,0.0,1.0
2011-12-05,39.96,40.3,39.65,39.7,1407800,28.0154388416004,28.2538084413538,27.79810185359,27.8331562064949,2008024.51527068,0.5,1.0
2011-12-06,39.65,40.0,39.43,39.85,860900,27.79810185359,28.0434823239243,27.6438627008084,27.9383192652096,1227950.20968641,0.0,1.0
2011-12-07,39.36,39.59,38.67,39.46,1502200,27.5947866067416,27.7560366301041,27.1110365366539,27.6648953125514,2142672.55777781,0.0,1.0
2011-12-08,38.37,39.17,38.1,38.97,1109700,26.9007104192244,27.4615800657029,26.7114169135379,27.3213626540833,1582827.67765014,0.0,1.0
2011-12-09,38.85,39.02,38.01,38.41,1403800,27.2372322071115,27.3564170069882,26.6483190783091,26.9287539015483,2002319.08974072,0.0,1.0
2011-12-12,38.14,38.41,37.39,38.4,1657600,26.7394603958619,26.9287539015483,26.2136451022883,26.9217430309674,2364328.3396169,0.0,1.0
2011-12-13,36.11,38.2,35.89,38.1,2595600,25.3162536679227,26.7815256193477,25.1620145151411,26.7114169135379,3702250.62639336,0.0,1.0
2011-12-14,35.24,36.12,35.07,35.75,3589200,24.7063079273773,25.3232645385037,24.5871231275007,25.0638623270074,5119478.32803632,0.0,1.0
2011-12-15,35.27,36.2,35.18,35.71,2535300,24.7273405391203,25.3793515031515,24.6642427038915,25.0358188446835,3616241.33652916,0.0,1.0
2011-12-16,36.26,36.54,35.52,35.64,3221900,25.4214167266374,25.6177211029049,24.9026123036448,24.9867427506166,4595577.62874741,0.0,1.0
2011-12-19,35.47,36.6,35.33,36.22,1214400,24.8675579507399,25.6597863263908,24.7694057626062,25.3933732443135,1732167.19089694,0.0,1.0
2011-12-20,36.64,36.86,36.12,36.16,1717400,25.6878298087147,25.8420689614963,25.3232645385037,25.3513080208276,2449624.45128986,0.0,1.0
2011-12-21,36.7,36.74,36.15,36.65,1129139,25.7298950322006,25.7579385145245,25.3442971502466,25.6948406792957,1610554.61936938,0.0,1.0
2011-12-22,36.42,36.92,36.1701,36.73,1085065,25.5335906559331,25.8841341849822,25.3583890001144,25.7509276439435,1547689.38816748,0.0,1.0
2011-12-23,36.45,36.6,35.96,36.45,1062500,25.5546232676761,25.6597863263908,25.211090609208,25.5546232676761,1515503.65639657,0.0,1.0
2011-12-27,36.67,36.95,36.18,36.23,834300,25.7088624204576,25.9051667967251,25.3653297619896,25.4003841148945,1190009.12991215,0.0,1.0
2011-12-28,36.86,37.31,36.56,36.64,1121200,25.8420689614963,26.1575581376404,25.6317428440668,25.6878298087147,1599230.77604879,0.0,1.0
2011-12-29,37.18,37.31,36.81,36.88,669700,26.0664168200877,26.1575581376404,25.8070146085914,25.8560907026582,955230.869354149,0.0,1.0
2011-12-30,36.88,37.21,36.81,37.07,676700,25.8560907026582,26.0874494318306,25.8070146085914,25.9892972436969,965215.364031588,0.0,1.0
2012-01-03,35.98,37.64,35.76,37.53,1902700,25.2251123503699,26.3889168668128,25.0708731975884,26.311797290422,2713928.28896542,0.0,1.0
2012-01-04,35.71,36.38,35.56,35.89,1618100,25.0358188446835,25.5055471736092,24.9306557859687,25.1620145151411,2307987.26250851,0.0,1.0
2012-01-05,35.02,35.44,34.55,35.44,3000300,24.5520687745958,24.846525338997,24.2225578572896,24.846525338997,4279497.05438742,0.0,1.0
2012-01-06,34.64,35.03,34.42,35.02,2139800,24.2856556925185,24.5590796451767,24.1314165397369,24.5520687745958,3052117.38725401,0.0,1.0
2012-01-09,35.78,35.92,34.56,34.75,2867500,25.0848949387503,25.1830471268841,24.2295687278706,24.3627752689093,4090076.92679264,0.0,1.0
2012-01-10,36.23,36.45,35.77,36.0,1553100,25.4003841148945,25.5546232676761,25.0778840681693,25.2391340915319,2215274.0976466,0.0,1.0
2012-01-11,36.4,36.66,35.99,35.99,1431500,25.5195689147711,25.7018515498767,25.2321232209509,25.2321232209509,2041829.16153572,0.0,1.0
2012-01-12,40.94,41.15,39.51,39.6,7731300,28.7025041585366,28.8497324407372,27.6999496654563,27.7630475006851,11027589.0999518,0.0,1.0
2012-01-13,40.18,40.87,39.85,40.43,2254100,28.169677994382,28.6534280644697,27.9383192652096,28.3449497589065,3215149.92177272,0.0,1.0
2012-01-17,40.2,40.58,39.85,40.46,1497700,28.183699735544,28.4501128176212,27.9383192652096,28.3659823706495,2136253.95405661,0.0,1.0
2012-01-18,41.11,41.27,39.98,40.16,1894400,28.8216889584132,28.9338628877089,28.0294605827624,28.15565625322,2702089.53099075,0.0,1.0
2012-01-19,41.09,41.36,40.94,41.31,1355000,28.8076672172513,28.9969607229378,28.7025041585366,28.9619063700329,1932712.89827516,0.0,1.0
2012-01-20,40.77,41.13,40.15,41.08,1697900,28.5833193586599,28.8357106995752,28.1486453826391,28.8006563466703,2421810.50183128,0.0,1.0
2012-01-23,40.8,41.46,40.21,40.77,1118400,28.6043519704028,29.0670694287476,28.1907106061249,28.5833193586599,1595236.97817782,0.0,1.0
2012-01-24,41.74,41.77,40.64,40.69,1479100,29.263373805015,29.284406416758,28.4921780411071,28.527232394012,2109723.72534228,0.0,1.0
2012-01-25,42.21,42.5,41.38,41.59,1732900,29.5928847223212,29.7961999691696,29.0109824640997,29.1582107463003,2471732.97521846,0.0,1.0
2012-01-26,41.1,42.3,40.8,42.3,1795300,28.8146780878323,29.65598255755,28.6043519704028,29.65598255755,2560737.6134859,0.0,1.0
2012-01-27,41.16,41.54,40.77,40.88,917500,28.8567433113181,29.1231563933954,28.5833193586599,28.6604389350507,1308681.9809354,0.0,1.0
2012-01-30,40.8,41.27,40.38,40.74,1288600,28.6043519704028,28.9338628877089,28.3098954060016,28.5622867469169,1838002.83447777,0.0,1.0
2012-01-31,41.21,42.14,40.55,41.82,1922800,28.8917976642231,29.5438086282543,28.4290802058783,29.3194607696629,2742598.05225348,0.0,1.0
2012-02-01,41.48,42.25,41.33,41.39,1288800,29.0810911699095,29.6209282046451,28.9759281111948,29.0179933346807,1838288.10575426,0.0,1.0
2012-02-02,41.37,41.8,40.93,41.55,794100,29.0039715935187,29.3054390285009,28.6954932879556,29.1301672639764,1132669.60333602,0.0,1.0
2012-02-03,42.27,42.52,41.79,41.86,1349000,29.634949945807,29.8102217103316,29.29842815792,29.3475042519868,1924154.75998022,0.0,1.0
2012-02-06,42.73,42.88,42.04,42.15,1150600,29.9574499925322,30.0626130512469,29.4736999224445,29.5508194988353,1641165.65369402,0.0,1.0
2012-02-07,43.61,43.73,42.5,42.5,2079600,30.5744066036585,30.6585370506303,29.7961999691696,29.7961999691696,2966250.73302806,0.0,1.0
2012-02-08,43.78,44.14,43.17,43.54,1801000,30.6935914035352,30.9459827444505,30.2659282980953,30.5253305095916,2568867.8448661,0.0,1.0
2012-02-09,43.87,44.06,43.4,43.82,1456500,30.756689238764,30.8898957798027,30.4271783214579,30.7216348858591,2077488.07109799,0.0,1.0
2012-02-10,44.17,44.23,43.4,43.41,1201900,30.9670153561935,31.0090805796793,30.4271783214579,30.4341891920389,1714337.7361158,0.0,1.0
2012-02-13,44.34,44.74,43.89,44.41,1826000,31.0862001560701,31.3666349793094,30.770710979926,31.135276250137,2604526.75442837,0.0,1.0
2012-02-14,44.81,44.92,44.02,44.18,1332700,31.4157110733762,31.492830649767,30.8618522974787,30.9740262267744,1900905.15094561,0.0,1.0
2012-02-15,44.68,45.35,44.441,45.08,1194891,31.3245697558235,31.7942980847492,31.157009948938,31.6050045790627,1704340.40423092,0.0,1.0
2012-02-16,44.67,45.33,44.645,44.9,1888243,31.3175588852425,31.7802763435873,31.3000317087901,31.4788089086051,2693307.45474375,0.0,1.0
2012-02-17,44.65,45.59,44.61,45.06,1435100,31.3035371440805,31.9625589786928,31.2754936617566,31.5909828379008,2046964.04451268,0.0,1.0
2012-02-21,44.61,45.04,44.43,44.79,1395600,31.2754936617566,31.5769610967388,31.149297991299,31.4016893322143,1990622.96740429,0.0,1.0
2012-02-22,44.79,44.99,44.35,44.76,1105500,31.4016893322143,31.5419067438339,31.0932110266511,31.3806567204713,1576836.98084368,0.0,1.0
2012-02-23,44.91,45.54,44.75,44.88,869800,31.485819779186,31.9275046257879,31.3736458498904,31.4647871674431,1240644.78149058,0.0,1.0
2012-02-24,45.07,45.72,44.67,45.04,1049800,31.5979937084817,32.0537002962455,31.3175588852425,31.5769610967388,1497388.93033894,0.0,1.0
2012-02-27,45.2,45.4,44.76,44.95,1381200,31.6891350260345,31.8293524376541,31.3806567204713,31.51386326151,1970083.43549642,0.0,1.0
2012-02-28,45.21,45.47,44.74,45.32,1492700,31.6961458966155,31.878428531721,31.3666349793094,31.7732654730063,2129122.17214415,0.0,1.0
2012-02-29,44.76,45.3,44.65,45.25,1413600,31.4682926027336,31.8479368834636,31.390957656659,31.8127846352479,2010682.2063331,0.125,1.0
2012-03-01,45.34,45.49,44.65,44.91,1119400,31.8760586820362,31.9815154266835,31.390957656659,31.5737493473808,1592216.79525274,0.0,1.0
2012-03-02,45.52,46.85,45.42,46.03,2037200,32.0026067756129,32.9376565781517,31.9323022791814,32.3611597074135,2897680.94987394,0.0,1.0
2012-03-05,45.57,46.11,45.13,45.55,2534700,32.0377590238286,32.4174033045587,31.7284192395301,32.0236981245423,3605317.05460704,0.0,1.0
2012-03-06,46.89,47.42,44.8,45.0,4661700,32.9657783767243,33.3383922078112,31.4964144013062,31.6370233941692,6630728.09936546,0.0,1.0
2012-03-07,47.22,47.7,46.7,47.35,2220600,33.1977832149482,33.5352447978193,32.8321998335044,33.2891790603091,3158546.19933735,0.0,1.0
2012-03-08,47.06,47.63,47.04,47.19,2102500,33.0852960206578,33.4860316503173,33.0712351213715,33.1766918660187,2990562.63357056,0.0,1.0
2012-03-09,47.45,47.8,47.0,47.3,1777400,33.3594835567406,33.6055492942508,33.0431133227989,33.2540268120934,2528145.55286959,0.0,1.0
2012-03-12,47.78,47.98,47.28,47.45,1222100,33.5914883949645,33.7320973878275,33.2399659128071,33.3594835567406,1738295.64541574,0.0,1.0
2012-03-13,48.07,48.23,47.55,47.97,1425900,33.7953714346158,33.9078586289062,33.4297880531721,33.7250669381843,2028177.53113354,0.0,1.0
2012-03-14,47.83,48.46,47.5,48.12,1331600,33.6266406431802,34.0695589706986,33.3946358049563,33.8305236828316,1894046.70766353,0.0,1.0
2012-03-15,47.85,47.96,47.22,47.95,1321000,33.6407015424665,33.7180364885412,33.1977832149482,33.711006038898,1878969.43588429,0.0,1.0
2012-03-16,47.45,48.04,47.38,47.85,1167800,33.3594835567406,33.7742800856864,33.3102704092386,33.6407015424665,1661060.18715039,0.0,1.0
2012-03-19,47.61,47.78,46.8,47.18,963100,33.471970751031,33.5914883949645,32.9025043299359,33.1696614163756,1369898.15571548,0.0,1.0
2012-03-20,47.71,47.86,47.03,47.28,1109100,33.5422752474625,33.6477319921097,33.0642046717284,33.2399659128071,1577566.23871254,0.0,1.0
2012-03-21,48.41,48.94,47.72,47.72,1836500,34.0344067224829,34.4070205535698,33.5493056971056,33.5493056971056,2612208.45495949,0.0,1.0
2012-03-22,48.44,48.61,47.7,48.24,1287000,34.0554980714123,34.1750157153458,33.5352447978193,33.9148890785493,1830608.37546032,0.0,1.0
2012-03-23,49.15,49.97,48.55,48.92,2081600,34.5546599960759,35.1311568668141,34.132833017487,34.3929596542835,2960834.80525112,0.0,1.0
2012-03-26,49.67,49.72,48.96,49.41,1705300,34.9202433775196,34.9553956257353,34.4210814528561,34.7374516867977,2425591.65708817,0.0,1.0
2012-03-27,49.04,49.66,48.96,49.6,1376000,34.4773250500012,34.9132129278765,34.4210814528561,34.8710302300176,1957200.56304071,0.0,1.0
2012-03-28,48.01,49.13,47.71,49.1,1994100,33.7531887367569,34.5405990967896,33.5422752474625,34.5195077478601,2836376.1938659,0.0,1.0
2012-03-29,48.03,48.2,47.3,48.2,1338800,33.7672496360432,33.8867672799768,33.2540268120934,33.8867672799768,1904287.87340037,0.0,1.0
2012-03-30,48.08,48.43,47.62,48.2,1248200,33.802401884259,34.0484676217692,33.4790012006741,33.8867672799768,1775419.87121178,0.0,1.0
2012-04-02,47.94,48.42,47.72,48.09,1217100,33.7039755892549,34.041437172126,33.5493056971056,33.8094323339021,1731183.72476515,0.0,1.0
2012-04-03,48.6,48.69,47.96,48.04,915600,34.1679852657027,34.231259312491,33.7180364885412,33.7742800856864,1302334.90953494,0.0,1.0
2012-04-04,48.65,49.0,48.18,48.41,1265900,34.2031375139184,34.4492032514286,33.8727063806905,34.0344067224829,1800596.07031485,0.0,1.0
2012-04-05,49.06,49.37,48.32,48.54,1300900,34.4913859492875,34.7093298882251,33.9711326756945,34.1258025678438,1850379.51486894,0.0,1.0
2012-04-09,48.95,49.15,48.29,49.08,1455300,34.4140510032129,34.5546599960759,33.9500413267651,34.5054468485738,2069995.62455897,0.0,1.0
2012-04-10,47.74,48.88,47.65,48.77,2028600,33.5633665963919,34.3648378557109,33.5000925496036,34.2875029096362,2885448.44635493,0.0,1.0
2012-04-11,48.94,48.98,48.29,48.4,1435800,34.4070205535698,34.4351423521423,33.9500413267651,34.0273762728397,2042259.13402169,0.0,1.0
2012-04-12,49.85,49.87,48.88,48.88,1992200,35.0467914710963,35.0608523703826,34.3648378557109,34.3648378557109,2833673.66401868,0.0,1.0
2012-04-13,49.46,49.92,49.19,49.42,1335600,34.7726039350135,35.0960046185983,34.5827817946485,34.7444821364409,1899736.24418399,0.0,1.0
2012-04-16,49.44,50.0,48.88,49.79,1317700,34.7585430357272,35.1522482157435,34.3648378557109,35.0046087732374,1874275.5682549,0.0,1.0
2012-04-17,50.04,50.2,49.63,49.79,1296300,35.1803700143161,35.2928572086065,34.892121578947,35.0046087732374,1843836.5478704,0.0,1.0
2012-04-18,50.11,50.39,49.77,49.88,1354800,35.2295831618181,35.4264357518263,34.9905478739511,35.0678828200257,1927046.01948224,0.0,1.0
2012-04-19,49.61,50.42,49.22,50.2,1664600,34.8780606796607,35.4475271007558,34.6038731435779,35.2928572086065,2367700.62299242,0.0,1.0
2012-04-20,50.48,50.79,49.71,49.9,1673600,35.4897097986147,35.7076537375523,34.9483651760922,35.081943719312,2380502.08016347,0.0,1.0
2012-04-23,49.72,50.18,49.35,50.05,1015600,34.9553956257353,35.2787963093202,34.6952689889388,35.1874004639593,1444573.32254662,0.0,1.0
2012-04-24,48.8,49.84,48.48,49.71,1245300,34.3085942585657,35.0397610214531,34.0836198699849,34.9483651760922,1771294.95723444,0.0,1.0
2012-04-25,50.08,50.14,48.99,49.18,1116500,35.2084918128887,35.2506745107476,34.4421728017855,34.5757513450053,1588091.8812754,0.0,1.0
2012-04-26,50.65,50.91,49.53,49.94,901100,35.6092274425482,35.79201913327,34.8218170825155,35.1100655178846,1281710.33964824,0.0,1.0
2012-04-27,51.22,51.58,50.43,50.73,1155100,36.0099630722077,36.263059259361,35.4545575503989,35.6654710396934,1642995.90869791,0.0,1.0
2012-04-30,50.6,51.37,50.4,51.22,620300,35.5740751943324,36.1154198168549,35.4334662014695,36.0099630722077,882304.875911449,0.0,1.0
2012-05-01,50.8,51.49,50.18,50.5,931800,35.7146841871954,36.1997852125727,35.2787963093202,35.503770697901,1325377.53244283,0.0,1.0
2012-05-02,51.14,51.39,50.35,50.35,866800,35.9537194750625,36.1294807161412,35.3983139532537,35.3983139532537,1232922.56398524,0.0,1.0
2012-05-03,50.71,51.45,50.43,51.08,1009200,35.6514101404071,36.1716634140001,35.4545575503989,35.9115367772036,1435470.06411387,0.0,1.0
2012-05-04,50.22,50.94,50.19,50.64,890200,35.3069181078928,35.8131104821995,35.2858267589633,35.602196992905,1266206.35262997,0.0,1.0
2012-05-07,50.11,50.68,49.84,50.07,1065700,35.2295831618181,35.6303187914776,35.0397610214531,35.2014613632456,1515834.76746547,0.0,1.0
2012-05-08,49.82,49.94,48.3,49.62,1796100,35.0257001221668,35.1100655178846,33.9570717764082,34.8850911293039,2554744.13610278,0.0,1.0
2012-05-09,49.47,49.71,48.47,49.19,1636200,34.7796343846566,34.9483651760922,34.0765894203418,34.5827817946485,2327304.9136971,0.0,1.0
2012-05-10,49.35,50.36,48.98,49.95,1405300,34.6952689889388,35.4053444028969,34.4351423521423,35.1170959675278,1998876.41805314,0.0,1.0
2012-05-11,48.31,48.72,46.95,48.34,3683900,33.9641022260514,34.2523506614205,33.0079610745832,33.9851935749808,5239920.89693726,0.0,1.0
2012-05-14,47.24,48.21,47.07,47.91,3181300,33.2118441142345,33.8937977296199,33.0923264703009,33.6828842403254,4525030.63314056,0.0,1.0
2012-05-15,50.05,51.65,49.35,50.55,7453100,35.1874004639593,36.3122724068631,34.6952689889388,35.5389229461167,10601171.1601735,0.0,1.0
2012-05-16,48.0,51.0,46.75,50.42,5653300,33.7461582871138,35.8552931800584,32.8673520817202,35.4475271007558,8041164.20278927,0.0,1.0
2012-05-17,45.74,48.15,45.38,47.97,4171400,32.1572766677622,33.851615031761,31.9041804806088,33.7250669381843,5933333.16036919,0.0,1.0
2012-05-18,45.33,46.45,44.65,45.96,2110900,31.8690282323931,32.6564385924257,31.390957656659,32.3119465599114,3002510.66026354,0.0,1.0
2012-05-21,46.53,47.0,45.31,45.31,3073400,32.7126821895709,33.0431133227989,31.8549673331068,31.8549673331068,4371555.38550096,0.0,1.0
2012-05-22,46.31,46.95,46.04,46.53,2815200,32.5580122974216,33.0079610745832,32.3681901570566,32.7126821895709,4004295.80310481,0.0,1.0
2012-05-23,47.31,47.43,45.82,46.07,2554400,33.2610572617365,33.3454226574543,32.2135202649074,32.3892815059861,3633338.02197034,0.0,1.0
2012-05-24,47.5,47.67,46.94,47.48,1486600,33.3946358049563,33.5141534488899,33.00093062494,33.38057490567,2114516.24783163,0.0,1.0
2012-05-25,46.92,47.66,46.78,47.66,2019200,32.9868697256537,33.5071229992467,32.8884434306496,33.5071229992467,2872078.03553183,0.0,1.0
2012-05-29,47.37,47.48,46.54,47.39,2186900,33.3032399595954,33.38057490567,32.7197126392141,33.3173008588817,3110611.85415242,0.0,1.0
2012-05-30,46.25,47.14,46.08,47.14,1815900,32.6037102201021,33.2311113464998,32.4838695555093,33.2311113464998,2575945.32748049,0.125,1.0
2012-05-31,46.5,46.81,45.61,46.43,4774000,32.7799464915621,32.9984794681725,32.1525453651645,32.7306003355533,6772158.70554099,0.0,1.0
2012-06-01,44.58,45.94,44.06,45.9,2320400,31.4264519267492,32.3851772434917,31.0598804821124,32.3569794400581,3291603.90874263,0.0,1.0
2012-06-04,44.75,45.05,44.14,44.59,2054400,31.546292591342,31.7577761170941,31.1162760889796,31.4335013776076,2914269.55271542,0.0,1.0
2012-06-05,45.61,45.63,44.45,44.66,1568400,32.1525453651645,32.1666442668813,31.33480906559,31.4828475336164,2224854.15034991,0.0,1.0
2012-06-06,47.2,48.49,46.81,47.06,2390500,33.2734080516502,34.1827872123838,32.9984794681725,33.1747157396325,3391044.27850769,0.0,1.0
2012-06-07,46.44,47.85,46.15,47.73,1579700,32.7376497864117,33.7316223574462,32.5332157115181,33.6470289471454,2240883.76773002,0.0,1.0
2012-06-08,47.22,47.22,46.06,46.19,983200,33.287506953367,33.287506953367,32.4697706537925,32.5614135149517,1394718.56709005,0.0,1.0
2012-06-11,46.06,47.78,45.96,47.62,1054000,32.4697706537925,33.6822762014374,32.3992761452085,33.569484987703,1495151.92200255,0.0,1.0
2012-06-12,46.93,47.03,46.12,46.17,1140400,33.0830728784733,33.1535673870573,32.5120673589429,32.5473146132349,1617714.66020087,0.0,1.0
2012-06-13,45.35,46.85,45.16,46.67,1902600,31.9692596428461,33.0266772716061,31.8353200765365,32.8997871561549,2698933.63074199,0.0,1.0
2012-06-14,45.83,46.28,45.24,45.44,1099400,32.3076332840493,32.6248585726773,31.8917156834037,32.0327047005717,1559554.10156509,0.0,1.0
2012-06-15,45.8,45.91,44.71,45.59,2162600,32.2864849314741,32.3640288909165,31.5180947879084,32.1384464634477,3067756.68550543,0.0,1.0
2012-06-18,46.66,46.68,45.3,45.62,1179500,32.8927377052965,32.9068366070133,31.9340123885541,32.1595948160229,1673179.97343645,0.0,1.0
2012-06-19,47.81,48.04,46.92,47.06,1578900,33.7034245540126,33.8655619237558,33.0760234276149,33.1747157396325,2239748.92756151,0.0,1.0
2012-06-20,48.58,48.71,47.48,47.56,2096400,34.2462322701094,34.3378751312686,33.4707926756854,33.5271882825526,2973848.66156182,0.0,1.0
2012-06-21,48.04,49.45,47.57,48.91,2987200,33.8655619237558,34.8595344947903,33.534237733411,34.4788641484366,4237493.18918978,0.0,1.0
2012-06-22,47.53,48.25,47.43,48.15,1469100,33.5060399299774,34.0136003917822,33.4355454213934,33.9431058831982,2083992.11443449,0.0,1.0
2012-06-25,46.5,46.77,46.0,46.75,1208200,32.7799464915621,32.9702816647389,32.4274739486421,32.9561827630221,1713892.36448149,0.0,1.0
2012-06-26,47.17,47.58,46.05,46.47,1769600,33.252259699075,33.5412871842694,32.4627212029341,32.7587981389869,2510266.45272838,0.0,1.0
2012-06-27,46.71,47.38,46.31,47.17,1200700,32.9279849595885,33.4002981671014,32.6460069252525,33.252259699075,1703253.23790177,0.0,1.0
2012-06-28,47.12,47.16,46.0,46.17,1675100,33.2170124447829,33.2452102482166,32.4274739486421,32.5473146132349,2376213.45782399,0.0,1.0
2012-06-29,48.0,48.58,47.49,47.55,2564700,33.8373641203222,34.2462322701094,33.4778421265438,33.5201388316942,3638155.72519919,0.0,1.0
2012-07-02,48.99,48.99,48.14,48.23,1285300,34.5352597553038,34.5352597553038,33.9360564323398,33.9995014900654,1823262.58572095,0.0,1.0
2012-07-03,49.73,49.92,48.8,48.89,997700,35.0569191188255,35.1908586851351,34.4013201889942,34.4647652467198,1415287.54514416,0.0,1.0
2012-07-05,50.11,50.32,49.23,49.3,1381300,35.3247982514447,35.4728367194711,34.7044465759054,34.7537927319142,1959443.4059413,0.0,1.0
2012-07-06,49.8,49.96,49.23,49.72,1107500,35.1062652748343,35.2190564885687,34.7044465759054,35.0498696679671,1571044.35827118,0.0,1.0
2012-07-09,49.38,49.53,48.6,49.08,1723200,34.8101883387815,34.9159301016575,34.2603311718262,34.5987048130294,2444445.72295522,0.0,1.0
2012-07-10,49.16,49.77,48.89,49.69,797000,34.6551004198966,35.0851169222591,34.4647652467198,35.0287213153919,1130584.517871,0.0,1.0
2012-07-11,48.53,49.33,48.09,49.24,1434500,34.2109850158174,34.7749410844894,33.9008091780478,34.7114960267638,2034910.27714674,0.0,1.0
2012-07-12,47.64,48.26,47.1,48.1,2076300,33.5835838894198,34.0206498426406,33.2029135430662,33.9078586289062,2945335.80232818,0.0,1.0
2012-07-13,48.18,48.54,47.74,47.87,880000,33.9642542357734,34.2180344666758,33.6540783980038,33.745721259163,1248324.18535318,0.0,1.0
2012-07-16,47.98,48.25,47.36,48.0,994500,33.8232652186054,34.0136003917822,33.3861992653846,33.8373641203222,1410748.18447015,0.0,1.0
2012-07-17,48.19,49.05,47.91,48.6,1501300,33.9713036866318,34.5775564604542,33.7739190625966,34.2603311718262,2129669.43121673,0.0,1.0
2012-07-18,48.95,49.21,48.0,48.07,1091700,34.5070619518702,34.6903476741886,33.8373641203222,33.886710276331,1548631.26494325,0.0,1.0
2012-07-19,48.54,49.44,48.49,49.08,1139200,34.2180344666758,34.8524850439318,34.1827872123838,34.5987048130294,1616012.39994811,0.0,1.0
2012-07-20,47.45,48.24,47.24,48.2,1185500,33.4496443231102,34.0065509409238,33.3016058550838,33.9783531374902,1681691.27470022,0.0,1.0
2012-07-23,46.34,46.75,45.82,46.75,1905200,32.6671552778277,32.9561827630221,32.3005838331909,32.9561827630221,2702621.86128963,0.0,1.0
2012-07-24,47.08,47.82,46.7,46.98,1854600,33.1888146413493,33.710474004871,32.9209355087301,33.1183201327653,2630843.22063182,0.0,1.0
2012-07-25,46.75,47.45,46.21,47.17,1022800,32.9561827630221,33.4496443231102,32.5755124166685,33.252259699075,1450893.15543094,0.0,1.0
2012-07-26,48.18,48.39,47.49,47.52,1059200,33.9642542357734,34.1122927037998,33.4778421265438,33.498990479119,1502528.38309782,0.0,1.0
2012-07-27,49.72,50.86,48.38,48.38,1870700,35.0498696679671,35.8535070658247,34.1052432529414,34.1052432529414,2653681.87902294,0.0,1.0
2012-07-30,49.33,49.97,48.58,49.68,1036400,34.7749410844894,35.2261059394271,34.2462322701094,35.0216718645335,1470185.43829549,0.0,1.0
2012-07-31,49.12,49.65,48.77,49.08,913900,34.626902616463,35.0005235119583,34.380171836419,34.5987048130294,1296413.03749349,0.0,1.0
2012-08-01,48.9,49.27,48.18,49.24,1117400,34.4718146975782,34.732644379339,33.9642542357734,34.7114960267638,1585088.00535641,0.0,1.0
2012-08-02,49.54,49.75,48.25,48.29,1154700,34.9229795525159,35.0710180205423,34.0136003917822,34.0417981952158,1637999.92821285,0.0,1.0
2012-08-03,51.26,51.76,50.09,50.2,2322900,36.1354851001607,36.4879576430808,35.3106993497279,35.3882433091703,3295150.2842692,0.0,1.0
2012-08-06,50.96,51.9,50.96,51.45,1359700,35.9240015744087,36.5866499550984,35.9240015744087,36.2694246664703,1928802.72139172,0.0,1.0
2012-08-07,51.25,52.0,50.99,51.28,1644900,36.1284356493023,36.6571444636824,35.9451499269839,36.1495840018775,2333373.241463,0.0,1.0
2012-08-08,51.21,51.72,50.95,51.22,1143900,36.1002378458687,36.4597598396472,35.9169521235503,36.1072872967271,1622679.58593807,0.0,1.0
2012-08-09,50.84,51.5,50.74,51.32,1078000,35.8394081641079,36.3046719207623,35.7689136555239,36.1777818053111,1529197.12705764,0.0,1.0
2012-08-10,50.35,50.92,50.05,50.73,1873500,35.4939850720463,35.8958037709751,35.2825015462943,35.7618642046655,2657653.8196127,0.0,1.0
2012-08-13,50.54,50.97,49.87,50.43,2566200,35.6279246383559,35.9310510252671,35.1556114308431,35.5503806789135,3640283.55051514,0.0,1.0
2012-08-14,48.59,49.74,47.91,49.05,6698100,34.2532817209678,35.0639685696839,33.7739190625966,34.5775564604542,9501591.1658115,0.0,1.0
2012-08-15,49.85,50.0,48.7,48.7,2488400,35.1415125291263,35.2472542920023,34.3308256804102,34.3308256804102,3529920.34412823,0.0,1.0
2012-08-16,50.76,51.13,49.82,50.0,2966000,35.7830125572407,36.0438422390015,35.1203641765511,35.2472542920023,4207419.92472446,0.0,1.0
2012-08-17,51.0,51.06,50.32,50.91,2033100,35.9521993778423,35.9944960829927,35.4728367194711,35.8887543201167,2884054.43322903,0.0,1.0
2012-08-20,49.8,50.9,49.4,50.8,1509200,35.1062652748343,35.8817048692583,34.8242872404983,35.8112103606743,2140875.9778807,0.0,1.0
2012-08-21,49.67,50.01,49.41,49.8,1051600,35.0146224136751,35.2543037428607,34.8313366913567,35.1062652748343,1491747.40149704,0.0,1.0
2012-08-22,49.82,49.9,49.3,49.46,681900,35.1203641765511,35.1767597834183,34.7537927319142,34.8665839456487,967309.388627648,0.0,1.0
2012-08-23,48.88,49.57,48.8,49.57,1741500,34.4577157958614,34.9441279050911,34.4013201889942,34.9441279050911,2470405.19180973,0.0,1.0
2012-08-24,49.14,49.29,48.66,48.76,979200,34.6410015181798,34.7467432810558,34.3026278769766,34.3731223855606,1389044.36624754,0.0,1.0
2012-08-27,49.12,49.37,49.01,49.25,847500,34.626902616463,34.803138887923,34.5493586570206,34.7185454776222,1202221.30350775,0.0,1.0
2012-08-28,49.19,49.46,48.32,48.97,1606000,34.6762487724718,34.8665839456487,34.062946547791,34.521160853587,2278191.63826955,0.0,1.0
2012-08-29,49.43,49.7,49.01,49.01,913000,34.9335537288035,35.1243702270187,34.6367280649132,34.6367280649132,1291869.42589209,0.125,1.0
2012-08-30,49.66,50.0,49.12,49.13,1009000,35.096101116172,35.3363885583689,34.7144681197416,34.7215353974533,1427706.73682927,0.0,1.0
2012-08-31,49.76,50.04,49.19,49.84,876300,35.1667738932887,35.3646576692156,34.7639390637233,35.2233121149821,1239939.9538984,0.0,1.0
2012-09-04,50.49,50.71,49.5,49.79,1093700,35.6826851662409,35.8381652758977,34.9830246727852,35.1879757264237,1547554.86429155,0.0,1.0
2012-09-05,50.51,51.13,50.4,50.4,1534300,35.6968197216642,36.134990939788,35.6190796668358,35.6190796668358,2170991.52261363,0.0,1.0
2012-09-06,51.72,51.72,50.84,50.91,1225600,36.5519603247768,36.5519603247768,35.9300398861495,35.9795108301312,1734189.66963127,0.0,1.0
2012-09-07,51.7,51.98,51.48,51.7,1266500,36.5378257693534,36.7357095452803,36.3823456596966,36.5378257693534,1792062.02397847,0.0,1.0
2012-09-10,51.38,51.73,51.26,51.73,920600,36.3116728825798,36.5590276024884,36.2268655500398,36.5590276024884,1302623.21300796,0.0,1.0
2012-09-11,51.42,51.81,51.24,51.36,537200,36.3399419934265,36.6155658241818,36.2127309946164,36.2975383271565,760122.952452612,0.0,1.0
2012-09-12,51.68,51.9,51.38,51.66,680200,36.5236912139301,36.6791713235869,36.3116728825798,36.5095566585067,962463.946869444,0.0,1.0
2012-09-13,52.65,52.79,51.16,51.87,1071700,37.2092171519624,37.3081590399258,36.156192772923,36.6579694904519,1516425.48053511,0.0,1.0
2012-09-14,52.47,53.03,52.18,52.86,1235500,37.0820061531523,37.477773705006,36.8770550995137,37.3576299839076,1748197.89232167,0.0,1.0
2012-09-17,52.44,52.51,51.78,52.35,947600,37.0608043200173,37.110275263999,36.5943639910468,36.9971988206122,1340827.45670903,0.0,1.0
2012-09-18,52.49,52.55,51.84,52.43,1254800,37.0961407085756,37.1385443748457,36.6367676573168,37.0537370423056,1775506.851708,0.0,1.0
2012-09-19,53.93,54.24,52.51,52.52,1673400,38.1138286990567,38.3329143081185,37.110275263999,37.1173425417107,2367814.12627364,0.0,1.0
2012-09-20,53.6,53.69,52.95,53.43,1122100,37.8806085345714,37.9442140339765,37.4212354833126,37.760464813473,1587740.06877713,0.0,1.0
2012-09-21,53.32,54.0,52.99,54.0,2160700,37.6827247586446,38.1632996430384,37.4495045941593,38.1632996430384,3057329.97647869,0.0,1.0
2012-09-24,52.46,53.13,52.33,53.11,1203700,37.0749388754406,37.5484464821228,36.9830642651889,37.5343119266994,1703201.78307373,0.0,1.0
2012-09-25,51.56,52.91,51.56,52.56,1065500,36.43888388139,37.3929663724659,36.43888388139,37.1456116525574,1507652.65420375,0.0,1.0
2012-09-26,51.46,51.88,51.02,51.62,834800,36.3682111042732,36.6650367681635,36.0572508849596,36.48128754766,1181218.61635786,0.0,1.0
2012-09-27,51.94,52.21,51.04,51.7,759000,36.7074404344336,36.8982569326488,36.0713854403829,36.5378257693534,1073963.73959704,0.0,1.0
2012-09-28,51.85,52.05,51.06,51.61,1114700,36.6438349350285,36.785180489262,36.0855199958063,36.4742202699483,1577269.27605906,0.0,1.0
2012-10-01,50.12,52.2,49.56,52.02,3030500,35.4211958909089,36.8911896549371,35.0254283390552,36.763978656127,4288072.61244907,0.0,1.0
2012-10-02,52.25,52.35,50.05,50.4,2135400,36.9265260434955,36.9971988206122,35.3717249469272,35.6190796668358,3021531.18515879,0.0,1.0
2012-10-03,51.91,52.56,51.22,52.47,1419900,36.6862386012986,37.1456116525574,36.1985964391931,37.0820061531523,2009118.72708016,0.0,1.0
2012-10-04,52.39,52.5,51.62,52.12,732200,37.0254679314589,37.1032079862873,36.48128754766,36.8346514332437,1036042.49029375,0.0,1.0
2012-10-05,52.15,52.95,52.08,52.58,464200,36.8558532663787,37.4212354833126,36.806382322397,37.1597462079807,656829.997260801,0.0,1.0
2012-10-08,52.24,52.46,51.69,52.02,414900,36.9194587657838,37.0749388754406,36.5307584916417,36.763978656127,587071.878206605,0.0,1.0
2012-10-09,50.93,52.29,50.86,52.29,816100,35.9936453855545,36.9547951543422,35.9441744415728,36.9547951543422,1154758.64016488,0.0,1.0
2012-10-10,51.04,51.59,50.85,51.0,436600,36.0713854403829,36.460085714525,35.9371071638611,36.0431163295362,617776.770366363,0.0,1.0
2012-10-11,50.57,51.58,50.42,51.51,880400,35.7392233879343,36.4530184368133,35.6332142222592,36.4035474928316,1245741.33905301,0.0,1.0
2012-10-12,50.39,50.55,50.05,50.41,828400,35.6120123891241,35.7250888325109,35.3717249469272,35.6261469445475,1172162.79562871,0.0,1.0
2012-10-15,50.5,50.76,49.84,50.54,992900,35.6897524439526,35.8735016644561,35.2233121149821,35.7180215547993,1404925.68780751,0.0,1.0
2012-10-16,51.52,51.66,50.48,50.94,981800,36.4106147705433,36.5095566585067,35.6756178885292,36.0007126632662,1389219.4987304,0.0,1.0
2012-10-17,50.99,51.99,50.81,51.56,1573100,36.0360490518246,36.7427768229919,35.9088380530144,36.43888388139,2225892.43578407,0.0,1.0
2012-10-18,51.75,52.01,50.93,50.95,1021300,36.5731621579118,36.7569113784153,35.9936453855545,36.0077799409779,1445110.8922931,0.0,1.0
2012-10-19,51.32,51.78,51.14,51.65,853700,36.2692692163098,36.5943639910468,36.1420582174997,36.502489380795,1207961.58694861,0.0,1.0
2012-10-22,51.24,51.25,50.57,51.01,1054700,36.2127309946164,36.2197982723281,35.7392233879343,36.0501836072479,1492370.95672332,0.0,1.0
2012-10-23,50.85,51.32,50.37,50.41,1136700,35.9371071638611,36.2692692163098,35.5978778337008,35.6261469445475,1608398.65981549,0.0,1.0
2012-10-24,50.75,51.21,50.73,51.09,1063400,35.8664343867444,36.1915291614814,35.852299831321,36.1067218289413,1504681.213027,0.0,1.0
2012-10-25,50.34,51.05,49.9,50.62,1400300,35.5766760005658,36.0784527180946,35.2657157812521,35.7745597764926,1981385.27609715,0.0,1.0
2012-10-26,50.29,50.77,49.51,50.29,765600,35.5413396120074,35.8805689421677,34.9900919504968,35.5413396120074,1083302.55472397,0.0,1.0
2012-10-31,50.0,50.33,49.41,50.09,1131300,35.3363885583689,35.5696087228541,34.9194191733801,35.3999940577739,1600757.81107528,0.0,1.0
2012-11-01,51.57,52.03,49.79,50.1,1237000,36.4459511591016,36.7710459338386,35.1879757264237,35.4070613354856,1750320.35030507,0.0,1.0
2012-11-02,50.46,52.15,50.46,51.91,1282200,35.6614833331059,36.8558532663787,35.6614833331059,36.6862386012986,1814277.08420465,0.0,1.0
2012-11-05,50.66,50.87,50.01,50.63,649400,35.8028288873393,35.9512417192845,35.3434558360805,35.7816270542043,918882.809610435,0.0,1.0
2012-11-06,51.23,51.38,50.61,50.99,803700,36.2056637169047,36.3116728825798,35.767492498781,36.0360490518246,1137212.98750217,0.0,1.0
2012-11-07,50.71,51.0,50.08,50.88,1312800,35.8381652758977,36.0431163295362,35.3929267800623,35.9583089969962,1857575.22706587,0.0,1.0
2012-11-08,49.3,50.88,49.28,50.58,922200,34.8416791185517,35.9583089969962,34.8275445631284,35.7462906656459,1304887.16819024,0.0,1.0
2012-11-09,49.35,49.82,48.83,49.15,1115700,34.8770155071101,35.2091775595587,34.509517066103,34.7356699528766,1578684.24804798,0.0,1.0
2012-11-12,48.7,49.8,48.66,49.7,2138600,34.4176424558513,35.1950430041354,34.3893733450046,35.1243702270187,3026059.09552337,0.0,1.0
2012-11-13,50.97,51.78,49.52,50.16,4191000,36.0219144964012,36.5943639910468,34.9971592282085,35.4494650017556,5930147.60560107,0.0,1.0
2012-11-14,49.72,51.38,49.51,51.35,1109400,35.138504782442,36.3116728825798,34.9900919504968,36.2904710494448,1569769.92451773,0.0,1.0
2012-11-15,49.95,50.25,49.3,49.67,1252600,35.3010521698105,35.5130705011607,34.8416791185517,35.1031683938836,1772393.91333235,0.0,1.0
2012-11-16,50.02,50.51,49.68,49.94,1582200,35.3505231137922,35.6968197216642,35.1102356715953,35.2939848920988,2238768.68088332,0.0,1.0
2012-11-19,51.5,51.62,50.49,50.59,1221400,36.3964802151199,36.48128754766,35.6826851662409,35.7533579433576,1728246.78727777,0.0,1.0
2012-11-20,51.49,51.85,51.02,51.55,967400,36.3894129374083,36.6438349350285,36.0572508849596,36.4318166036783,1368843.90208983,0.0,1.0
2012-11-21,51.61,51.9,51.41,51.64,545300,36.4742202699483,36.6791713235869,36.3328747157149,36.4954221030834,771584.225562936,0.0,1.0
2012-11-23,51.97,52.51,51.76,51.95,341900,36.7286422675686,37.110275263999,36.5802294356235,36.7145077121453,483778.923014795,0.0,1.0
2012-11-26,51.49,52.49,51.07,52.06,782100,36.3894129374083,37.0961407085756,36.092587273518,36.7922477669737,1106649.5925413,0.0,1.0
2012-11-27,51.65,52.09,51.36,51.37,750400,36.502489380795,36.8134496001087,36.2975383271565,36.3046056048682,1061794.98049226,0.0,1.0
2012-11-28,52.35,52.65,51.22,51.4,969400,37.0855397920081,37.2980643753434,36.2850305281119,36.412545278113,1368406.40003132,0.125,1.0
2012-11-29,53.01,53.06,51.95,52.43,1521200,37.5530938753458,37.588514639235,36.8021736808944,37.1422130142309,2147328.05418572,0.0,1.0
2012-11-30,52.51,53.02,52.26,52.89,1543100,37.1988862364536,37.5601780281236,37.0217824170075,37.4680840420116,2178242.12491059,0.0,1.0
2012-12-03,52.48,53.01,52.43,52.85,1072100,37.1776337781201,37.5530938753458,37.1422130142309,37.4397474309003,1513377.86411551,0.0,1.0
2012-12-04,51.91,52.44,50.89,52.44,1024600,36.773837069783,37.1492971670087,36.0512534864431,37.1492971670087,1446326.79747482,0.0,1.0
2012-12-05,51.0,51.88,50.71,51.84,1033800,36.1291791669993,36.7525846114495,35.9237387364419,36.7242480003381,1459313.53038207,0.0,1.0
2012-12-06,51.13,52.05,50.62,51.85,2310300,36.2212731531113,36.8730152086728,35.8599813614413,36.731332153116,3261222.721263,0.0,1.0
2012-12-07,50.71,51.31,50.11,51.24,1148300,35.9237387364419,36.3487879031125,35.4986895697713,36.2991988336676,1620941.89102121,0.0,1.0
2012-12-10,49.28,50.42,48.78,50.38,2375500,34.9107048892103,35.7182983058844,34.5564972503182,35.6899616947731,3353259.13273612,0.0,1.0
2012-12-11,48.88,49.75,48.31,49.56,1169200,34.6273387780966,35.2436600697689,34.2235420697596,35.1090611669899,1650444.36034312,0.0,1.0
2012-12-12,47.17,49.22,46.92,49.22,3470400,33.4159486530855,34.8681999725433,33.2388448336394,34.8681999725433,4898821.50883915,0.0,1.0
2012-12-13,45.3,45.99,45.17,45.22,3012100,33.5080426391974,34.0184300436355,33.4118826934337,33.4488672879582,4072100.8824426,2.0,1.0
2012-12-14,45.13,45.41,44.81,45.4,1559100,33.3822950178141,33.5894087471513,33.1455936128573,33.5820118282464,2107769.49165574,0.0,1.0
2012-12-17,45.58,46.05,45.11,45.19,1667700,33.7151563685346,34.0628115570649,33.3675011800043,33.4266765312435,2254587.37812474,0.0,1.0
2012-12-18,46.35,46.72,45.09,45.5,2693000,34.2847191242119,34.5584051236932,33.3527073421945,33.6559810172954,3640705.04844392,0.0,1.0
2012-12-19,45.87,46.6,45.8,46.44,2215200,33.9296670167767,34.4696420968344,33.8778885844424,34.351291394356,2994760.42454993,0.0,1.0
2012-12-20,45.68,46.25,45.5,46.0,2206500,33.7891255575836,34.2107499351629,33.6559810172954,34.0258269625404,2982998.77066153,0.0,1.0
2012-12-21,45.59,45.61,44.53,44.61,2410800,33.7225532874395,33.7373471252493,32.9384798835201,32.9976552347593,3259194.84990293,0.0,1.0
2012-12-24,45.43,45.78,45.25,45.62,225700,33.6042025849611,33.8630947466326,33.4710580446729,33.7447440441542,305127.043978385,0.0,1.0
2012-12-26,44.83,45.58,44.24,45.43,1022700,33.1603874506671,33.7151563685346,32.723969235278,33.6042025849611,1382602.69329506,0.0,1.0
2012-12-27,45.03,45.42,44.29,44.8,1083300,33.3083258287651,33.5968056660562,32.7609538298025,33.1381966939524,1464528.69624185,0.0,1.0
2012-12-28,45.05,45.41,44.57,44.82,1121900,33.3231196665749,33.5894087471513,32.9680675591397,33.1529905317622,1516712.58590762,0.0,1.0
2012-12-31,45.49,45.64,44.74,44.92,837200,33.6485840983905,33.759537881964,33.093815180523,33.2269597208112,1131822.60176652,0.0,1.0
2013-01-02,45.78,46.61,45.17,46.37,2841200,33.8630947466326,34.4770390157393,33.4118826934337,34.2995129620217,3841058.73881874,0.0,1.0
2013-01-03,46.97,47.01,45.53,45.8,1904000,34.7433280963157,34.7729157719353,33.6781717740101,33.8778885844424,2574044.71304761,0.0,1.0
2013-01-04,47.97,48.2,46.88,46.9,1873100,35.4830199868057,35.6531491216184,34.6767558261716,34.6915496639814,2532270.56303019,0.0,1.0
2013-01-07,47.8,48.57,47.2,48.45,1466500,35.3572723654224,35.9268351210997,34.9134572311284,35.8380720942409,1982582.23302748,0.0,1.0
2013-01-08,47.43,47.95,47.01,47.87,1059500,35.0835863659411,35.4682261489959,34.7729157719353,35.4090507977567,1432353.13732875,0.0,1.0
2013-01-09,46.41,47.69,46.34,47.61,1715400,34.3291006376413,35.2759062574685,34.277322205307,35.2167309062293,2319073.68737493,0.0,1.0
2013-01-10,47.36,47.38,46.34,46.8,1559100,35.0318079336068,35.0466017714166,34.277322205307,34.6175804749324,2107769.49165574,0.0,1.0
2013-01-11,47.26,47.78,47.09,47.24,665700,34.9578387445578,35.3424785276126,34.8320911231745,34.943044906748,899969.309598632,0.0,1.0
2013-01-14,46.56,47.33,46.3,47.06,1445100,34.4400544212148,35.0096171768921,34.2477345296874,34.8099003664598,1953651.2682905,0.0,1.0
2013-01-15,48.29,48.3,46.41,46.58,1612900,35.7197213917625,35.7271183106674,34.3291006376413,34.4548482590246,2180502.47777022,0.0,1.0
2013-01-16,48.42,48.91,47.93,48.22,1334500,35.8158813375262,36.1783303638663,35.4534323111861,35.6679429594282,1804129.55334141,0.0,1.0
2013-01-17,48.3,48.77,47.99,48.67,757200,35.7271183106674,36.0747734991977,35.4978138246155,36.0008043101487,1023669.46256284,0.0,1.0
2013-01-18,48.31,48.31,47.94,48.25,556900,35.7345152295723,35.7345152295723,35.460829230091,35.6901337161429,752881.040281626,0.0,1.0
2013-01-22,48.1,48.47,47.71,48.47,950200,35.5791799325694,35.8528659320507,35.2907000952783,35.8528659320507,1284588.91089172,0.0,1.0
2013-01-23,48.06,48.32,47.51,48.09,785000,35.5495922569498,35.7419121484772,35.1427617171803,35.5717830136645,1061252.67843612,0.0,1.0
2013-01-24,47.94,49.03,47.68,48.13,983200,35.460829230091,36.2670933907251,35.2685093385636,35.6013706892841,1329202.08081324,0.0,1.0
2013-01-25,48.82,48.82,47.94,48.19,1083000,36.1117580937222,36.1117580937222,35.460829230091,35.6457522027135,1464123.12196983,0.0,1.0
2013-01-28,48.21,48.96,48.12,48.82,787700,35.6605460405233,36.2153149583908,35.5939737703792,36.1117580937222,1064902.84688425,0.0,1.0
2013-01-29,47.7,48.48,47.3,48.21,1223400,35.2833031763734,35.8602628509556,34.9874264201774,35.6605460405233,1653931.8812723,0.0,1.0
2013-01-30,47.47,48.06,47.26,47.77,1328300,35.1131740415607,35.5495922569498,34.9578387445578,35.3350816087077,1795747.68505312,0.0,1.0
2013-01-31,47.59,48.99,47.32,48.0,2022300,35.2019370684195,36.2375057151055,35.0022202579872,35.5052107435204,2733976.16764506,0.0,1.0
2013-02-01,47.9,48.13,47.04,48.0,1515400,35.4312415544714,35.6013706892841,34.79510652865,35.5052107435204,2048690.83936573,0.0,1.0
2013-02-04,46.8,47.74,46.29,47.62,1817700,34.6175804749324,35.312890851993,34.2403376107825,35.2241278251342,2457374.51413164,0.0,1.0
2013-02-05,47.8,48.03,46.52,46.8,1157500,35.3572723654224,35.5274015002351,34.4104667455952,34.6175804749324,1564840.73285326,0.0,1.0
2013-02-06,48.63,48.99,47.62,47.77,1535400,35.9712166345291,36.2375057151055,35.2241278251342,35.3350816087077,2075729.12416665,0.0,1.0
2013-02-07,48.27,49.0,47.7,48.56,998600,35.7049275539527,36.2449026340104,35.2833031763734,35.9194382021948,1350021.56010995,0.0,1.0
2013-02-08,48.9,49.12,47.68,48.35,944100,36.1709334449614,36.3336656608692,35.2685093385636,35.7641029051919,1276342.23402744,0.0,1.0
2013-02-11,48.96,49.23,48.56,48.75,742500,36.2153149583908,36.4150317688231,35.9194382021948,36.0599796613879,1003796.32323417,0.0,1.0
2013-02-12,49.06,49.38,48.91,48.98,897500,36.2892841474398,36.5259855523966,36.1783303638663,36.2301087962006,1213343.0304413,0.0,1.0
2013-02-13,48.34,49.4,48.18,49.07,1152500,35.756705986287,36.5407793902064,35.6383552838086,36.2966810663447,1558081.16165303,0.0,1.0
2013-02-14,48.76,48.92,48.03,48.44,813700,36.0673765802928,36.1857272827712,35.5274015002351,35.830675175336,1100052.61712544,0.0,1.0
2013-02-15,48.44,49.51,48.03,48.72,1508600,35.830675175336,36.6221454981603,35.5274015002351,36.0377889046732,2039497.82253342,0.0,1.0
2013-02-19,49.46,49.7,48.23,48.78,1885100,36.5851609036358,36.7626869573535,35.6753398783331,36.0821704181026,2548493.53391074,0.0,1.0
2013-02-20,48.85,49.87,48.8,49.44,1434100,36.1339488504369,36.8884345787367,36.0969642559124,36.570367065826,1938780.21164999,0.0,1.0
2013-02-21,48.6,49.29,48.24,48.79,1040000,35.9490258778144,36.4594132822525,35.682736797238,36.0895673370075,1405990.80964786,0.0,1.0
2013-02-22,48.95,49.2,48.56,48.72,716100,36.2079180394859,36.3928410121084,35.9194382021948,36.0377889046732,968105.787296952,0.0,1.0
2013-02-25,49.07,50.0,49.07,49.51,2066800,36.2966810663447,36.9845945245005,36.2966810663447,36.6221454981603,2794136.3513271,0.0,1.0
2013-02-26,49.07,49.62,48.76,49.31,1494800,36.2966810663447,36.7035116061142,36.0673765802928,36.4742071200623,2020841.40602078,0.0,1.0
2013-02-27,50.13,50.35,49.2,49.27,1006700,37.0807544702642,37.243486686172,36.3928410121084,36.4446194444428,1360972.06545432,0.0,1.0
2013-02-28,50.0,50.68,49.95,50.14,1322200,36.9845945245005,37.4875850100337,36.947609929976,37.0881513891691,1787501.00818884,0.0,1.0
2013-03-01,50.52,50.6,49.43,49.85,1247700,37.3692343075553,37.4284096587945,36.5629701469211,36.873640740927,1686783.39730541,0.0,1.0
2013-03-04,50.98,51.05,50.24,50.47,1025800,37.7094925771807,37.761271009515,37.1621205782181,37.3322497130308,1386793.6274392,0.0,1.0
2013-03-05,50.96,51.28,50.45,51.15,1107000,37.7908586851346,38.0281639202061,37.4126534667394,37.9317586684583,1492760.99995554,0.13,1.0
2013-03-06,50.59,51.12,50.34,51.01,879000,37.609171864533,38.0031797927441,37.423319068207,37.9214045623607,1182387.37508431,0.125,1.0
2013-03-07,50.36,50.54,49.6,50.54,2164600,37.438187291913,37.5720013052678,36.8731947910819,37.5720013052678,2911712.98305746,0.0,1.0
2013-03-08,50.6,50.78,48.68,50.48,4070200,37.616605976386,37.7504199897407,36.1892565006022,37.5273966341495,5475031.96139725,0.0,1.0
2013-03-11,45.11,47.5,45.0,46.44,13946000,33.5352785690667,35.3120313019434,33.4535033386832,34.5240154455211,18759470.2308599,0.0,1.0
2013-03-12,47.32,47.61,46.36,46.37,6640300,35.1782172885886,35.3938065323268,34.4645425506967,34.4719766625498,8932203.51168645,0.0,1.0
2013-03-13,47.18,47.95,46.93,47.6,433770,35.0741397226461,35.6465663353302,34.8882869263201,35.3863724204738,583485.974619252,0.0,1.0
2013-03-14,47.52,47.74,47.2,47.31,317804,35.3268995256495,35.4904499864164,35.0890079463522,35.1707831767356,427494.24044516,0.0,1.0
2013-03-15,47.0,47.74,46.97,47.55,1953800,34.9403257092914,35.4904499864164,34.9180233737322,35.3492018612086,2628155.2371328,0.0,1.0
2013-03-18,47.3,47.9,46.65,46.74,1931400,35.1633490648826,35.609395776065,34.6801317944349,34.7470388011123,2598023.86375181,0.0,1.0
2013-03-19,47.24,47.67,46.97,47.24,1412600,35.1187443937643,35.4384112034451,34.9180233737322,35.1187443937643,1900159.73383857,0.0,1.0
2013-03-20,47.76,47.96,47.34,47.45,1214600,35.5053182101224,35.6540004471833,35.1930855122947,35.2748607426782,1633819.91556019,0.0,1.0
2013-03-21,47.03,47.83,46.98,47.47,1459200,34.9626280448505,35.5573569930937,34.9254574855853,35.2897289663843,1962843.7516758,0.0,1.0
2013-03-22,47.62,48.36,47.35,47.46,1741400,35.4012406441799,35.9513649213049,35.2005196241478,35.2822948545312,2342445.25025236,0.0,1.0
2013-03-25,47.01,47.85,47.0,47.79,1549500,34.9477598211444,35.5722252167998,34.9403257092914,35.5276205456816,2084310.85061791,0.0,1.0
2013-03-26,47.31,47.38,47.02,47.15,1644300,35.1707831767356,35.2228219597069,34.9551939329974,35.051837387087,2211831.12724817,0.0,1.0
2013-03-27,47.11,47.35,46.61,47.1,1303200,35.0221009396748,35.2005196241478,34.6503953470228,35.0146668278218,1753000.25848678,0.0,1.0
2013-03-28,47.3,47.36,46.95,47.1,1290200,35.1633490648826,35.2079537360008,34.9031551500261,35.0146668278218,1735513.30072103,0.0,1.0
2013-04-01,47.15,47.27,46.96,47.26,881900,35.051837387087,35.1410467293234,34.9105892618792,35.1336126174704,1186288.31181667,0.0,1.0
2013-04-02,47.24,47.47,47.01,47.22,1118700,35.1187443937643,35.2897289663843,34.9477598211444,35.1038761700582,1504819.97327284,0.0,1.0
2013-04-03,46.29,47.49,46.26,47.21,1286800,34.4125037677255,35.3045971900903,34.3902014321663,35.0964420582052,1730939.78868998,0.0,1.0
2013-04-04,46.36,46.58,46.08,46.3,1439500,34.4645425506967,34.6280930114636,34.2563874188116,34.4199378795785,1936344.28490771,0.0,1.0
2013-04-05,46.44,46.49,45.44,45.81,1196400,34.5240154455211,34.5611860047863,33.780604260217,34.0556663987795,1609338.17468814,0.0,1.0
2013-04-08,46.7,46.84,46.13,46.27,1289000,34.7173023537001,34.8213799196427,34.2935579780768,34.3976355440194,1733899.12000419,0.0,1.0
2013-04-09,46.7,46.97,46.28,46.71,988000,34.7173023537001,34.9180233737322,34.4050696558724,34.7247364655532,1329008.79019716,0.0,1.0
2013-04-10,47.58,47.59,46.63,46.73,1184500,35.3715041967677,35.3789383086208,34.6652635707288,34.7396046892592,1593330.88257949,0.0,1.0
2013-04-11,47.96,48.92,47.58,47.62,1808800,35.6540004471833,36.3676751850752,35.3715041967677,35.4012406441799,2433108.4005148,0.0,1.0
2013-04-12,49.05,49.06,47.84,47.87,2197600,36.4643186391647,36.4717527510177,35.5647911049468,35.5870934405059,2956102.95277052,0.0,1.0
2013-04-15,48.04,49.34,47.99,48.62,2472500,35.7134733420076,36.6799078829029,35.6763027827424,36.1446518294839,3325884.85198631,0.0,1.0
2013-04-16,48.48,48.5,47.88,48.34,960500,36.0405742635414,36.0554424872475,35.5945275523589,35.9364966975988,1292017.14876961,0.0,1.0
2013-04-17,47.6,48.28,47.14,48.17,1196400,35.3863724204738,35.8918920264806,35.0444032752339,35.8101167960971,1609338.17468814,0.0,1.0
2013-04-18,46.95,47.94,46.72,47.77,1115300,34.9031551500261,35.6391322234772,34.7321705774062,35.5127523219755,1500246.4612418,0.0,1.0
2013-04-19,47.0,47.38,46.82,47.3,1751900,34.9403257092914,35.2228219597069,34.8065116959366,35.1633490648826,2356569.3315247,0.0,1.0
2013-04-22,47.04,47.22,46.45,47.14,1362000,34.9700621567035,35.1038761700582,34.5314495573741,35.0444032752339,1832095.11361187,0.0,1.0
2013-04-23,47.27,47.83,47.08,47.35,1239300,35.1410467293234,35.5573569930937,34.9997986041157,35.2005196241478,1667045.13531512,0.0,1.0
2013-04-24,47.0,47.66,46.67,47.33,1029200,34.9403257092914,35.430977091592,34.695000018141,35.1856514004417,1384428.99480862,0.0,1.0
2013-04-25,47.81,48.02,47.31,47.34,1646000,35.5424887693876,35.6986051183015,35.1707831767356,35.1930855122947,2214117.88326369,0.0,1.0
2013-04-26,47.6,47.8,47.3,47.6,1207300,35.3863724204738,35.5350546575346,35.1633490648826,35.3863724204738,1624000.31619942,0.0,1.0
2013-04-29,48.04,48.43,47.84,48.06,1439800,35.7134733420076,36.0034037042762,35.5647911049468,35.7283415657137,1936747.83008691,0.0,1.0
2013-04-30,48.1,48.37,47.63,47.81,1299000,35.7580780131258,35.9587990331579,35.4086747560329,35.5424887693876,1747350.62597785,0.0,1.0
2013-05-01,47.81,48.47,47.74,47.88,1601000,35.5424887693876,36.0331401516883,35.4904499864164,35.5945275523589,2153586.10638224,0.0,1.0
2013-05-02,48.65,48.95,47.8,47.8,1304900,36.1669541650431,36.3899775206343,35.5350546575346,35.5350546575346,1755287.0145023,0.0,1.0
2013-05-03,49.76,50.16,49.14,49.18,1426300,36.9921405807306,37.2895050548522,36.5312256458421,36.5609620932542,1918588.29702248,0.0,1.0
2013-05-06,49.94,50.04,49.36,49.69,853200,37.1259545940853,37.2002957126157,36.694776106609,36.9401017977593,1147682.48967228,0.0,1.0
2013-05-07,51.09,51.14,49.96,50.06,1238700,37.980877457185,38.0180480164502,37.1408228177914,37.2151639363218,1666238.0449567,0.0,1.0
2013-05-08,51.54,51.55,50.84,51.06,1196000,38.3154124905718,38.3228466024249,37.795024660859,37.9585751216259,1608800.11444919,0.0,1.0
2013-05-09,51.24,51.84,51.18,51.58,1155500,38.0923891349806,38.5384358461631,38.0477844638624,38.345148937984,1554321.51525589,0.0,1.0
2013-05-10,52.31,52.42,50.59,51.07,1499500,38.887839103256,38.9696143336394,37.609171864533,37.9660092334789,2017053.32074963,0.0,1.0
2013-05-13,52.1,52.5,51.92,52.43,1220600,38.7317227543421,39.0290872284637,38.5979087409874,38.9770484454925,1641890.81914439,0.0,1.0
2013-05-14,52.53,52.53,52.01,52.13,991600,39.0513895640229,39.0513895640229,38.6648157476647,38.7540250899012,1333851.33234767,0.0,1.0
2013-05-15,52.98,53.1,52.24,52.31,943200,39.3859245974097,39.4751339396462,38.8358003202847,38.887839103256,1268746.04343518,0.0,1.0
2013-05-16,52.35,53.0,52.12,52.96,874600,38.9175755506681,39.4007928211158,38.7465909780482,39.3710563737036,1176468.71245591,0.0,1.0
2013-05-17,52.1,52.58,51.95,52.43,1053500,38.7317227543421,39.0885601232881,38.6202110765465,38.9770484454925,1417116.1543246,0.0,1.0
2013-05-20,52.21,52.37,51.22,52.18,2074200,38.8134979847256,38.9324437743742,38.0775209112745,38.7911956491664,2790111.36905561,0.0,1.0
2013-05-21,52.75,54.25,51.49,52.12,2767600,39.2149400247898,40.3300568027459,38.2782419313066,38.7465909780482,3722838.79326888,0.0,1.0
2013-05-22,52.05,53.11,51.82,52.06,2603600,38.6945521950769,39.4825680514992,38.523567622457,38.7019863069299,3502234.09530094,0.0,1.0
2013-05-23,52.45,52.79,51.15,51.27,1518500,38.9919166691985,39.2446764722019,38.0254821283032,38.1146914705397,2042611.18209958,0.0,1.0
2013-05-24,51.68,51.9,51.02,51.76,919500,38.4194900565144,38.5830405172813,37.9288386742137,38.4789629513387,1236865.97427762,0.0,1.0
2013-05-28,51.61,52.55,51.57,52.27,1099400,38.3674512735431,39.0662577877289,38.337714826131,38.8581026558438,1478858.56674368,0.0,1.0
2013-05-29,51.96,52.05,51.11,51.26,948400,38.6276451883995,38.6945521950769,37.9957456808911,38.1072573586867,1275740.82654149,0.0,1.0
2013-05-30,52.29,52.5,51.81,51.96,1428000,38.8729708795499,39.0290872284637,38.5161335106039,38.6276451883995,1920875.053038,0.0,1.0
2013-05-31,52.34,52.85,51.92,52.14,1316600,38.9101414388151,39.2892811433202,38.5979087409874,38.7614592017543,1771025.27649148,0.0,1.0
2013-06-03,52.38,52.54,51.84,52.34,1058300,38.9398778862273,39.0588236758759,38.5384358461631,38.9101414388151,1423572.87719196,0.0,1.0
2013-06-04,52.44,52.81,52.2,52.29,1207900,38.9844825573455,39.259544695908,38.8060638728725,38.8729708795499,1624807.40655784,0.0,1.0
2013-06-05,51.59,52.35,51.24,52.2,1974200,38.445509448,39.0118708975151,38.1846850962497,38.9000890324792,2649177.48424578,0.125,1.0
2013-06-06,51.6,51.61,50.94,51.55,1098600,38.4529615723358,38.4604136966715,37.961121366178,38.4157009506571,1474210.50764482,0.0,1.0
2013-06-07,52.18,52.24,51.41,51.68,874300,38.8851847838078,38.9298975298221,38.311371209957,38.5125785670216,1173222.5075859,0.0,1.0
2013-06-10,52.24,52.68,51.86,52.39,874300,38.9298975298221,39.257791000594,38.6467168050646,39.041679394858,1173222.5075859,0.0,1.0
2013-06-11,51.53,52.02,51.29,51.82,788800,38.4007967019857,38.7659507944362,38.2219457179283,38.6169083077217,1058490.12236504,0.0,1.0
2013-06-12,50.69,52.1,50.61,51.96,992300,37.7748182577849,38.825567789122,37.7152012630991,38.7212380484218,1331566.6181831,0.0,1.0
2013-06-13,51.26,51.29,50.2,50.65,1317800,38.1995893449212,38.2219457179283,37.4096641653344,37.745009760442,1768354.82156776,0.0,1.0
2013-06-14,51.26,51.84,51.03,51.28,845800,38.1995893449212,38.6318125563931,38.0281904851995,38.2144935935926,1134978.37917895,0.0,1.0
2013-06-17,51.57,51.8,51.13,51.66,807600,38.4306051993286,38.6020040590502,38.1027117285567,38.4976743183501,1083717.82812121,0.0,1.0
2013-06-18,51.98,52.04,51.43,51.59,541700,38.7361422970933,38.7808550431076,38.3262754586285,38.445509448,726906.819580557,0.0,1.0
2013-06-19,51.73,52.65,51.71,52.01,705200,38.5498391887002,39.2354346275868,38.5349349400287,38.7584986701004,946307.34570465,0.0,1.0
2013-06-20,50.31,51.24,50.23,51.21,931700,37.4916375330274,38.1846850962497,37.4320205383416,38.1623287232425,1250247.52409674,0.0,1.0
2013-06-21,50.23,50.64,49.64,50.43,2232200,37.4320205383416,37.7375576361063,36.9923452025339,37.5810630250561,2995387.48877187,0.0,1.0
2013-06-24,50.08,50.51,49.26,49.9,896100,37.3202386733057,37.6406800197419,36.7091644777763,37.1861004352627,1202475.91106911,0.0,1.0
2013-06-25,50.46,50.77,50.03,50.62,1008000,37.6034193980632,37.8344352524707,37.2829780516271,37.7226533874348,1352634.43628799,0.0,1.0
2013-06-26,50.8,51.19,50.25,50.84,1039200,37.8567916254778,38.1474244745711,37.446924787013,37.8866001228207,1394501.69264928,0.0,1.0
2013-06-27,51.09,51.36,50.81,50.94,683300,38.0729032312138,38.2741105882784,37.8642437498136,37.961121366178,916919.752297205,0.0,1.0
2013-06-28,50.06,50.62,49.55,50.28,2205300,37.3053344246343,37.7226533874348,36.9252760835123,37.4692811600202,2959290.39915267,0.0,1.0
2013-07-01,49.99,50.95,49.86,50.59,1621100,37.2531695542842,37.9685734905137,37.1562919379198,37.7002970144276,2175352.86177228,0.0,1.0
2013-07-02,49.33,50.17,48.75,49.88,2082500,36.7613293481264,37.3873077923272,36.3291061366544,37.1711961865912,2794505.1721922,0.0,1.0
2013-07-03,49.41,49.45,48.74,49.29,876800,36.8209463428122,36.8507548401551,36.3216540123187,36.7315208507835,1176577.25569177,0.0,1.0
2013-07-05,49.8,49.89,49.06,49.76,758600,37.1115791919054,37.178648310927,36.5601219910619,37.0817706945626,1017964.7652461,0.0,1.0
2013-07-08,50.04,50.6,49.87,49.99,1228900,37.2904301759628,37.7077491387634,37.1637440622555,37.2531695542842,1649059.97892292,0.0,1.0
2013-07-09,49.25,49.61,48.67,49.44,2417000,36.7017123534406,36.9699888295267,36.2694891419686,36.8433027158194,3243370.468758,0.0,1.0
2013-07-10,49.83,49.85,48.92,49.26,1670600,37.1339355649126,37.1488398135841,36.4557922503617,36.7091644777763,2241776.87426856,0.0,1.0
2013-07-11,50.39,50.99,50.19,50.27,1775600,37.5512545277132,37.9983819878566,37.4022120409987,37.4618290356845,2382676.29471522,0.0,1.0
2013-07-12,50.66,50.7,50.3,50.39,770800,37.7524618847777,37.7822703821206,37.4841854086916,37.5512545277132,1034335.93600276,0.0,1.0
2013-07-15,50.97,51.19,50.72,50.85,651000,37.9834777391852,38.1474244745711,37.797174630792,37.8940522471565,873576.406769324,0.0,1.0
2013-07-16,50.59,51.36,50.49,51.12,1122400,37.7002970144276,38.2741105882784,37.6257757710704,38.095259604221,1506147.70961274,0.0,1.0
2013-07-17,50.41,50.87,50.24,50.87,681000,37.5661587763846,37.9089564958279,37.4394726626773,37.9089564958279,913833.384039801,0.0,1.0
2013-07-18,50.98,51.14,50.46,50.51,813800,37.9909298635209,38.1101638528925,37.6034193980632,37.6406800197419,1092037.60342377,0.0,1.0
2013-07-19,50.7,51.04,50.67,50.81,733100,37.7822703821206,38.0356426095352,37.7599140091134,37.8642437498136,983746.334566194,0.0,1.0
2013-07-22,51.69,51.75,51.16,51.69,1310000,38.5200306913573,38.5647434373716,38.1250681015639,38.5200306913573,1757888.00747744,0.0,1.0
2013-07-23,50.97,51.7,50.73,51.7,877200,37.9834777391852,38.527482815693,37.8046267551278,38.527482815693,1177114.01538871,0.0,1.0
2013-07-24,50.6,51.25,50.31,51.16,632600,37.7077491387634,38.1921372205854,37.4916375330274,38.1250681015639,848885.460710099,0.0,1.0
2013-07-25,51.43,51.47,50.7,50.92,917600,38.3262754586285,38.3560839559714,37.7822703821206,37.9462171175065,1231326.74477962,0.0,1.0
2013-07-26,51.82,51.95,50.99,51.2,1028500,38.6169083077217,38.7137859240861,37.9983819878566,38.1548765989068,1380143.37075614,0.0,1.0
2013-07-29,51.73,52.07,51.5,51.62,840100,38.5498391887002,38.8032114161148,38.3784403289785,38.4678658210072,1127329.55349756,0.0,1.0
2013-07-30,51.4,51.83,50.93,51.76,1093200,38.3039190856213,38.6243604320574,37.9536692418423,38.5721955617073,1466964.25173614,0.0,1.0
2013-07-31,51.41,51.94,51.16,51.48,827400,38.311371209957,38.7063337997504,38.1250681015639,38.3635360803071,1110287.43311972,0.0,1.0
2013-08-01,52.58,52.74,51.53,51.6,1313800,39.1832697572367,39.3025037466083,38.4007967019857,38.4529615723358,1762987.22459837,0.0,1.0
2013-08-02,53.2,53.23,52.17,52.58,629000,39.6453014660516,39.6676578390588,38.877732659472,39.1832697572367,844054.623437643,0.0,1.0
2013-08-05,53.5,53.87,53.1,53.23,907200,39.8688651961233,40.1445937965451,39.5707802226944,39.6676578390588,1217370.99265919,0.0,1.0
2013-08-06,52.62,53.28,52.35,53.28,1042400,39.2130782545796,39.7049184607374,39.0118708975151,39.7049184607374,1398795.7702248,0.0,1.0
2013-08-07,51.55,52.53,51.39,52.31,1767300,38.4157009506571,39.1460091355581,38.2964669612856,38.9820624001722,2371538.53100373,0.0,1.0
2013-08-08,52.0,52.36,51.2,51.88,1385500,38.7510465457647,39.0193230218508,38.1548765989068,38.661621053736,1859201.40027481,0.0,1.0
2013-08-09,51.72,52.25,51.55,52.0,1325300,38.5423870643645,38.9373496541578,38.4157009506571,38.7510465457647,1778419.06588538,0.0,1.0
2013-08-12,51.74,52.13,51.27,51.53,926200,38.5572913130359,38.8479241621291,38.2070414692569,38.4007967019857,1242867.07826382,0.0,1.0
2013-08-13,52.0,52.07,50.62,51.4,1953700,38.7510465457647,38.8032114161148,37.7226533874348,38.3039190856213,2621668.54977762,0.0,1.0
2013-08-14,51.68,52.04,51.49,51.81,1025300,38.5125785670216,38.7808550431076,38.3709882046428,38.609456183386,1375849.29318063,0.0,1.0
2013-08-15,51.41,51.54,51.0,51.14,1533600,38.311371209957,38.4082488263214,38.0058341121923,38.1101638528925,2057936.67806672,0.0,1.0
2013-08-16,49.99,51.14,49.99,51.05,1641900,37.2531695542842,38.1101638528925,37.2531695542842,38.0430947338709,2203264.36601314,0.0,1.0
2013-08-19,50.59,50.97,49.9,49.93,2648800,37.7002970144276,37.9834777391852,37.1861004352627,37.2084568082699,3554422.71313455,0.0,1.0
2013-08-20,46.64,48.45,46.31,47.34,8346900,34.7567079018167,36.1055424065827,34.5107877987378,35.2783566053173,11200698.7859645,0.0,1.0
2013-08-21,46.27,47.39,46.25,46.58,3543500,34.4809793013949,35.315617226996,34.4660750527234,34.7119951558023,4755019.96526436,0.0,1.0
2013-08-22,46.49,47.05,46.19,46.3,1895500,34.6449260367808,35.0622449995814,34.4213623067091,34.5033356744021,2543570.0138729,0.0,1.0
2013-08-23,46.33,46.49,45.67,46.15,3042400,34.5256920474092,34.6449260367808,34.0338518412514,34.3915538093662,4082594.25492319,0.0,1.0
2013-08-26,46.88,47.01,46.43,46.57,2146800,34.935558885874,35.0324365022385,34.6002132907665,34.7045430314666,2880789.29347525,0.0,1.0
2013-08-27,46.58,46.74,46.04,46.56,2160800,34.7119951558023,34.8312291451739,34.3095804416732,34.6970909071309,2899575.88286814,0.0,1.0
2013-08-28,46.24,46.7,46.23,46.51,1833600,34.4586229283877,34.801420647831,34.451170804052,34.6598302854523,2460506.45077148,0.0,1.0
2013-08-29,46.88,47.0,46.15,46.24,1568300,34.935558885874,35.0249843779027,34.3915538093662,34.4586229283877,2104500.58177624,0.0,1.0
2013-08-30,46.41,46.98,46.3,46.98,1479300,34.585309042095,35.0100801292313,34.5033356744021,35.0100801292313,1985071.54920716,0.0,1.0
2013-09-03,46.97,47.25,46.48,46.74,2202800,35.0026280048956,35.2112874862958,34.6374739124451,34.8312291451739,2955935.6510468,0.0,1.0
2013-09-04,47.79,48.0,47.1,47.22,1943800,35.7068537546215,35.8637576945351,35.1913122377625,35.2809716319989,2601579.03125186,0.125,1.0
2013-09-05,48.34,48.42,47.79,47.85,2034300,36.1177926448714,36.1775655743622,35.7068537546215,35.7516834517396,2722704.09675669,0.0,1.0
2013-09-06,48.71,49.27,47.75,48.38,2266100,36.3942424437667,36.812652950203,35.676967289876,36.1476791096168,3032944.87227073,0.0,1.0
2013-09-09,49.45,49.76,48.82,48.95,2123000,36.9471420415575,37.1787621433347,36.4764302218167,36.5735612322394,2841420.04493657,0.0,1.0
2013-09-10,50.58,50.8,49.54,49.58,2209200,37.7914346706163,37.9558102267163,37.0143865872347,37.0442730519802,2956789.99683178,0.0,1.0
2013-09-11,50.57,50.68,50.29,50.35,1067300,37.78396305443,37.8661508324799,37.5747578012118,37.61958749833,1428472.7338487,0.0,1.0
2013-09-12,50.08,50.97,50.04,50.59,1387400,37.4178538612983,38.0828277018844,37.3879673965528,37.7989062868027,1856894.09813707,0.0,1.0
2013-09-13,50.55,50.61,50.13,50.18,850900,37.7690198220572,37.8138495191754,37.4552119422301,37.4925700231619,1138843.2954482,0.0,1.0
2013-09-16,50.88,52.54,50.66,52.54,1878400,38.0155831562072,39.2558714431432,37.8512076001072,39.2558714431432,2514047.76844505,0.0,1.0
2013-09-17,50.87,51.29,50.49,50.84,1786500,38.0081115400208,38.321919419848,37.7241901249391,37.9856966914617,2391048.94502081,0.0,1.0
2013-09-18,52.71,52.87,51.31,51.48,2643800,39.3828889183113,39.5024347772931,38.3368626522207,38.4638801273889,3538457.99095775,0.0,1.0
2013-09-19,53.21,53.64,52.93,53.02,2699400,39.7564697276294,40.0777492236429,39.5472644744113,39.6145090200885,3612872.94832867,0.0,1.0
2013-09-20,52.77,53.53,52.53,53.47,1973400,39.4277186154295,39.995561445593,39.2483998269568,39.9507317484748,2641195.62726228,0.0,1.0
2013-09-23,52.84,52.99,52.42,52.65,1330600,39.480019928734,39.5920941715294,39.1662120489068,39.3380592211931,1780873.0625495,0.0,1.0
2013-09-24,52.55,53.29,52.54,52.75,1207600,39.2633430593295,39.8162426571203,39.2558714431432,39.4127753830568,1616250.04534404,0.0,1.0
2013-09-25,52.18,52.86,52.1,52.6,1155400,38.9868932604342,39.4949631611067,38.9271203309433,39.3007011402613,1546385.64292026,0.0,1.0
2013-09-26,52.29,52.84,52.08,52.19,2570100,39.0690810384841,39.480019928734,38.9121770985705,38.9943648766205,3439818.02048586,0.0,1.0
2013-09-27,53.49,53.5,52.11,52.25,2060800,39.9656749808475,39.9731465970339,38.9345919471296,39.0391945737387,2758171.65737413,0.0,1.0
2013-09-30,53.38,53.44,52.7,52.9,1281400,39.8834872027975,39.9283168999157,39.375417302125,39.5248496258522,1715023.85566732,0.0,1.0
2013-10-01,53.9,54.05,53.31,53.31,1200000,40.2720112444883,40.3840854872838,39.831185889493,39.831185889493,1606078.21663866,0.0,1.0
2013-10-02,53.75,53.78,52.97,53.5,880900,40.1599370016929,40.182351850252,39.5771509391567,39.9731465970339,1178995.25086417,0.0,1.0
2013-10-03,53.37,53.87,52.88,53.84,854500,39.8760155866112,40.2495963959293,39.5099063934795,40.2271815473702,1143661.53009811,0.0,1.0
2013-10-04,53.89,54.07,53.29,53.45,791500,40.264539628302,40.3990287196565,39.8162426571203,39.9357885161021,1059342.42372458,0.0,1.0
2013-10-07,52.95,53.62,52.93,53.35,919100,39.562207706784,40.0628059912702,39.5472644744113,39.8610723542385,1230122.07409383,0.0,1.0
2013-10-08,51.7,53.04,51.67,53.04,1359300,38.6282556834888,39.6294522524612,38.6058408349297,39.6294522524612,1819285.09989745,0.0,1.0
2013-10-09,51.52,51.8,50.97,51.73,1218700,38.4937665921343,38.7029718453524,38.0828277018844,38.6506705320479,1631106.26884795,0.0,1.0
2013-10-10,52.43,52.54,52.09,52.14,715000,39.1736836650932,39.2558714431432,38.9196487147569,38.9570067956887,956954.93741387,0.0,1.0
2013-10-11,52.57,52.58,51.98,52.35,785100,39.2782862917023,39.2857579078886,38.8374609367069,39.1139107356023,1050776.67323584,0.0,1.0
2013-10-14,51.87,52.22,51.38,52.15,1424300,38.755273158657,39.0167797251796,38.3891639655252,38.9644784118751,1906281.0032987,0.0,1.0
2013-10-15,51.45,51.93,51.18,51.83,1215900,38.4414652788298,38.8001028557751,38.239731641798,38.7253866939115,1627358.75300912,0.0,1.0
2013-10-16,52.04,52.44,51.76,51.82,1139700,38.8822906338251,39.1811552812796,38.673085380607,38.7179150777252,1525372.78625257,0.0,1.0
2013-10-17,52.05,52.2,51.29,51.81,1766200,38.8897622500115,39.0018364928069,38.321919419848,38.7104434615388,2363879.45518934,0.0,1.0
2013-10-18,52.57,52.65,52.15,52.17,1750100,39.2782862917023,39.3380592211931,38.9644784118751,38.9794216442478,2342331.2391161,0.0,1.0
2013-10-21,51.42,52.71,51.13,52.57,2247500,38.4190504302707,39.3828889183113,38.2023735608662,39.2782862917023,3008050.65991283,0.0,1.0
2013-10-22,51.79,52.0,51.31,51.45,1474500,38.6955002291661,38.8524041690797,38.3368626522207,38.4414652788298,1973468.60869476,0.0,1.0
2013-10-23,51.72,51.97,51.31,51.69,1150000,38.6431989158615,38.8299893205206,38.3368626522207,38.6207840673024,1539158.29094539,0.0,1.0
2013-10-24,51.45,51.61,50.31,51.2,1901900,38.4414652788298,38.5610111378116,37.5897010335846,38.2546748741707,2545500.13352089,0.0,1.0
2013-10-25,52.46,52.56,51.38,51.73,1191800,39.1960985136523,39.2708146755159,38.3891639655252,38.6506705320479,1595103.34882496,0.0,1.0
2013-10-28,52.81,53.23,52.55,52.6,1218400,39.4576050801749,39.7714129600021,39.2633430593295,39.3007011402613,1630704.74929379,0.0,1.0
2013-10-29,53.5,53.54,52.72,52.87,1075800,39.9731465970339,40.0030330617793,39.3903605344977,39.5024347772931,1439849.12121656,0.0,1.0
2013-10-30,53.39,53.91,53.15,53.35,982200,39.8909588189839,40.2794828606747,39.7116400305112,39.8610723542385,1314575.02031875,0.0,1.0
2013-10-31,53.21,53.52,52.93,53.38,691800,39.7564697276294,39.9880898294066,39.5472644744113,39.8834872027975,925904.091892189,0.0,1.0
2013-11-01,53.56,53.76,53.02,53.19,521100,40.017976294152,40.1674086178793,39.6145090200885,39.7415264952567,697439.46557534,0.0,1.0
2013-11-04,54.05,54.36,53.61,53.61,1189700,40.3840854872838,40.615705589061,40.0553343750839,40.0553343750839,1592292.71194585,0.0,1.0
2013-11-05,54.13,54.29,53.42,53.74,740000,40.4438584167747,40.5634042757564,39.913373667543,40.1524653855066,990414.900260507,0.0,1.0
2013-11-06,53.99,54.43,53.74,54.25,521800,40.3392557901656,40.6680069023655,40.1524653855066,40.533517811011,698376.344535045,0.0,1.0
2013-11-07,53.44,54.86,53.43,54.32,1132800,39.9283168999157,40.989286398379,39.9208452837293,40.5858191243155,1516137.8365069,0.0,1.0
2013-11-08,54.11,54.13,53.5,53.53,752000,40.4289151844019,40.4438584167747,39.9731465970339,39.995561445593,1006475.6824269,0.0,1.0
2013-11-11,54.86,54.88,53.52,54.0,972800,40.989286398379,41.0042296307518,39.9880898294066,40.346727406352,1301994.07428841,0.0,1.0
2013-11-12,54.75,55.09,54.24,54.73,1179700,40.9070986203291,41.1611335706654,40.5260461948246,40.8921553879563,1578908.72680719,0.0,1.0
2013-11-13,55.48,55.52,53.76,54.09,1976400,41.4525266019334,41.4824130666789,40.1674086178793,40.4139719520292,2645210.82280388,0.0,1.0
2013-11-14,55.61,55.84,54.79,55.5,1030000,41.5496576123561,41.7215047846425,40.9369850850745,41.4674698343062,1378550.46928152,0.0,1.0
2013-11-15,55.83,55.88,55.12,55.61,1419500,41.7140331684561,41.7513912493879,41.1835484192244,41.5496576123561,1899856.69043215,0.0,1.0
2013-11-18,56.37,56.72,55.85,56.17,2262700,42.1175004425196,42.3790070090423,41.7289764008288,41.9680681187924,3028394.31732359,0.0,1.0
2013-11-19,56.14,58.4,55.95,56.5,3602600,41.9456532702333,43.634238528351,41.8036925626924,42.2146314529423,4821714.48605204,0.0,1.0
2013-11-20,54.9,56.02,54.65,55.91,2805000,41.0191728631245,41.855993875997,40.8323824584654,41.773806097947,3754207.83139287,0.0,1.0
2013-11-21,55.21,55.24,54.01,54.81,1465200,41.2507929649017,41.2732078134608,40.3541990225383,40.9519283174472,1961021.50251581,0.0,1.0
2013-11-22,55.44,56.08,55.17,55.38,1038600,41.422640137188,41.9008235731151,41.2209065001562,41.3778104400698,1390060.69650076,0.0,1.0
2013-11-25,56.21,56.24,55.17,55.66,898300,41.9979545835378,42.0203694320969,41.2209065001562,41.587015693288,1202283.38500543,0.0,1.0
2013-11-26,56.26,56.57,56.05,56.24,682000,42.0353126644696,42.2669327662468,41.8784087245561,42.0203694320969,912787.786456308,0.0,1.0
2013-11-27,56.41,56.59,56.16,56.43,708700,42.1473869072651,42.2818759986196,41.960596502606,42.1623301396378,948523.026776516,0.0,1.0
2013-11-29,56.52,57.09,56.48,56.59,414000,42.229574685315,42.6554568079376,42.1996882205696,42.2818759986196,554096.984740339,0.0,1.0
2013-12-02,56.64,57.18,56.31,56.71,1311800,42.3192340795514,42.7227013536149,42.0726707454015,42.3715353928559,1755711.17048883,0.0,1.0
2013-12-03,55.49,56.65,55.29,56.5,1241400,41.4599982181198,42.3267056957377,41.3105658943926,42.2146314529423,1661487.9151127,0.0,1.0
2013-12-04,54.48,55.51,54.05,55.07,1516200,40.7987601856268,41.5701023844373,40.4767435395215,41.2405969791202,2024634.46497329,0.125,1.0
2013-12-05,54.75,55.15,54.23,54.46,1292700,41.0009566843441,41.3005070528142,40.611541205333,40.7837826672033,1726187.16057972,0.0,1.0
2013-12-06,55.21,55.42,54.94,55.16,777300,41.3454396080847,41.5027035515315,41.1432431093674,41.307995812026,1037955.65863589,0.0,1.0
2013-12-09,55.6,55.76,55.26,55.26,763600,41.6375012173431,41.7573213647311,41.3828834041435,41.3828834041435,1019661.57331065,0.0,1.0
2013-12-10,56.04,56.06,55.11,55.48,1058800,41.9670066226602,41.9819841410837,41.2705520159672,41.5476361068021,1413852.37535531,0.0,1.0
2013-12-11,56.13,56.68,55.94,56.01,1346000,42.034405455566,42.4462872122123,41.8921190305427,41.9445403450249,1797360.49983778,0.0,1.0
2013-12-12,55.78,56.36,55.71,56.08,900600,41.7722988831546,42.2066469174363,41.7198775686724,41.9969616595072,1202602.42656308,0.0,1.0
2013-12-13,55.66,56.26,55.39,55.77,844100,41.6824337726136,42.1317593253187,41.4802372738963,41.7648101239429,1127156.01628014,0.0,1.0
2013-12-16,55.85,56.13,55.25,55.8,1293200,41.8247201976369,42.034405455566,41.3753946449318,41.7872764015781,1726854.82792735,0.0,1.0
2013-12-17,55.3,56.16,55.0,55.92,1488000,41.4128384409905,42.0568717332012,41.1881756646379,41.8771415121192,1986978.02656658,0.0,1.0
2013-12-18,56.51,56.6,55.39,55.64,1682900,42.3189783056125,42.3863771385183,41.4802372738963,41.6674562541901,2247234.75867534,0.0,1.0
2013-12-19,56.06,56.62,55.97,56.51,1115300,41.9819841410837,42.4013546569418,41.9145853081779,42.3189783056125,1489298.78563824,0.0,1.0
2013-12-20,57.11,57.42,55.94,55.96,1686000,42.7683038583177,43.000455393882,41.8921190305427,41.9070965489662,2251374.29623068,0.0,1.0
2013-12-23,57.22,57.55,57.06,57.4,625500,42.850680209647,43.0978092636348,42.7308600622589,42.9854778754585,835251.851893411,0.0,1.0
2013-12-24,57.55,57.86,57.31,57.33,267300,43.0978092636348,43.3299607991991,42.9180790425527,42.9330565609762,356934.964046537,0.0,1.0
2013-12-26,57.67,58.0,57.27,57.5,750700,43.1876743741758,43.4348034281636,42.8881240057057,43.060365467576,1002435.75574162,0.0,1.0
2013-12-27,57.53,57.99,57.35,57.8,416200,43.0828317452113,43.4273146689519,42.9480340793997,43.2850282439286,555766.300172722,0.0,1.0
2013-12-30,57.67,57.98,57.36,57.49,666400,43.1876743741758,43.4198259097401,42.9555228386115,43.0528767083643,889867.040930088,0.0,1.0
2013-12-31,58.1,58.37,57.73,57.73,518300,43.5096910202812,43.7118875189985,43.2326069294463,43.2326069294463,692103.97256012,0.0,1.0
2014-01-02,57.68,58.36,57.53,58.0,656800,43.1951631333876,43.7043987597867,43.0828317452113,43.4348034281636,877047.827855464,0.0,1.0
2014-01-03,57.59,58.42,57.51,57.7,788500,43.1277643004818,43.7493313150572,43.0678542267878,43.2101406518111,1052911.40722295,0.0,1.0
2014-01-06,57.82,58.17,57.56,57.64,885700,43.3000057623521,43.5621123347634,43.1052980228465,43.1652080965406,1182705.93960351,0.0,1.0
2014-01-07,58.58,58.74,57.63,57.82,1192900,43.8691514624453,43.9889716098333,43.1577193373288,43.3000057623521,1592920.75799145,0.0,1.0
2014-01-08,58.22,58.87,58.0,58.46,1344200,43.5995561308222,44.0863254795861,43.4348034281636,43.7792863519043,1794956.89738629,0.0,1.0
2014-01-09,57.34,58.38,57.28,57.92,1611600,42.940545320188,43.7193762782102,42.8956127649175,43.3748933544696,2152025.39490235,0.0,1.0
2014-01-10,56.76,57.68,56.6,57.52,1595800,42.5061972859064,43.1951631333876,42.3863771385183,43.0753429859995,2130927.10671703,0.0,1.0
2014-01-13,54.26,56.74,54.25,56.74,2746400,40.6340074829683,42.4912197674829,40.6265187237565,42.4912197674829,3667363.20709842,0.0,1.0
2014-01-14,55.25,55.34,54.12,54.33,1750900,41.3753946449318,41.4427934778375,40.5291648540037,40.6864287974505,2338037.51795391,0.0,1.0
2014-01-15,56.39,57.09,56.26,56.6,2151700,42.2291131950715,42.7533263398942,42.1317593253187,42.3863771385183,2873239.66381943,0.0,1.0
2014-01-16,54.42,56.39,54.39,56.39,2021600,40.7538276303563,42.2291131950715,40.7313613527211,42.2291131950715,2699512.61996438,0.0,1.0
2014-01-17,53.6,54.49,53.52,54.32,1747300,40.1397493749926,40.8062489448386,40.0798393012986,40.6789400382388,2333230.31305093,0.0,1.0
2014-01-21,52.96,54.4,52.74,54.13,1504400,39.6604687854405,40.7388501119328,39.4957160827819,40.5366536132155,2008877.51556906,0.0,1.0
2014-01-22,53.92,54.23,53.24,53.46,2322900,40.3793896697687,40.611541205333,39.8701540433695,40.0349067460281,3101848.96365021,0.0,1.0
2014-01-23,53.4,53.42,52.28,52.42,1720400,39.9899741907576,40.0049517091811,39.1512331590413,39.2560757880058,2297309.80974808,0.0,1.0
2014-01-24,52.43,53.35,52.41,53.35,2042100,39.2635645472176,39.9525303946988,39.2485870287941,39.9525303946988,2726886.98121748,0.0,1.0
2014-01-27,51.85,52.83,51.58,52.72,1739800,38.829216512936,39.5631149156877,38.6270200142186,39.4807385643584,2323215.30283638,0.0,1.0
2014-01-28,51.99,52.21,51.63,51.87,1469600,38.9340591419005,39.098811844559,38.6644638102774,38.8441940313595,1962407.86817355,0.0,1.0
2014-01-29,50.88,51.8,50.8,51.52,1318200,38.102806869396,38.7917727168772,38.0428967957019,38.5820874589481,1760238.19530918,0.0,1.0
2014-01-30,53.5,53.87,52.62,52.62,2531500,40.0648617828751,40.3419458737099,39.4058509722409,39.4058509722409,3380399.78108421,0.0,1.0
2014-01-31,52.5,53.08,52.4,52.6,1744100,39.3159858616999,39.7503338959815,39.2410982695823,39.3908734538174,2328957.24202606,0.0,1.0
2014-02-03,50.76,52.38,50.18,52.31,1634900,38.0129417588549,39.2261207511588,37.5785937245733,39.1736994366766,2183138.69330222,0.0,1.0
2014-02-04,50.17,51.29,50.11,51.13,2749500,37.5711049653616,38.4098459970778,37.526172410091,38.2900258496898,3671502.74465377,0.0,1.0
2014-02-05,50.21,50.77,49.58,49.95,1467400,37.6010600022086,38.0204305180667,37.1292681718682,37.406352262703,1959470.13184395,0.0,1.0
2014-02-06,50.79,51.52,50.23,50.55,1881500,38.0354080364902,38.5820874589481,37.6160375206321,37.8556778154081,2512432.2291566,0.0,1.0
2014-02-07,51.1,51.48,49.66,51.0,2946500,38.2675595720545,38.5521324221011,37.1891782455622,38.192671979937,3934563.67962261,0.0,1.0
2014-02-10,51.87,54.64,51.81,54.49,4830200,38.8441940313595,40.9185803330149,38.7992614760889,40.8062489448386,6449933.6451088,0.0,1.0
2014-02-11,51.7,52.13,51.54,52.13,2413300,38.7168851247597,39.038901770865,38.5970649773716,39.038901770865,3222563.22010291,0.0,1.0
2014-02-12,51.48,51.92,51.25,51.83,1734200,38.5521324221011,38.8816378274182,38.3798909602308,38.8142389945124,2315737.42854285,0.0,1.0
2014-02-13,51.45,51.91,50.66,50.79,1888700,38.5296661444659,38.8741490682065,37.9380541667374,38.0354080364902,2522046.63896257,0.0,1.0
2014-02-14,51.65,51.78,51.19,51.41,1462300,38.6794413287009,38.7767951984537,38.3349584049603,38.4997111076188,1952659.92489806,0.0,1.0
2014-02-18,51.8,51.88,51.15,51.7,1275800,38.7917727168772,38.8516827905712,38.3050033681133,38.7168851247597,1703620.0042296,0.0,1.0
2014-02-19,51.21,51.92,51.19,51.77,1378200,38.3499359233838,38.8816378274182,38.3349584049603,38.7693064392419,1840358.27702558,0.0,1.0
2014-02-20,51.48,51.59,50.97,51.26,1002600,38.5521324221011,38.6345087734304,38.1702057023017,38.3873797194426,1338806.56548095,0.0,1.0
2014-02-21,51.67,51.86,51.08,51.5,1155800,38.6944188471244,38.8367052721477,38.252582053631,38.5671099405246,1543379.84079681,0.0,1.0
2014-02-24,51.36,52.0,51.36,51.79,1188900,38.4622673115601,38.9415479011122,38.4622673115601,38.7842839576654,1587579.41921035,0.0,1.0
2014-02-25,52.66,53.01,51.73,51.94,1501600,39.4358060090879,39.6979125814992,38.7393514023949,38.8966153458417,2005138.5784223,0.0,1.0
2014-02-26,54.46,54.61,52.71,53.02,1954300,40.7837826672033,40.8961140553796,39.4732498051467,39.705401340711,2609644.59497249,0.0,1.0
2014-02-27,54.11,54.86,53.59,54.45,1153500,40.521676094792,41.0833330356734,40.1322606157809,40.7762939079916,1540308.57099768,0.0,1.0
2014-02-28,53.67,54.68,53.56,54.14,1200300,40.1921706894749,40.9485353698619,40.1097943381456,40.5441423724272,1602802.23473647,0.0,1.0
2014-03-03,53.19,53.56,52.65,53.22,891700,39.8327102473108,40.1097943381456,39.4283172498761,39.855176524946,1190717.94777515,0.0,1.0
2014-03-04,53.93,54.13,53.63,53.95,1265700,40.4842322987332,40.6343685208683,40.2590279655306,40.4992459209467,1686068.80072012,0.13,1.0
2014-03-05,53.36,54.07,53.34,54.07,1129400,40.1501792044826,40.68441134907,40.1351304116773,40.68441134907,1500984.18472991,0.125,1.0
2014-03-06,53.61,53.86,53.07,53.49,1246900,40.3382891145486,40.5263990246145,39.9319717088061,40.2479963577169,1657142.88997673,0.0,1.0
2014-03-07,53.6,54.5,53.46,53.98,1540400,40.3307647181459,41.0079603943835,40.225423168509,40.6166917814462,2047207.40052944,0.0,1.0
2014-03-10,54.33,54.42,53.54,53.82,2258400,40.8800456555386,40.9477652231623,40.2856183397301,40.496301439004,3001436.76535685,0.0,1.0
2014-03-11,56.67,57.0,54.51,55.25,5183900,42.6407544137562,42.8890594950432,41.0154847907861,41.5722901245814,6889456.27343843,0.0,1.0
2014-03-12,57.19,57.25,56.0,56.55,4109600,43.0320230266934,43.0771694051092,42.1366198547793,42.5504616569245,5461700.55389236,0.0,1.0
2014-03-13,57.15,57.85,56.9,57.38,2230900,43.0019254410828,43.5286331892676,42.8138155310169,43.1749865583435,2964888.98327781,0.0,1.0
2014-03-14,56.52,57.67,56.44,57.11,1749600,42.5278884677166,43.3931940540201,42.4676932964955,42.9718278554723,2325236.34638166,0.0,1.0
2014-03-17,57.26,57.39,56.52,56.75,1384000,43.0846938015119,43.1825109547462,42.5278884677166,42.7009495849773,1839350.19626898,0.0,1.0
2014-03-18,57.03,57.44,56.62,57.27,1162800,42.9116326842512,43.2201329367594,42.603132431743,43.0922181979145,1545373.12732773,0.0,1.0
2014-03-19,56.63,57.46,56.3,57.11,753900,42.6106568281456,43.2351817295647,42.3623517468585,42.9718278554723,1001940.83306878,0.0,1.0
2014-03-20,56.65,56.77,56.25,56.58,966400,42.6257056209509,42.7159983777825,42.3247297648453,42.5730348461324,1284355.51277048,0.0,1.0
2014-03-21,56.51,57.3,56.42,56.91,1299800,42.5203640713139,43.1147913871224,42.4526445036902,42.8213399274195,1727447.53259424,0.0,1.0
2014-03-24,55.45,56.82,55.1,56.57,1016800,41.7227780526342,42.7536203597957,41.4594241785418,42.5655104497298,1351337.62974444,0.0,1.0
2014-03-25,55.36,56.12,55.11,55.92,869300,41.6550584850104,42.226912611611,41.4669485749444,42.0764246835582,1155308.61677502,0.0,1.0
2014-03-26,54.73,55.97,54.5,55.72,1086600,41.1810215116442,42.1140466655714,41.0079603943835,41.9259367555054,1444102.54571234,0.0,1.0
2014-03-27,55.23,55.58,54.51,54.53,1271200,41.5572413317761,41.8205952058685,41.0154847907861,41.0305335835914,1689437.83923203,0.0,1.0
2014-03-28,55.6,56.22,55.18,55.3,1122300,41.8356439986738,42.3021565756374,41.5196193497629,41.6099121065946,1491548.21190223,0.0,1.0
2014-03-31,54.61,55.85,54.57,55.85,1210900,41.0907287548125,42.0237539087397,41.0606311692019,42.0237539087397,1609298.52070962,0.0,1.0
2014-04-01,55.18,55.58,54.73,54.79,1577300,41.5196193497629,41.8205952058685,41.1810215116442,41.22616789006,2096247.87902823,0.0,1.0
2014-04-02,55.27,55.6,54.75,55.49,1997900,41.5873389173867,41.8356439986738,41.1960703044494,41.7528756382447,2655229.59329899,0.0,1.0
2014-04-03,55.29,55.6,54.99,55.42,934300,41.6023877101919,41.8356439986738,41.3766558181128,41.7002048634263,1241694.28350731,0.0,1.0
2014-04-04,54.22,55.5,53.96,55.48,1229400,40.7972772951096,41.7604000346474,40.6016429886409,41.7453512418421,1633885.21047188,0.0,1.0
2014-04-07,52.99,54.09,52.71,54.03,1618500,39.8717765375849,40.6994601418753,39.661093438311,40.6543137634594,2151003.10163393,0.0,1.0
2014-04-08,53.73,54.12,52.64,53.0,1507000,40.4285818713802,40.7220333310832,39.6084226634926,39.8793009339876,2002818.45793162,0.0,1.0
2014-04-09,54.0,54.07,53.39,53.92,1121800,40.6317405742515,40.68441134907,40.1727523936905,40.5715454030304,1490883.70677352,0.0,1.0
2014-04-10,52.18,53.91,51.99,53.91,1597100,39.2623004289712,40.5640210066277,39.119336897321,40.5640210066277,2122562.28212514,0.0,1.0
2014-04-11,52.06,52.52,51.62,51.89,1030900,39.1720076721395,39.5181299066609,38.8409342304234,39.0440929332946,1370076.67437406,0.0,1.0
2014-04-14,52.14,52.8,51.79,52.44,1146700,39.2322028433606,39.7288130059348,38.9688489692682,39.4579347354398,1523976.06218327,0.0,1.0
2014-04-15,51.71,52.49,50.95,52.34,1274100,38.9086537980471,39.495556717453,38.3367996714466,39.3826907714134,1693291.96897855,0.0,1.0
2014-04-16,52.38,52.46,52.0,52.19,759600,39.412788357024,39.4729835282451,39.1268612937237,39.2698248253738,1009516.19153607,0.0,1.0
2014-04-17,51.86,52.5,51.79,52.26,804300,39.0215197440867,39.5030811138556,38.9688489692682,39.3224956001923,1068922.95004274,0.0,1.0
2014-04-21,52.08,52.32,51.54,51.86,1323400,39.1870564649448,39.3676419786081,38.7807390592023,39.0215197440867,1758812.17466935,0.0,1.0
2014-04-22,52.37,52.8,51.92,51.93,2002500,39.4052639606213,39.7288130059348,39.0666661225026,39.0741905189052,2661343.04048313,0.0,1.0
2014-04-23,53.42,53.54,52.25,52.43,1804400,40.1953255828984,40.2856183397301,39.3149712037896,39.4504103390371,2398066.10848827,0.0,1.0
2014-04-24,52.77,53.74,52.31,53.58,1657800,39.7062398167269,40.4361062677829,39.3601175822055,40.3157159253407,2203233.20475052,0.0,1.0
2014-04-25,52.71,52.9,52.13,52.6,1192900,39.661093438311,39.8040569699612,39.224678446958,39.578325077882,1585376.33607607,0.0,1.0
2014-04-28,52.94,53.28,51.94,52.82,1328400,39.8341545555717,40.0899840332615,39.0817149153078,39.7438617987401,1765457.22595645,0.0,1.0
2014-04-29,52.68,53.29,52.6,53.24,816100,39.6385202491031,40.0975084296641,39.578325077882,40.0598864476509,1084605.27108029,0.0,1.0
2014-04-30,52.66,52.87,52.35,52.52,1105800,39.6234714562978,39.7814837807533,39.390215167816,39.5181299066609,1469619.5426548,0.0,1.0
2014-05-01,51.95,52.92,51.89,52.75,1310600,39.0892393117105,39.8191057627665,39.0440929332946,39.6911910239216,1741800.84337437,0.0,1.0
2014-05-02,52.01,52.68,51.94,51.97,987800,39.1343856901263,39.6385202491031,39.0817149153078,39.1042881045157,1312796.33227927,0.0,1.0
2014-05-05,52.0,52.36,51.43,51.77,1080500,39.1268612937237,39.3977395642187,38.6979706987732,38.953800176463,1435995.58314208,0.0,1.0
2014-05-06,51.97,52.15,51.54,52.0,1220800,39.1042881045157,39.2397272397633,38.7807390592023,39.1268612937237,1622455.72225808,0.0,1.0
2014-05-07,51.25,52.19,51.02,52.03,861100,38.5625315635257,39.2698248253738,38.389470446265,39.1494344829316,1144410.73266418,0.0,1.0
2014-05-08,51.63,52.23,51.08,51.29,1620500,38.848458626826,39.2999224109844,38.4346168246809,38.5926291491363,2153661.12214877,0.0,1.0
2014-05-09,52.64,52.69,51.43,51.62,896000,39.6084226634926,39.6460446455058,38.6979706987732,38.8409342304234,1190793.19064813,0.0,1.0
2014-05-12,53.12,53.3,52.76,52.83,790800,39.9695936908193,40.1050328260668,39.6987154203242,39.7513861951427,1050981.31156757,0.0,1.0
2014-05-13,52.76,53.35,52.61,52.99,469900,39.6987154203242,40.14265480808,39.5858494742847,39.8717765375849,624501.919961559,0.0,1.0
2014-05-14,52.3,52.73,51.78,52.73,1309700,39.3525931858028,39.6761422311163,38.9613245728656,39.6761422311163,1740604.7341427,0.0,1.0
2014-05-15,51.39,52.34,51.01,52.15,1360200,38.6678731131627,39.3826907714134,38.3819460498624,39.2397272397633,1807719.75214239,0.0,1.0
2014-05-16,51.57,51.68,51.07,51.41,1097900,38.8033122484102,38.8860806088392,38.4270924282782,38.682921905968,1459120.36162118,0.0,1.0
2014-05-19,53.16,53.23,52.0,52.21,2921200,39.9996912764298,40.0523620512483,39.1268612937237,39.2848736181791,3882304.76397468,0.0,1.0
2014-05-20,43.6,46.17,43.51,45.36,15736044,32.8063683155068,34.740138190985,32.738648747883,34.1306620823713,20913363.8872091,0.0,1.0
2014-05-21,42.85,43.59,42.55,43.5,8510400,32.2420385853088,32.7988439191041,32.0163066932297,32.7311243514804,11310408.8947454,0.0,1.0
2014-05-22,43.25,43.46,42.83,42.83,4223200,32.5430144414144,32.7010267658698,32.2269897925035,32.2269897925035,5612676.11913524,0.0,1.0
2014-05-23,43.08,43.42,42.75,43.19,2288100,32.4150997025695,32.6709291802593,32.1667946212824,32.4978680629986,3040908.37000222,0.0,1.0
2014-05-27,42.95,43.43,42.9,43.4,2375700,32.3172825493352,32.6784535766619,32.279660567322,32.655880387454,3157329.66855219,0.0,1.0
2014-05-28,42.7,42.97,42.33,42.84,2699300,32.1291726392692,32.3323313421405,31.8507699723716,32.2345141889062,3587397.38785324,0.0,1.0
2014-05-29,43.12,43.2,42.49,42.71,1673700,32.4451972881801,32.5053924594012,31.9711603148138,32.1366970356719,2224364.4678435,0.0,1.0
2014-05-30,44.45,44.99,43.82,43.98,4667800,33.4459420097311,33.8522594154736,32.9719050363648,33.0922953788071,6203554.07958408,0.0,1.0
2014-06-02,44.58,45.07,44.55,44.6,3371600,33.5437591629654,33.9124545866947,33.5211859737575,33.5588079557707,4480890.98391655,0.0,1.0
2014-06-03,44.37,44.57,44.13,44.38,1744400,33.38574683851,33.5362347665628,33.2051613248466,33.3932712349126,2318325.49304308,0.0,1.0
2014-06-04,44.51,44.64,44.14,44.22,1220000,33.5851433431799,33.683235201967,33.3059588220167,33.3663230428087,1616851.81584991,0.125,1.0
2014-06-05,45.49,45.61,44.56,44.85,2778600,34.3246050478826,34.4151513790707,33.622870981175,33.8416912815462,3682446.27501685,0.0,1.0
2014-06-06,45.09,45.64,45.0,45.56,1624900,34.0227839439223,34.4377879618677,33.9548741955313,34.3774237410757,2153461.07833977,0.0,1.0
2014-06-09,44.85,45.58,44.8,45.07,1717200,33.8416912815462,34.3925147962737,33.8039636435511,34.0076928887243,2275785.19522743,0.0,1.0
2014-06-10,44.4,44.92,44.33,44.92,1850100,33.5021425395908,33.8945099747392,33.4493238463978,33.8945099747392,2451916.02008518,0.0,1.0
2014-06-11,44.27,44.62,43.98,44.55,1902800,33.4040506808038,33.668144146769,33.1852303804326,33.6153254535759,2521758.7173764,0.0,1.0
2014-06-12,44.24,44.39,43.95,44.33,2251200,33.3814140980067,33.4945970119918,33.1625937976355,33.4493238463978,2983489.18675518,0.0,1.0
2014-06-13,44.37,44.4,43.95,44.31,1299100,33.4795059567938,33.5021425395908,33.1625937976355,33.4342327911998,1721682.12620543,0.0,1.0
2014-06-16,44.22,44.35,44.03,44.23,1081900,33.3663230428087,33.4644149015958,33.2229580184276,33.3738685704077,1433829.4914492,0.0,1.0
2014-06-17,44.73,44.86,43.93,43.95,1993000,33.7511449503581,33.8492368091452,33.1475027424375,33.1625937976355,2641299.7286794,0.0,1.0
2014-06-18,44.53,44.79,44.32,44.67,1246300,33.6002343983779,33.7964181159521,33.4417783187988,33.705871784764,1651706.90007684,0.0,1.0
2014-06-19,44.44,45.26,44.4,44.75,1583700,33.5323246499869,34.1510579131054,33.5021425395908,33.7662360055561,2098859.19734549,0.0,1.0
2014-06-20,44.03,44.62,44.01,44.56,1998100,33.2229580184276,33.668144146769,33.2078669632296,33.622870981175,2648058.699385,0.0,1.0
2014-06-23,44.78,44.9,44.01,44.04,1321200,33.7888725883531,33.8794189195412,33.2078669632296,33.2305035460266,1750970.99926304,0.0,1.0
2014-06-24,44.08,44.94,44.06,44.72,1294800,33.2606856564226,33.9096010299372,33.2455946012246,33.7435994227591,1715983.38619874,0.0,1.0
2014-06-25,44.67,44.74,43.83,43.83,1213400,33.705871784764,33.7586904779571,33.0720474664475,33.0720474664475,1608104.91258384,0.0,1.0
2014-06-26,45.58,45.7,44.54,44.62,2484800,34.3925147962737,34.4830611274618,33.6077799259769,33.668144146769,3293076.55083922,0.0,1.0
2014-06-27,45.99,46.19,45.49,45.49,2649200,34.701881427833,34.8527919798131,34.3246050478826,34.3246050478826,3510953.95946687,0.0,1.0
2014-06-30,46.56,46.57,45.7,45.92,2145800,35.1319765009764,35.1395220285753,34.4830611274618,34.6490627346399,2843803.79217273,0.0,1.0
2014-07-01,46.89,47.44,46.54,46.61,2546100,35.3809789117436,35.795982929689,35.1168854457783,35.1697041389714,3374316.72814382,0.0,1.0
2014-07-02,46.57,47.16,46.4,46.79,1201100,35.1395220285753,35.5847081569168,35.0112480593922,35.3055236357535,1591803.86558798,0.0,1.0
2014-07-03,47.24,47.49,46.58,46.58,902500,35.6450723777088,35.833710567684,35.1470675561744,35.1470675561744,1196072.75721684,0.0,1.0
2014-07-07,46.92,47.3,46.72,47.21,1290600,35.4036154945406,35.6903455433029,35.2527049425605,35.6224357949118,1710417.17502942,0.0,1.0
2014-07-08,46.39,46.88,46.21,46.88,1887800,35.0037025317932,35.3734333841446,34.8678830350111,35.3734333841446,2501879.39177169,0.0,1.0
2014-07-09,46.46,46.83,46.05,46.19,1260300,35.0565212249863,35.3357057461495,34.747154593427,34.8527919798131,1670260.9373079,0.0,1.0
2014-07-10,45.9,46.33,45.43,46.02,1344400,34.6339716794419,34.9584293661992,34.2793318822886,34.72451801063,1781717.68953166,0.0,1.0
2014-07-11,44.86,45.79,44.77,45.69,2091800,33.8492368091452,34.5509708758528,33.7813270607541,34.4755155998627,2772238.21999577,0.0,1.0
2014-07-14,44.44,45.35,44.3,45.25,1841600,33.5323246499869,34.2189676614965,33.4266872636008,34.1435123855064,2440651.06890917,0.0,1.0
2014-07-15,44.48,44.58,43.97,44.36,1060900,33.5625067603829,33.637962036373,33.1776848528335,33.4719604291948,1405998.4356026,0.0,1.0
2014-07-16,44.05,44.64,43.77,44.59,1417600,33.2380490736256,33.683235201967,33.0267743008534,33.645507563972,1878728.79848265,0.0,1.0
2014-07-17,43.65,44.17,43.52,43.9,1613400,32.9362279696653,33.3285954048137,32.8381361108782,33.1248661596405,2138220.26204283,0.0,1.0
2014-07-18,44.16,44.23,43.69,43.75,955200,33.3210498772147,33.3738685704077,32.9664100800614,33.0116832456554,1265915.45450806,0.0,1.0
2014-07-21,44.18,44.32,43.92,44.0,1266800,33.3361409324127,33.4417783187988,33.1399572148385,33.2003214356306,1678875.31173661,0.0,1.0
2014-07-22,43.74,44.43,43.71,44.25,1698100,33.0041377180564,33.5247791223879,32.9815011352594,33.3889596256057,2250472.18729076,0.0,1.0
2014-07-23,42.86,43.88,42.54,43.6,3915600,32.3401312893438,33.1097751044425,32.0986744061756,32.8985003316703,5189299.15585402,0.0,1.0
2014-07-24,43.9,44.02,43.07,43.07,3522000,33.1248661596405,33.2154124908286,32.4985873689229,32.4985873689229,4667665.65198638,0.0,1.0
2014-07-25,43.25,43.99,43.21,43.85,1031500,32.634406865705,33.1927759080316,32.604224755309,33.0871385216455,1367034.95741736,0.0,1.0
2014-07-28,43.0,43.41,42.9,43.3,1433600,32.4457686757299,32.7551353072892,32.3703133997398,32.6721345037001,1899933.41246101,0.0,1.0
2014-07-29,43.16,43.66,43.1,43.18,1197000,32.566497117314,32.9437734972643,32.5212239517199,32.581588172512,1586370.18325602,0.0,1.0
2014-07-30,43.65,43.74,43.25,43.6,1618100,32.9362279696653,33.0041377180564,32.634406865705,32.8985003316703,2144449.11739897,0.0,1.0
2014-07-31,42.53,43.37,41.96,43.12,3182800,32.0911288785765,32.7249531968931,31.6610338054331,32.536315006918,4218127.83564517,0.0,1.0
2014-08-01,42.12,42.75,41.74,42.61,1903700,31.7817622470173,32.2571304857547,31.495032198255,32.1514930993686,2522951.47691268,0.0,1.0
2014-08-04,42.33,42.47,41.87,42.32,1245300,31.9402183265964,32.0458557129825,31.5931240570421,31.9326727989974,1650381.61170319,0.0,1.0
2014-08-05,42.32,42.79,41.97,42.17,1165000,31.9326727989974,32.2873125961507,31.6685793330322,31.8194898850123,1543960.9552993,0.0,1.0
2014-08-06,42.47,42.63,41.99,42.23,777900,32.0458557129825,32.1665841545666,31.6836703882302,31.8647630506063,1030941.82586037,0.0,1.0
2014-08-07,41.9,42.98,41.76,42.79,1086600,31.6157606398391,32.4306776205319,31.510123253453,32.2873125961507,1440058.34680534,0.0,1.0
2014-08-08,42.5,42.65,41.3,41.65,3227900,32.0684922957795,32.1816752097646,31.1630289838987,31.4271224498639,4277898.34129667,0.0,1.0
2014-08-11,43.16,43.36,42.41,42.64,1860600,32.566497117314,32.7174076692941,32.0005825473885,32.1741296821656,2465831.54800848,0.0,1.0
2014-08-12,43.14,43.5,42.84,42.94,1438600,32.551406062116,32.8230450556802,32.3250402341458,32.4004955101358,1906559.85432925,0.0,1.0
2014-08-13,42.67,43.4,42.61,43.13,1597800,32.1967662649626,32.7475897796902,32.1514930993686,32.543860534517,2117545.76341393,0.0,1.0
2014-08-14,43.01,43.61,42.82,43.03,2095200,32.4533142033289,32.9060458592693,32.3099491789477,32.4684052585269,2776744.20046617,0.0,1.0
2014-08-15,42.97,43.46,42.03,43.45,2664700,32.4231320929329,32.7928629452842,31.7138524986262,32.7853174176852,3531495.9292584,0.0,1.0
2014-08-18,43.51,43.87,43.05,43.22,2965100,32.8305905832792,33.1022295768435,32.4834963137249,32.611770282908,3929612.55670211,0.0,1.0
2014-08-19,44.21,46.78,43.55,46.19,8908500,33.3587775152097,35.2979781081545,32.8607726936753,34.8527919798131,11806331.4766385,0.0,1.0
2014-08-20,45.04,45.14,43.76,44.28,2694600,33.9850563059273,34.0605115819174,33.0192287732544,33.4115962084028,3571122.05163047,0.0,1.0
2014-08-21,44.63,45.02,44.5,44.94,1393800,33.675689674368,33.9699652507293,33.5775978155809,33.9096010299372,1847186.93518984,0.0,1.0
2014-08-22,45.21,45.41,44.65,44.77,1395400,34.1133302751104,34.2642408270905,33.690780729566,33.7813270607541,1849307.39658768,0.0,1.0
2014-08-25,45.17,45.54,44.89,45.33,1319000,34.0831481647144,34.3623326858776,33.8718733919422,34.2038766062985,1748055.36484101,0.0,1.0
2014-08-26,45.31,45.85,45.24,45.34,1224900,34.1887855511005,34.5962440414469,34.1359668579074,34.2114221338975,1623345.72888078,0.0,1.0
2014-08-27,45.2,45.61,44.88,45.45,1741400,34.1057847475114,34.4151513790707,33.8643278643432,34.2944229374866,2307857.1738697,0.0,1.0
2014-08-28,45.22,45.42,44.8,45.08,1255800,34.1208758027094,34.2717863546896,33.8039636435511,34.0152384163233,1664297.13962649,0.0,1.0
2014-08-29,45.07,45.46,44.75,45.4,963800,34.0076928887243,34.3019684650856,33.7662360055561,34.2566952994915,1277312.93452143,0.0,1.0
2014-09-02,45.36,45.69,45.07,45.3,1216400,34.2265131890955,34.4755155998627,34.0076928887243,34.1812400235015,1612080.77770478,0.0,1.0
2014-09-03,45.65,45.83,45.44,45.61,1570400,34.5396525844543,34.6758439856635,34.3807626163768,34.50938782863,2075549.5390323,0.125,1.0
2014-09-04,45.93,46.4,45.63,45.82,1639400,34.7515058752242,35.1071167561595,34.5245202065422,34.6682777967075,2166744.72382168,0.0,1.0
2014-09-05,46.1,46.11,45.45,45.86,1035700,34.8801310874774,34.8876972764335,34.3883288053329,34.6985425525317,1368852.94038191,0.0,1.0
2014-09-08,45.89,46.25,45.69,46.14,1223000,34.7212411194,34.9936239218184,34.5699173402786,34.9103958433017,1616401.60865799,0.0,1.0
2014-09-09,45.37,45.6,45.25,45.31,2207900,34.3277992936844,34.501821639674,34.2370050262115,34.282402159948,2918113.74632541,0.0,1.0
2014-09-10,46.14,46.25,45.3,45.3,1970300,34.9103958433017,34.9936239218184,34.2748359709919,34.2748359709919,2604085.11000722,0.0,1.0
2014-09-11,46.14,46.29,45.75,45.82,1400500,34.9103958433017,35.0238886776427,34.615314474015,34.6682777967075,1850997.91735528,0.0,1.0
2014-09-12,46.37,46.98,46.1,46.1,1728300,35.0844181892913,35.5459557156115,34.8801310874774,34.8801310874774,2284241.12857204,0.0,1.0
2014-09-15,45.89,46.36,45.67,46.33,1297900,34.7212411194,35.0768520003352,34.5547849623664,35.054153433467,1715394.64258152,0.0,1.0
2014-09-16,45.53,45.78,45.09,45.68,2012200,34.4488583169815,34.6380130408832,34.1159460029144,34.5623511513225,2659463.05555323,0.0,1.0
2014-09-17,45.73,45.95,45.5,45.7,1046600,34.6001820961028,34.7666382531364,34.4261597501133,34.5774835292346,1383259.13623995,0.0,1.0
2014-09-18,45.87,45.99,45.52,45.99,1089800,34.7061087414878,34.7969030089606,34.4412921280254,34.7969030089606,1440355.25193416,0.0,1.0
2014-09-19,45.22,46.06,45.16,46.01,1419000,34.2143064593433,34.8498663316531,34.1689093256069,34.8120353868728,1875448.8002336,0.0,1.0
2014-09-22,44.49,45.16,44.39,45.09,973468,33.6619746655503,34.1689093256069,33.5863127759896,34.1159460029144,1286602.81371797,0.0,1.0
2014-09-23,43.67,44.06,43.62,43.85,1445162,33.0415471711527,33.3366285404394,33.0037162263723,33.1777385723619,1910026.31363156,0.0,1.0
2014-09-24,44.07,44.11,43.67,43.71,962143,33.3441947293954,33.3744594852197,33.0415471711527,33.0718119269769,1271634.90838841,0.0,1.0
2014-09-25,43.57,44.1,43.52,43.9,1103091,32.965885281592,33.3668932962636,32.9280543368116,33.2155695171422,1457921.55919554,0.0,1.0
2014-09-26,44.51,44.57,43.74,43.76,1230382,33.6771070434624,33.7225041771989,33.0945104938451,33.1096428717573,1626158.17176111,0.0,1.0
2014-09-29,44.33,44.43,43.81,44.06,1012556,33.5409156422532,33.6165775318139,33.1474738165376,33.3366285404394,1338264.22506648,0.0,1.0
2014-09-30,43.88,44.3,43.8,44.3,845434,33.2004371392301,33.518217075385,33.1399076275816,33.518217075385,1117384.20082924,0.0,1.0
2014-10-01,43.08,43.78,43.0,43.78,1209998,32.5951420227446,33.1247752496694,32.5346125110961,33.1247752496694,1599217.26383724,0.0,1.0
2014-10-02,43.77,43.92,42.82,43.11,989491,33.1172090607134,33.2307018950544,32.3984211098868,32.6178405896128,1307779.92162927,0.0,1.0
2014-10-03,44.38,44.46,43.67,44.03,978345,33.5787465870336,33.6392760986821,33.0415471711527,33.3139299735711,1293048.59511243,0.0,1.0
2014-10-06,43.65,44.68,43.63,44.45,1060547,33.0264147932405,33.8057322557156,33.0112824153284,33.631709909726,1401692.4585915,0.0,1.0
2014-10-07,43.47,44.54,43.46,44.27,1744650,32.8902233920313,33.6998056103307,32.8826572030752,33.4955185085168,2305850.42235908,0.0,1.0
2014-10-08,44.77,44.81,43.38,43.53,1483515,33.8738279563202,33.9040927121445,32.8221276914267,32.9356205257677,1960716.29801166,0.0,1.0
2014-10-09,43.7,44.86,43.63,44.57,1073221,33.0642457380209,33.9419236569249,33.0112824153284,33.7225041771989,1418443.29586716,0.0,1.0
2014-10-10,43.24,44.21,43.2,43.67,1064158,32.7162010460417,33.4501213747804,32.6859362902174,33.0415471711527,1406465.00659548,0.0,1.0
2014-10-13,42.31,43.38,42.26,43.25,1101421,32.0125454731273,32.8221276914267,31.974714528347,32.7237672349978,1455714.37138977,0.0,1.0
2014-10-14,43.01,43.42,42.35,42.69,1299143,32.5421787000521,32.8523924472509,32.0428102289516,32.3000606534579,1717037.47757708,0.0,1.0
2014-10-15,42.51,42.855,41.56,42.3,1849466,32.1638692522487,32.4249027712331,31.4450813014221,32.0049792841712,2444382.51640086,0.0,1.0
2014-10-16,42.92,43.14,41.73,41.79,1788877,32.4740829994475,32.640539156481,31.5737065136753,31.6191036474117,2364303.89247038,0.0,1.0
2014-10-17,43.28,43.51,42.71,43.51,1118306,32.746465801866,32.9204881478556,32.3151930313701,32.9204881478556,1478030.75827627,0.0,1.0
2014-10-20,44.24,44.4,43.37,43.37,1220522,33.4728199416486,33.5938789649457,32.8145615024706,32.8145615024706,1613126.51202164,0.0,1.0
2014-10-21,45.02,45.1,44.395,44.4,998810,34.062982680222,34.1235121918705,33.5900958704677,33.5938789649457,1320096.55825322,0.0,1.0
2014-10-22,44.22,45.07,44.18,45.04,776730,33.4576875637365,34.1008136250023,33.4274228079122,34.0781150581341,1026580.23016592,0.0,1.0
2014-10-23,44.39,44.86,43.06,43.2,1201488,33.5863127759896,33.9419236569249,32.5800096448325,32.6859362902174,1587969.85771322,0.0,1.0
2014-10-24,44.56,44.598,43.8,44.48,641661,33.7149379882428,33.7436895062759,33.1399076275816,33.6544084765942,848063.673436708,0.0,1.0
2014-10-27,44.75,45.02,44.16,44.34,735321,33.8586955784081,34.062982680222,33.41229043,33.5484818312093,971851.224268194,0.0,1.0
2014-10-28,45.14,45.22,44.46,44.82,794272,34.1537769476948,34.2143064593433,33.6392760986821,33.9116589011006,1049764.95381194,0.0,1.0
2014-10-29,44.79,45.48,44.53,45.15,781353,33.8889603342324,34.4110273722011,33.6922394213746,34.1613431366509,1032690.30754681,0.0,1.0
2014-10-30,44.91,45.09,44.5,44.54,924021,33.9797546017052,34.1159460029144,33.6695408545064,33.6998056103307,1221250.22962695,0.0,1.0
2014-10-31,45.37,45.99,45.35,45.38,1396889,34.3277992936844,34.7969030089606,34.3126669157722,34.3353654826404,1846225.36935131,0.0,1.0
2014-11-03,45.74,45.86,44.98,45.44,2259951,34.6077482850589,34.6985425525317,34.0327179243977,34.3807626163768,2986907.95739021,0.0,1.0
2014-11-04,43.97,45.84,43.62,45.76,2178800,33.2685328398347,34.6834101746196,33.0037162263723,34.6228806629711,2879653.1683925,0.0,1.0
2014-11-05,44.23,44.5,43.47,44.35,1533169,33.4652537526925,33.6695408545064,32.8902233920313,33.5560480201653,2026342.46765704,0.0,1.0
2014-11-06,46.38,46.41,44.3,44.32,2103505,35.0919843782473,35.1146829451155,33.518217075385,33.5333494532971,2780138.07507778,0.0,1.0
2014-11-07,46.01,46.51,45.83,46.23,1260228,34.8120353868728,35.1903448346762,34.6758439856635,34.9784915439063,1665604.71502522,0.0,1.0
2014-11-10,46.47,46.93,46.03,46.06,1245949,35.1600800788519,35.5081247708311,34.8271677647849,34.8498663316531,1646732.5984512,0.0,1.0
2014-11-11,45.93,46.46,45.73,46.4,1113727,34.7515058752242,35.1525138898959,34.6001820961028,35.1071167561595,1471978.83434656,0.0,1.0
2014-11-12,48.58,48.74,45.66,45.82,3525079,36.7565459485825,36.8776049718796,34.5472187734104,34.6682777967075,4658988.85220482,0.0,1.0
2014-11-13,47.75,48.962,46.84,48.5,2227942,36.1285522652288,37.0455743667043,35.4400290702265,36.6960164369339,2944602.64333335,0.0,1.0
2014-11-14,47.9,48.5,47.4701,47.75,1445729,36.2420450995698,36.6960164369339,35.9167746363484,36.1285522652288,1910775.70015005,0.0,1.0
2014-11-17,47.51,48.05,47.14,47.87,2383693,35.9469637302831,36.3555379339108,35.6670147389086,36.2193465327016,3150453.96545118,0.0,1.0
2014-11-18,47.1,49.2,46.34,47.42,3712952,35.6367499830843,37.2256496638587,35.0617196224231,35.8788680296785,4907294.83701545,0.0,1.0
2014-11-19,48.45,48.53,46.96,47.19,3146285,36.6581854921536,36.7187150038021,35.5308233376993,35.7048456836889,4158348.43442069,0.0,1.0
2014-11-20,48.14,48.7,48.0,48.31,1682752,36.4236336345154,36.8473402160553,36.3177069891305,36.5522588467686,2224041.7332563,0.0,1.0
2014-11-21,48.85,49.15,48.59,48.78,2039283,36.9608330503963,37.1878187190784,36.7641121375385,36.9078697277038,2695257.82641774,0.0,1.0
2014-11-24,49.68,49.71,48.78,49.05,1634375,37.58882673375,37.6115253006183,36.9078697277038,37.1121568295177,2160103.33536419,0.0,1.0
2014-11-25,49.67,50.18,49.03,49.92,1629687,37.581260544794,37.9671361815535,37.0970244516056,37.7704152686957,2153907.34947589,0.0,1.0
2014-11-26,49.65,49.99,49.49,49.79,939544,37.5661281668818,37.8233785913882,37.4450691435847,37.6720548122668,1241766.50286587,0.0,1.0
2014-11-28,50.61,50.88,49.71,49.75,875635,38.2924823066644,38.4967694084783,37.6115253006183,37.6417900564425,1157299.93671074,0.0,1.0
2014-12-01,48.91,50.22,48.86,50.13,1792443,37.0062301841327,37.9974009373778,36.9683992393524,37.9293052367731,2369016.96535385,0.0,1.0
2014-12-02,48.8,49.32,48.43,49.02,1380216,36.923002105616,37.3164439313316,36.6430531142414,37.0894582626495,1824189.1763659,0.0,1.0
2014-12-03,49.07,49.12,48.38,48.69,888566,37.2218665693807,37.259793884002,36.6984696276063,36.9336189782585,1171406.42419764,0.125,1.0
2014-12-04,49.01,49.09,48.61,48.88,781016,37.1763537918351,37.2370374952292,36.8729352748644,37.0777427738196,1029622.0649914,0.0,1.0
2014-12-05,48.4,49.22,48.17,49.14,1114892,36.7136405534548,37.3356485132447,36.5391749061966,37.2749648098506,1469774.50306061,0.0,1.0
2014-12-08,48.12,48.84,47.97,48.26,885603,36.5012475915753,37.0474009221226,36.3874656477113,36.607444072515,1167500.26839729,0.0,1.0
2014-12-09,47.85,47.87,47.11,47.52,1281284,36.2964400926201,36.3116110184686,35.7351158362243,36.0461198161192,1689130.92423258,0.0,1.0
2014-12-10,47.35,48.1,47.155,47.74,888779,35.9171669464067,36.4860766657268,35.7692504193835,36.2130000004531,1171687.22446274,0.0,1.0
2014-12-11,48.21,48.86,47.53,47.67,1091580,36.5695167578937,37.0625718479711,36.0537052790435,36.1599017599833,1439042.03461044,0.0,1.0
2014-12-12,48.58,49.01,47.67,47.87,1263356,36.8501788860916,37.1763537918351,36.1599017599833,36.3116110184686,1665496.2427649,0.0,1.0
2014-12-15,50.12,50.29,48.76,49.0,2278142,38.0183401764288,38.1472930461413,36.9867172187284,37.1687683289108,3003299.89447544,0.0,1.0
2014-12-16,48.69,50.395,48.69,50.12,1572013,36.9336189782585,38.2269404068462,36.9336189782585,38.0183401764288,2072402.19310913,0.0,1.0
2014-12-17,49.57,49.65,48.46,48.8,1535147,37.6011397155941,37.6618234189882,36.7591533310004,37.0170590704255,2023801.33595899,0.0,1.0
2014-12-18,51.01,51.03,50.08,50.32,1344032,38.6934463766886,38.7086173025371,37.9879983247317,38.1700494349141,1771852.30936948,0.0,1.0
2014-12-19,50.09,51.13,49.73,51.13,1886701,37.995583787656,38.7844719317798,37.7225071223824,38.7844719317798,2487258.87771996,0.0,1.0
2014-12-22,49.24,49.83,48.11,49.81,1858660,37.3508194390933,37.798361751625,36.493662128651,37.7831908257765,2450292.11606024,0.0,1.0
2014-12-23,49.77,49.8918,49.34,49.35,1077580,37.7528489740794,37.845239912497,37.4266740683359,37.4342595312602,1420585.67915821,0.0,1.0
2014-12-24,49.47,49.86,49.32,49.75,415871,37.5252850863514,37.8211181403978,37.4115031424874,37.7376780482309,548247.357019622,0.0,1.0
2014-12-26,49.48,49.83,49.41,49.77,358946,37.5328705492757,37.798361751625,37.4797723088058,37.7528489740794,473202.497439747,0.0,1.0
2014-12-29,49.7,50.09,49.3,49.48,1268685,37.6997507336096,37.995583787656,37.3963322166389,37.5328705492757,1672521.52263668,0.0,1.0
2014-12-30,50.09,50.45,49.63,49.66,734628,37.995583787656,38.2686604529296,37.6466524931397,37.6694088819125,968468.249511533,0.0,1.0
2014-12-31,49.65,50.42,49.62,50.05,785528,37.6618234189882,38.2459040641568,37.6390670302154,37.9652419359589,1035570.28469143,0.0,1.0
2015-01-02,49.91,50.56,49.27,49.93,1007517,37.8590454550192,38.3521005450966,37.3735758278661,37.8742163808677,1328220.84829752,0.0,1.0
2015-01-05,49.67,50.13,49.15,49.62,1395136,37.6769943448368,38.0259256393531,37.2825502727748,37.6390670302154,1839223.28001454,0.0,1.0
2015-01-06,49.24,50.0,48.63,49.81,1597479,37.3508194390933,37.9273146213376,36.8881062007129,37.7831908257765,2105974.30367674,0.0,1.0
2015-01-07,55.01,55.9,49.69,49.74,10995549,41.7276315463956,42.4027377466554,37.6921652706853,37.7300925853066,14495554.3383158,0.0,1.0
2015-01-08,54.7,55.9,53.88,54.55,4606416,41.4924821957433,42.4027377466554,40.8704742359534,41.3787002518793,6072689.36120312,0.0,1.0
2015-01-09,53.54,54.45,53.48,54.37,2293205,40.6125684965283,41.3028456226366,40.5670557189827,41.2421619192425,3023157.61463094,0.0,1.0
2015-01-12,53.93,54.05,53.25,53.5,1482563,40.9084015505747,40.9994271056659,40.3925900717245,40.5822266448312,1954479.26488041,0.0,1.0
2015-01-13,53.67,54.63,53.05,54.08,1477189,40.7111795145438,41.4393839552734,40.2408808132392,41.0221834944387,1947394.66100896,0.0,1.0
2015-01-14,53.58,53.68,52.75,53.12,1126828,40.6429103482254,40.718764977468,40.0133169255112,40.2939790537091,1485509.86439474,0.0,1.0
2015-01-15,52.54,53.73,52.47,53.59,1129751,39.8540222041015,40.7566922920894,39.8009239636317,40.6504958111496,1489363.28775095,0.0,1.0
2015-01-16,53.11,53.2,51.9,52.61,1289143,40.2863935907848,40.3546627571032,39.3685525769484,39.9071204445714,1699491.5311968,0.0,1.0
2015-01-20,52.73,53.48,52.49,53.2,862857,39.9981459996626,40.5670557189827,39.8160948894802,40.3546627571032,1137513.96403183,0.0,1.0
2015-01-21,53.96,54.06,52.574,52.75,835733,40.9311579393475,41.0070125685902,39.879812778044,40.0133169255112,1101756.09365423,0.0,1.0
2015-01-22,54.8,55.05,53.74,54.11,1111848,41.568336824986,41.7579733980927,40.7642777550136,41.0449398832115,1465761.56406086,0.0,1.0
2015-01-23,54.68,55.05,54.38,54.68,703979,41.4773112698948,41.7579733980927,41.2497473821668,41.4773112698948,928063.332493289,0.0,1.0
2015-01-26,55.65,55.77,54.496,54.59,816118,42.2131011735487,42.3041267286399,41.3377387520883,41.4090421035764,1075897.42135456,0.0,1.0
2015-01-27,55.17,55.58,54.65,54.93,566265,41.8489989531839,42.1600029330789,41.454554881122,41.6669478430015,746513.437154109,0.0,1.0
2015-01-28,54.85,55.49,54.79,55.4,804717,41.6062641396073,42.0917337667605,41.5607513620617,42.023464600442,1060867.35646092,0.0,1.0
2015-01-29,55.14,55.25,54.61,55.1,585477,41.8262425644111,41.909682656578,41.4242130294249,41.795900712714,771840.830078984,0.0,1.0
2015-01-30,51.65,52.81,50.83,52.48,3562567,39.1789160038417,40.0588297030568,38.5569080440518,39.8085094265559,4696571.63388485,0.0,1.0
2015-02-02,52.74,52.89,51.65,51.81,1348636,40.0057314625869,40.1195134064509,39.1789160038417,39.30028341063,1777921.81369106,0.0,1.0
2015-02-03,52.91,53.34,52.34,52.99,1513574,40.1346843322994,40.4608592380429,39.7023129456162,40.1953680356936,1995361.41051821,0.0,1.0
2015-02-04,53.33,53.83,52.65,52.75,1386788,40.4532737751187,40.832546921332,39.9374622962685,40.0133169255112,1828218.0189206,0.0,1.0
2015-02-05,53.73,54.34,53.51,53.78,725074,40.7566922920894,41.2194055304697,40.5898121077555,40.7946196067107,955873.105226489,0.0,1.0
2015-02-06,53.45,54.17,53.06,53.96,1055257,40.5442993302099,41.0904526607571,40.2484662761634,40.9311579393475,1391157.02038963,0.0,1.0
2015-02-09,52.25,53.57,52.19,53.34,1343542,39.6340437792978,40.6353248853011,39.5885310017522,40.4608592380429,1771206.33692866,0.0,1.0
2015-02-10,52.93,53.25,52.25,52.25,990074,40.149855258148,40.3925900717245,39.6340437792978,39.6340437792978,1305225.54771514,0.0,1.0
2015-02-11,52.84,53.32,52.64,52.94,740123,40.0815860918296,40.4456883121944,39.9298768333442,40.1574407210722,975712.369026533,0.0,1.0
2015-02-12,53.48,53.62,52.11,52.67,812108,40.5670557189827,40.6732521999224,39.527847298358,39.952633222117,1070610.99382859,0.0,1.0
2015-02-13,53.95,54.02,53.166,53.41,426762,40.9235724764233,40.9766707168931,40.3288721831607,40.5139574785128,562605.083250353,0.0,1.0
2015-02-17,53.69,54.17,53.42,53.8,849734,40.7263504403923,41.0904526607571,40.5215429414371,40.8097905325592,1120213.76741757,0.0,1.0
2015-02-18,54.33,54.46,53.2924,53.42,767267,41.2118200675454,41.3104310855609,40.4247524345234,40.5215429414371,1011496.6056262,0.0,1.0
2015-02-19,54.31,54.75,54.08,54.28,466451,41.1966491416969,41.5304095103647,41.0221834944387,41.1738927529241,614927.532646325,0.0,1.0
2015-02-20,54.88,55.03,54.18,54.18,686292,41.6290205283801,41.7428024722441,41.0980381236814,41.0980381236814,904746.364001603,0.0,1.0
2015-02-23,54.75,55.12,54.35,54.97,558650,41.5304095103647,41.8110716385626,41.226990993394,41.6972896946985,736474.498099198,0.0,1.0
2015-02-24,54.78,55.09,54.11,54.81,1124742,41.5531658991375,41.7883152497898,41.0449398832115,41.5759222879103,1482759.86743236,0.0,1.0
2015-02-25,54.82,55.34,54.4,54.65,863855,41.5835077508345,41.9779518228964,41.2649183080153,41.454554881122,1138829.63851335,0.0,1.0
2015-02-26,54.86,55.44,54.69,54.93,1418415,41.6138496025316,42.0538064521391,41.484896732819,41.6669478430015,1869912.24419829,0.0,1.0
2015-02-27,54.09,54.58,53.41,54.37,1755169,41.029768957363,41.4014566406521,40.5139574785128,41.2421619192425,2313858.78162405,0.0,1.0
2015-03-02,55.42,55.52,54.21,54.3,2078757,42.0386355262906,42.1144901555333,41.1207945124542,41.1890636787726,2740448.43505808,0.0,1.0
2015-03-03,56.0,57.45,54.49,56.86,3540867,42.4785923758981,43.5784844999169,41.3331874743337,43.1309421873851,4667964.28293389,0.0,1.0
2015-03-04,55.98,56.37,55.28,55.44,2569764,42.4634214500496,42.759254504096,41.9324390453508,42.0538064521391,3387748.41516761,0.0,1.0
2015-03-05,56.3,56.47,55.75,56.0,1700331,42.7061562636261,42.8351091333387,42.2889558027914,42.4785923758981,2241565.23731766,0.0,1.0
2015-03-06,56.44,56.85,56.05,56.23,1657903,42.8123527445659,43.1233567244608,42.5165196905194,42.6530580231562,2185631.93380857,0.0,1.0
2015-03-09,56.74,56.99,56.44,56.51,1251781,43.0399166322939,43.2295532054006,42.8123527445659,42.8654509850357,1650236.79173922,0.0,1.0
2015-03-10,56.42,56.67,56.1,56.24,906624,42.7971818187173,42.986818391824,42.5544470051408,42.6606434860805,1195212.48610881,0.0,1.0
2015-03-11,56.31,56.65,56.07,56.43,1044429,42.8180418417591,43.0765773456873,42.6355461919274,42.9092896666749,1373528.41139603,0.1375,1.0
2015-03-12,57.22,57.39,56.22,56.23,804138,43.5100045140375,43.6392722660016,42.7496059730722,42.7572099584818,1057521.75560347,0.0,1.0
2015-03-13,56.88,57.7178,56.521,57.15,745264,43.2514690101093,43.8885309077301,42.9784859339028,43.45677661617,980096.567589228,0.0,1.0
2015-03-16,56.81,57.45,56.66,57.07,747912,43.1982411122417,43.6848961784596,43.0841813310969,43.3959447328927,983578.951967082,0.0,1.0
2015-03-17,57.76,57.86,56.88,56.88,1001106,43.9206197261588,43.9966595802554,43.2514690101093,43.2514690101093,1316554.34100263,0.0,1.0
2015-03-18,57.39,57.55,56.67,57.46,633762,43.6392722660016,43.7609360325561,43.0917853165066,43.6925001638692,833460.305164995,0.0,1.0
2015-03-19,57.35,57.64,57.04,57.22,478632,43.608856324363,43.829371901243,43.3731327766638,43.5100045140375,629448.866895983,0.0,1.0
2015-03-20,58.46,58.95,57.02,57.6,2141081,44.4528987048346,44.8254939899076,43.3579248058445,43.7989559596044,2815735.28176661,0.0,1.0
2015-03-23,58.7,58.98,58.31,58.31,909967,44.6353943546663,44.8483059461366,44.3388389236898,44.3388389236898,1196697.4566321,0.0,1.0
2015-03-24,58.51,58.71,58.11,58.58,686659,44.4909186318828,44.6429983400759,44.1867592154967,44.5441465297504,903025.1414321,0.0,1.0
2015-03-25,57.82,58.92,57.8,58.49,945874,43.9662436386168,44.8026820336786,43.9510356677974,44.4757106610635,1243918.74660777,0.0,1.0
2015-03-26,57.08,57.8,56.747,57.8,495728,43.4035487183024,43.9510356677974,43.1503360041609,43.9510356677974,651931.81377052,0.0,1.0
2015-03-27,57.03,57.55,56.77,57.12,631555,43.3655287912541,43.7609360325561,43.1678251706031,43.433964659941,830557.879816837,0.0,1.0
2015-03-30,57.94,58.18,57.14,57.28,652682,44.0574914635326,44.2399871133643,43.4491726307603,43.5556284264955,858341.994148748,0.0,1.0
2015-03-31,56.99,58.05,56.91,57.89,1017114,43.3351128496155,44.1411353030388,43.2742809663383,44.0194715364843,1337606.45925061,0.0,1.0
2015-04-01,56.78,57.34,56.44,56.79,1063995,43.1754291560128,43.6012523389534,42.9168936520846,43.1830331414224,1399259.6548768,0.0,1.0
2015-04-02,58.48,59.11,57.37,57.9,1543764,44.4681066756539,44.9471577564621,43.6240642951823,44.027075521894,2030203.79029152,0.0,1.0
2015-04-06,58.98,59.1,58.13,58.22,1130275,44.8483059461366,44.9395537710524,44.201967186316,44.2704030550029,1486424.47231037,0.0,1.0
2015-04-07,58.56,60.33,58.49,58.98,1412533,44.5289385589311,45.8748439764398,44.4757106610635,44.8483059461366,1857621.9231125,0.0,1.0
2015-04-08,58.72,59.275,58.31,58.46,859452,44.6506023254856,45.0726235157213,44.3388389236898,44.4528987048346,1130265.18818526,0.0,1.0
2015-04-09,58.86,59.175,58.455,58.75,794495,44.7570581212207,44.9965836616248,44.4490967121298,44.6734142817145,1044840.24784077,0.0,1.0
2015-04-10,58.65,59.1,58.465,59.0,548505,44.597374427618,44.9395537710524,44.4567006975394,44.8635139169559,721338.838056755,0.0,1.0
2015-04-13,58.82,59.64,58.56,58.72,920113,44.7266421795821,45.3501689831737,44.5289385589311,44.6506023254856,1210040.45961462,0.0,1.0
2015-04-14,57.62,59.6,57.26,59.44,1253248,43.8141639304237,45.3197530415351,43.5404204556762,45.1980892749806,1648146.24500588,0.0,1.0
2015-04-15,56.77,58.0,56.59,57.94,1839524,43.1678251706031,44.1031153759905,43.0309534332294,44.0574914635326,2419157.71914115,0.0,1.0
2015-04-16,56.11,56.99,56.05,56.78,1237392,42.665962133566,43.3351128496155,42.6203382211081,43.1754291560128,1627294.02193366,0.0,1.0
2015-04-17,55.28,55.99,54.8,55.92,2170877,42.0348313445648,42.5747143086502,41.6698400449014,42.5214864107826,2854919.9966165,0.0,1.0
2015-04-20,56.49,56.82,55.46,55.67,1239555,42.9549135791328,43.2058450976514,42.1717030819385,42.3313867755412,1630138.58288884,0.0,1.0
2015-04-21,56.53,57.19,56.28,56.8,1114435,42.9853295207714,43.4871925578086,42.7952298855301,43.1906371268321,1465593.2908356,0.0,1.0
2015-04-22,56.79,56.93,56.2,56.54,915180,43.1830331414224,43.2894889371576,42.7343980022529,42.9929335061811,1203553.07210104,0.0,1.0
2015-04-23,56.84,57.43,56.4,56.96,959157,43.2210530684707,43.6696882076403,42.886477710446,43.3123008933865,1261387.21779018,0.0,1.0
2015-04-24,56.59,57.38,56.55,57.1,545116,43.0309534332294,43.631668280592,43.0005374915907,43.4187566891217,716881.964697032,0.0,1.0
2015-04-27,56.28,57.04,56.26,56.84,950384,42.7952298855301,43.3731327766638,42.7800219147108,43.2210530684707,1249849.84688878,0.0,1.0
2015-04-28,55.79,56.3,55.3704,56.11,685990,42.4226346004571,42.8104378563494,42.103571372668,42.665962133566,902145.339638751,0.0,1.0
2015-04-29,54.88,55.73,54.41,55.58,670347,41.7306719281786,42.3770106879992,41.3732846139249,42.2629509068544,881573.232832575,0.0,1.0
2015-04-30,54.26,55.3,53.92,54.7,1020754,41.2592248327801,42.0500393153841,41.0006893288519,41.5938001908048,1342393.42267032,0.0,1.0
2015-05-01,55.28,55.56,54.25,54.46,719286,42.0348313445648,42.2477429360351,41.2516208473704,41.4113045409732,945932.903930667,0.0,1.0
2015-05-04,55.41,55.75,55.235,55.37,671522,42.1336831548902,42.3922186588185,42.0006134102213,42.1032672132516,883118.475145256,0.0,1.0
2015-05-05,54.81,55.77,54.59,55.58,892292,41.677444030311,42.4074266296378,41.5101563512987,42.2629509068544,1173453.06694987,0.0,1.0
2015-05-06,54.34,55.1,54.19,54.93,952892,41.3200567160573,41.897959607191,41.2059969349125,41.7686918552269,1253148.11728895,0.0,1.0
2015-05-07,55.35,55.89,54.92,54.92,1040124,42.0880592424323,42.4986744545536,41.7610878698172,41.7610878698172,1367866.90658234,0.0,1.0
2015-05-08,55.62,56.5399,55.61,55.91,608813,42.293366848493,42.992857466327,42.2857628630833,42.5138824253729,800649.879242389,0.0,1.0
2015-05-11,55.99,56.32,55.446,55.54,600263,42.5747143086502,42.8256458271687,42.161057502365,42.2325349652157,789405.775605439,0.0,1.0
2015-05-12,55.61,55.85,54.66,55.54,590332,42.2857628630833,42.468258512915,41.5633842491662,42.2325349652157,776345.519088651,0.0,1.0
2015-05-13,55.93,56.94,55.52,56.2,958274,42.5290903961922,43.2970929225672,42.2173269943964,42.7343980022529,1260225.98463095,0.0,1.0
2015-05-14,55.66,56.03,55.2,55.94,812871,42.3237827901316,42.6051302502888,41.9739994612875,42.5366943816019,1069006.52251125,0.0,1.0
2015-05-15,55.99,56.32,55.63,55.73,948147,42.5747143086502,42.8256458271687,42.3009708339026,42.3770106879992,1246907.9685454,0.0,1.0
2015-05-18,56.29,56.812,55.94,56.18,1739764,42.8028338709398,43.1997619093237,42.5366943816019,42.7191900314336,2287963.35904499,0.0,1.0
2015-05-19,53.43,55.2,52.06,53.78,4991420,40.6280940437789,41.9739994612875,39.5863480426563,40.8942335331167,6564215.64626256,0.0,1.0
2015-05-20,53.56,53.96,52.95,53.6,1731488,40.7269458541043,41.0311052704905,40.2631027441155,40.757361795743,2277079.59276436,0.0,1.0
2015-05-21,54.02,54.25,52.85,53.5,1014061,41.0767291829484,41.2516208473704,40.1870628900189,40.6813219416464,1333591.45943733,0.0,1.0
2015-05-22,54.19,54.37,53.655,53.94,867189,41.2059969349125,41.3428686722863,40.7991837154961,41.0158972996712,1140440.11565182,0.0,1.0
2015-05-26,53.64,54.27,53.39,54.09,948522,40.7877777373816,41.2668288181898,40.5976781021402,41.129957080816,1247401.13098562,0.0,1.0
2015-05-27,53.74,54.24,53.65,53.87,901461,40.8638175914781,41.2440168619608,40.7953817227912,40.9626694018036,1185511.21738814,0.0,1.0
2015-05-28,54.06,54.1,53.58,53.83,586209,41.107145124587,41.1375610662256,40.7421538249236,40.932253460165,770923.362445944,0.0,1.0
2015-05-29,53.72,54.18,53.53,54.04,647758,40.8486096206588,41.1983929495029,40.7041338978754,41.0919371537677,851866.442533737,0.0,1.0
2015-06-01,53.41,54.274,53.28,54.08,1017048,40.6128860729595,41.2698704123536,40.514034262634,41.1223530954063,1337519.66266114,0.0,1.0
2015-06-02,53.38,53.94,53.28,53.3,750244,40.5900741167306,41.0158972996712,40.514034262634,40.5292422334534,986645.764795311,0.0,1.0
2015-06-03,54.0,54.41,53.18,53.48,1166391,41.0615212121291,41.3732846139249,40.4379944085375,40.6661139708271,1533920.61815272,0.0,1.0
2015-06-04,54.13,54.1799,53.63,53.73,929723,41.1603730224546,41.1983169096488,40.7801737519719,40.8562136060685,1222678.56908258,0.0,1.0
2015-06-05,54.18,54.395,53.51,54.13,529286,41.1983929495029,41.3618786358104,40.6889259270561,41.1603730224546,696063.934220667,0.0,1.0
2015-06-08,54.05,54.48,53.82,54.29,768682,41.0995411391774,41.4265125117925,40.9246494747553,41.2820367890091,1010893.5756559,0.0,1.0
2015-06-09,53.51,54.29,53.36,53.87,1145710,40.6889259270561,41.2820367890091,40.5748661459113,40.9626694018036,1506723.0383497,0.0,1.0
2015-06-10,52.9,53.71,52.88,53.45,1784086,40.3296376164499,40.947161368233,40.3143901164059,40.7489438676607,2340168.54546455,0.1375,1.0
2015-06-11,53.63,53.89,52.86,52.98,1088928,40.8861713680569,41.0843888686293,40.2991426163619,40.390627616626,1428336.44447388,0.0,1.0
2015-06-12,53.95,53.98,53.135,53.58,874570,41.1301313687613,41.1530026188274,40.5087957419673,40.8480526179468,1147165.10572188,0.0,1.0
2015-06-15,53.96,54.07,53.25,53.46,848075,41.1377551187833,41.2216163690255,40.5964688672204,40.7565676176827,1112411.86758646,0.0,1.0
2015-06-16,53.37,54.15,53.3,53.97,751511,40.6879538674846,41.2826063692016,40.6345876173305,41.1453788688054,985749.792202061,0.0,1.0
2015-06-17,52.97,53.63,52.69,53.31,846522,40.383003866604,40.8861713680569,40.1695388659877,40.6422113673525,1110374.81233738,0.0,1.0
2015-06-18,53.21,53.75,53.05,53.05,1182621,40.5659738671324,40.9776563683211,40.4439938667801,40.4439938667801,1551232.65661287,0.0,1.0
2015-06-19,52.86,53.75,52.83,53.24,1232265,40.2991426163619,40.9776563683211,40.2762713662959,40.5888451171984,1616350.21668063,0.0,1.0
2015-06-22,52.97,53.31,52.33,53.15,972329,40.383003866604,40.6422113673525,39.8950838651952,40.5202313670003,1275394.65117881,0.0,1.0
2015-06-23,52.5,53.28,52.43,53.13,958106,40.0246876155694,40.6193401172864,39.9713213654153,40.5049838669563,1256738.47808954,0.0,1.0
2015-06-24,52.15,52.71,51.43,52.51,1210247,39.757856364799,40.1847863660317,39.208946363214,40.0323113655914,1587469.41663285,0.0,1.0
2015-06-25,52.28,52.57,52.16,52.25,742474,39.8569651150851,40.0780538657235,39.765480114821,39.8340938650191,973896.045720468,0.0,1.0
2015-06-26,52.93,53.325,52.3,52.4,1772660,40.352508866516,40.6536469923855,39.8722126151292,39.9484501153493,2325181.17052832,0.0,1.0
2015-06-29,51.55,52.8,51.5,52.43,610235,39.3004313634782,40.2534001162298,39.2623126133681,39.9713213654153,800439.413986521,0.0,1.0
2015-06-30,51.77,52.17,51.5,51.87,994485,39.4681538639625,39.773103864843,39.2623126133681,39.5443913641826,1304456.46450693,0.0,1.0
2015-07-01,51.82,52.35,51.645,52.24,972270,39.5062726140725,39.9103313652392,39.3728569886873,39.8264701149971,1275317.26144301,0.0,1.0
2015-07-02,51.21,51.99,51.18,51.99,881818,39.0412238627297,39.6358763644467,39.0183526126637,39.6358763644467,1156672.2380112,0.0,1.0
2015-07-06,52.02,52.11,50.63,50.85,1257941,39.6587476145128,39.7273613647109,38.5990463614529,38.7667688619372,1650029.18034793,0.0,1.0
2015-07-07,52.09,52.41,51.22,52.15,373923,39.7121138646669,39.9560738653713,39.0488476127517,39.757856364799,490471.223374736,0.0,1.0
2015-07-08,51.6,52.58,51.45,52.29,197036,39.3385501135882,40.0856776157455,39.224193863258,39.8645888651071,258450.23699763,0.0,1.0
2015-07-09,50.39,51.99,49.93,51.99,2021518,38.4160763609246,39.6358763644467,38.065383859912,39.6358763644467,2651605.82936608,0.0,1.0
2015-07-10,51.19,51.32,50.66,50.77,806949,39.0259763626857,39.1250851129719,38.621917611519,38.7057788617611,1058467.28666335,0.0,1.0
2015-07-13,51.82,52.2,51.55,51.64,879183,39.5062726140725,39.795975114909,39.3004313634782,39.3690451136763,1153215.933709,0.0,1.0
2015-07-14,51.8,52.29,51.68,51.89,1003266,39.4910251140285,39.8645888651071,39.3995401137643,39.5596388642266,1315974.41823658,0.0,1.0
2015-07-15,51.79,52.145,51.42,51.81,881960,39.4834013640065,39.754044489788,39.201322613192,39.4986488640505,1156858.4980533,0.0,1.0
2015-07-16,52.4,52.54,51.68,51.95,1180893,39.9484501153493,40.0551826156575,39.3995401137643,39.6053813643587,1548966.05553727,0.0,1.0
2015-07-17,51.47,52.32,51.42,52.32,1373520,39.2394413633021,39.8874601151732,39.201322613192,39.8874601151732,1801633.04939698,0.0,1.0
2015-07-20,50.84,52.02,50.765,51.43,1502364,38.7591451119152,39.6587476145128,38.7019669867501,39.208946363214,1970636.4920964,0.0,1.0
2015-07-21,50.46,51.2,50.43,50.87,1202825,38.4694426110787,39.0336001127077,38.4465713610127,38.7820163619813,1577734.05020744,0.0,1.0
2015-07-22,51.23,51.27,50.2,50.28,803484,39.0564713627737,39.0869663628618,38.2712251105064,38.3322151106825,1053922.27929822,0.0,1.0
2015-07-23,50.42,51.65,50.37,51.33,1133405,38.4389476109907,39.3766688636983,38.4008288608806,39.1327088629939,1486676.50005226,0.0,1.0
2015-07-24,49.87,50.54,49.79,50.47,757065,38.0196413597799,38.5304326112548,37.9586513596038,38.4770663611007,993034.920890652,0.0,1.0
2015-07-27,49.24,49.9368,49.0,49.49,1310760,37.5393451083931,38.070568009927,37.3563751078648,37.7299388589434,1719311.35755401,0.0,1.0
2015-07-28,49.71,49.82,48.79,49.38,1126926,37.8976613594277,37.9815226096699,37.1962763574025,37.6460776087013,1478178.0577092,0.0,1.0
2015-07-29,50.47,50.56,49.646,49.67,983257,38.4770663611007,38.5456801112989,37.8488693592868,37.8671663593397,1289728.80427728,0.0,1.0
2015-07-30,50.4,50.75,50.24,50.43,622859,38.4237001109466,38.6905313617171,38.3017201105944,38.4465713610127,816998.1940666,0.0,1.0
2015-07-31,50.98,51.09,50.15,50.52,787349,38.8658776122234,38.9497388624656,38.2331063603963,38.5151851112108,1032758.15409289,0.0,1.0
2015-08-03,50.63,51.22,50.36,51.01,706748,38.5990463614529,39.0488476127517,38.3932051108586,38.8887488622894,927034.593158615,0.0,1.0
2015-08-04,51.55,52.24,50.34,50.79,1560277,39.3004313634782,39.8264701149971,38.3779576108146,38.7210263618052,2046600.42038993,0.0,1.0
2015-08-05,52.0,52.4,51.65,51.77,1073122,39.6435001144688,39.9484501153493,39.3766688636983,39.4681538639625,1407603.86542241,0.0,1.0
2015-08-06,50.0,52.22,49.92,51.9,1670075,38.1187501100661,39.811222614953,38.05776010989,39.5672626142486,2190621.40702113,0.0,1.0
2015-08-07,50.06,50.23,49.43,49.77,1106503,38.1644926101982,38.2940963605724,37.6841963588114,37.9434038595598,1451389.40390887,0.0,1.0
2015-08-10,51.41,51.74,50.35,50.35,1611732,39.19369886317,39.4452826138964,38.3855813608366,38.3855813608366,2114093.45183958,0.0,1.0
2015-08-11,50.93,51.9,50.64,50.65,1615585,38.8277588621133,39.5672626142486,38.606670111475,38.614293861497,2119147.39509438,0.0,1.0
2015-08-12,50.82,51.01,49.65,50.51,1345355,38.7438976118712,38.8887488622894,37.8519188592956,38.5075613611888,1764689.28823132,0.0,1.0
2015-08-13,50.44,51.02,49.61,50.31,2088739,38.4541951110347,38.8963726123115,37.8214238592076,38.3550863607485,2739778.9722497,0.0,1.0
2015-08-14,50.4,51.06,50.14,50.49,1703455,38.4237001109466,38.9268676123995,38.2254826103743,38.4923138611448,2234405.63381716,0.0,1.0
2015-08-17,50.7,51.25,50.04,50.4,3759214,38.652412611607,39.0717188628178,38.1492451101542,38.4237001109466,4930925.05544574,0.0,1.0
2015-08-18,52.61,53.83,51.41,52.93,4789657,40.1085488658116,41.0386463684972,39.19369886317,40.352508866516,6282547.28469596,0.0,1.0
2015-08-19,53.41,53.49,52.02,52.7,2154039,40.7184488675726,40.7794388677487,39.6587476145128,40.1771626160097,2825432.35780333,0.0,1.0
2015-08-20,51.55,52.9499,51.4868,52.79,2355788,39.3004313634782,40.3676801290598,39.252249263339,40.2457763662078,3090064.5918318,0.0,1.0
2015-08-21,49.44,51.35,49.4,50.88,2246829,37.6918201088334,39.1479563630379,37.6613251087453,38.7896401120033,2947144.11347747,0.0,1.0
2015-08-24,47.09,48.72,44.94,45.34,3266107,35.9002388536603,37.1429101072484,34.2611325989274,34.5660825998079,4284121.31899559,0.0,1.0
2015-08-25,46.99,48.6102,46.91,48.25,1975227,35.8240013534401,37.0592013320067,35.763011353264,36.7845938562138,2590886.36733448,0.0,1.0
2015-08-26,47.7,48.19,46.92,47.93,2729542,36.3652876050031,36.7388513560817,35.770635103286,36.5406338555094,3580314.13952264,0.0,1.0
2015-08-27,49.6,49.82,48.38,48.38,2263076,37.8138001091856,37.9815226096699,36.8837026065,36.8837026065,2968455.14801177,0.0,1.0
2015-08-28,50.4,50.565,49.03,49.86,1887797,38.4237001109466,38.5494919863099,37.3792463579308,38.0120176097579,2476205.2724041,0.0,1.0
2015-08-31,50.13,50.6,49.85,49.88,1085910,38.2178588603523,38.5761751113869,38.0043938597359,38.027265109802,1424377.7627342,0.0,1.0
2015-09-01,49.3,50.2,49.17,49.3,1795478,37.5850876085252,38.2712251105064,37.485978858239,37.5850876085252,2355111.32292591,0.0,1.0
2015-09-02,50.18,50.23,49.3,49.78,916979,38.2559776104624,38.2940963605724,37.5850876085252,37.9510276095818,1202792.585476,0.0,1.0
2015-09-03,50.21,50.78,50.07,50.2,1104404,38.2788488605284,38.7134026117831,38.1721163602202,38.2712251105064,1448636.16568104,0.0,1.0
2015-09-04,49.95,50.33,49.58,49.74,693098,38.080631359956,38.3703338607925,37.7985526091416,37.9205326094938,909130.0186899,0.0,1.0
2015-09-08,51.4,51.48,50.46,50.72,1074527,39.186075113148,39.2470651133241,38.4694426110787,38.6676601116511,1409446.79048677,0.0,1.0
2015-09-09,50.42,51.84,50.34,51.4,1247196,38.5437741737934,39.6292989521906,38.4826178482499,39.2929391617013,1631485.85388806,0.1375,1.0
2015-09-10,50.23,50.99,49.98,50.33,1388071,38.3985279006275,38.9795129932908,38.2074143833041,38.4749733075569,1815767.69063745,0.0,1.0
2015-09-11,50.8,50.94,49.65,50.03,884462,38.834266720125,38.9412902898261,37.9551445404371,38.2456370867688,1156985.14211202,0.0,1.0
2015-09-14,50.41,51.24,50.23,50.89,808779,38.5361296331004,39.1706265106143,38.3985279006275,38.9030675863614,1057982.46420108,0.0,1.0
2015-09-15,50.81,51.05,50.05,50.47,899774,38.8419112608179,39.0253802374484,38.2609261681546,38.581996877258,1177015.12247977,0.0,1.0
2015-09-16,51.92,51.99,50.61,50.72,887911,39.6904552777341,39.7439670625846,38.6890204469592,38.7731103945815,1161496.85856241,0.0,1.0
2015-09-17,51.35,52.22,51.12,51.83,1093636,39.2547164582366,39.9197914985222,39.078892022299,39.6216544114976,1430610.47606208,0.0,1.0
2015-09-18,49.98,51.25,49.82,50.5,2043131,38.2074143833041,39.1782710513072,38.0851017322171,38.6049304993369,2672666.78544525,0.0,1.0
2015-09-21,49.86,50.79,49.68,50.11,1154133,38.1156798949888,38.8266221794321,37.9780781625159,38.3067934123123,1509747.99711144,0.0,1.0
2015-09-22,49.31,49.65,48.99,49.42,1040112,37.6952301568772,37.9551445404371,37.4506048547032,37.7793201044996,1360594.49714337,0.0,1.0
2015-09-23,49.29,49.59,48.81,49.28,946341,37.6799410754914,37.9092772962795,37.3130031222303,37.6722965347984,1237930.48923688,0.0,1.0
2015-09-24,49.43,49.62,48.76,48.98,799118,37.7869646451925,37.9322109183583,37.2747804187656,37.4429603140103,1045344.68727235,0.0,1.0
2015-09-25,49.2,50.14,49.1,49.93,792414,37.6111402092549,38.3297270343911,37.5346948023255,38.1691916798394,1036575.03024613,0.0,1.0
2015-09-28,48.44,49.18,48.17,49.0,1286460,37.0301551165916,37.595851127869,36.8237525178823,37.4582493953962,1682847.99790317,0.0,1.0
2015-09-29,49.0,49.06,48.12,48.55,1881109,37.4582493953962,37.5041166395538,36.7855298144176,37.1142450642139,2460722.07024519,0.0,1.0
2015-09-30,49.61,49.83,48.97,49.38,1373798,37.9245663776654,38.09274627291,37.4353157733173,37.7487419417278,1797096.85013399,0.0,1.0
2015-10-01,49.88,49.95,48.9,49.54,1789635,38.1309689763747,38.1844807612253,37.3818039884668,37.8710545928148,2341062.82101848,0.0,1.0
2015-10-02,51.02,51.02,48.63,49.43,1511447,39.0024466153696,39.0024466153696,37.1754013897575,37.7869646451925,1977158.68187643,0.0,1.0
2015-10-05,52.28,52.37,51.01,51.27,1226091,39.9656587426798,40.0344596089163,38.9948020746767,39.1935601326931,1603877.91660611,0.0,1.0
2015-10-06,51.23,52.69,51.16,52.25,1194400,39.1629819699213,40.2790849110903,39.1094701850708,39.942725120601,1562422.1885605,0.0,1.0
2015-10-07,51.25,51.63,50.85,51.44,1461633,39.1782710513072,39.4687635976388,38.8724894235897,39.323517324473,1911995.83952801,0.0,1.0
2015-10-08,50.74,51.38,50.34,51.15,1492380,38.7883994759674,39.2776500803154,38.4826178482499,39.1018256443778,1952216.69940047,0.0,1.0
2015-10-09,50.85,50.89,50.08,50.7,1203980,38.8724894235897,38.9030675863614,38.2838597902335,38.7578213131956,1574954.00752099,0.0,1.0
2015-10-12,50.21,51.0,50.17,50.96,806793,38.3832388192417,38.9871575339838,38.3526606564699,38.956579371212,1055384.53179445,0.0,1.0
2015-10-13,49.28,50.39,49.02,50.0,1629900,37.6722965347984,38.5208405517145,37.473538476782,38.22270346469,2132109.78326755,0.0,1.0
2015-10-14,47.08,49.4,46.77,49.29,2301256,35.9904975823521,37.7640310231137,35.753516820871,37.6799410754914,3010326.05153884,0.0,1.0
2015-10-15,46.75,47.85,46.13,47.28,4259440,35.7382277394851,36.5791272157083,35.264266216523,36.1433883962108,5571871.70700113,0.0,1.0
2015-10-16,47.8,47.85,46.6,47.0,3205806,36.5409045122436,36.5791272157083,35.623559629091,35.9293412568086,4193588.76977595,0.0,1.0
2015-10-19,47.67,48.14,47.32,47.63,1248865,36.4415254832354,36.8008188958035,36.1739665589826,36.4109473204637,1633669.11128317,0.0,1.0
2015-10-20,47.26,48.16,47.14,47.82,1713294,36.1280993148249,36.8161079771894,36.0363648265097,36.5561935936295,2241199.39813093,0.0,1.0
2015-10-21,46.05,47.54,45.98,47.44,1751825,35.2031098909794,36.3421464542272,35.1495981061289,36.2657010472978,2291602.68793956,0.0,1.0
2015-10-22,43.55,46.7,43.16,46.05,5456718,33.2919747177449,35.7000050360204,32.9938376307204,35.2031098909794,7138058.67374205,0.0,1.0
2015-10-23,42.02,44.06,41.83,43.98,5104998,32.1223599917254,33.6818462930848,31.9771137185596,33.6206899675413,6677965.62940137,0.0,1.0
2015-10-26,44.17,44.4,42.19,42.19,3174345,33.7659362407071,33.9417606766447,32.2523171835054,32.2523171835054,4152433.91003524,0.0,1.0
2015-10-27,43.22,44.29,42.61,43.95,2089817,33.039704874878,33.8576707290224,32.5733878926088,33.5977563454625,2733737.81884707,0.0,1.0
2015-10-28,44.64,44.75,43.31,43.5,1865161,34.1252296532752,34.2093196008975,33.1085057411144,33.2537520142803,2439860.12360825,0.0,1.0
2015-10-29,43.93,44.8,43.15,44.62,1561397,33.5824672640766,34.2475423043622,32.9861930900274,34.1099405718893,2042499.42896166,0.0,1.0
2015-10-30,44.55,44.67,43.89,44.25,2148874,34.0564287870387,34.148163275354,33.5518891013048,33.8270925662506,2810991.64268316,0.0,1.0
2015-11-02,44.52,44.6,43.15,43.91,2121189,34.0334951649599,34.0946514905034,32.9861930900274,33.5671781826907,2774776.25563502,0.0,1.0
2015-11-03,44.88,45.39,44.69,44.69,1501722,34.3086986299057,34.6985702052455,34.1634523567399,34.1634523567399,1964437.18507155,0.0,1.0
2015-11-04,44.16,45.0493,43.83,44.87,1555097,33.7582917000142,34.4381207038371,33.5060218571472,34.3010540892128,2034258.25365361,0.0,1.0
2015-11-05,44.2,44.8499,43.84,44.24,2105553,33.7888698627859,34.28568856242,33.5136663978402,33.8194480255577,2754322.44339429,0.0,1.0
2015-11-06,44.13,44.42,43.77,44.15,1928669,33.7353580779354,33.9570497580306,33.4601546129896,33.7506471593212,2522936.40320562,0.0,1.0
2015-11-09,44.21,44.375,43.4925,44.11,1935081,33.7965144034789,33.9226493249123,33.2480186087606,33.7200689965495,2531324.08829692,0.0,1.0
2015-11-10,44.8,44.9,43.85,43.88,2240157,34.2475423043622,34.3239877112916,33.5213109385331,33.5442445606119,2930401.0404045,0.0,1.0
2015-11-11,43.76,44.69,43.63,44.64,2918708,33.4525100722966,34.1634523567399,33.3531310432885,34.1252296532752,3818029.2541268,0.0,1.0
2015-11-12,42.78,43.17,42.01,43.03,2394401,32.7033450843887,33.0014821714133,32.1147154510325,32.8944586017122,3132171.17440678,0.0,1.0
2015-11-13,41.17,41.9,40.77,41.5,3183289,31.4725740328257,32.0306255034102,31.1667924051082,31.7248438756927,4164133.76272654,0.0,1.0
2015-11-16,40.81,41.05,39.915,40.76,4466024,31.1973705678799,31.3808395445105,30.513184175862,31.1591478644152,5842109.00221345,0.0,1.0
2015-11-17,36.96,37.22,33.42,34.35,22983480,28.2542224010988,28.4529804591152,25.5480549957988,26.258997280242,30065220.2966649,0.0,1.0
2015-11-18,37.15,37.52,36.2401,36.89,7627520,28.3994686742646,28.6823166799033,27.7038919166142,28.2007106162483,9977734.83898947,0.0,1.0
2015-11-19,37.61,38.06,37.03,37.17,4701122,28.7511175461398,29.095121877322,28.3077341859494,28.4147577556505,6149646.11849458,0.0,1.0
2015-11-20,38.98,39.02,37.36,38.12,4788203,29.7984196210723,29.828997783844,28.5600040288163,29.1409891214796,6263558.78309776,0.0,1.0
2015-11-23,39.31,39.625,38.9,39.0,6596226,30.0506894639392,30.2914924957668,29.7372632955288,29.8137087024582,8628675.37103124,0.0,1.0
2015-11-24,39.84,39.87,39.01,39.16,3570379,30.455850120665,30.4787837427438,29.8213532431511,29.9360213535452,4670495.1198681,0.0,1.0
2015-11-25,39.45,40.01,39.38,39.8,1554502,30.1577130336404,30.5858073124449,30.1042012487898,30.4252719578932,2033479.92043007,0.0,1.0
2015-11-27,39.55,39.86,39.0,39.7,1035747,30.2341584405698,30.4711392020508,29.8137087024582,30.3488265509638,1354884.53996565,0.0,1.0
2015-11-30,39.03,39.68,38.5999,39.58,3190984,29.836642324537,30.3335374695779,29.5078506293337,30.2570920626486,4174199.76970993,0.0,1.0
2015-12-01,39.14,39.67,39.01,39.37,2136080,29.9207322721593,30.325892928885,29.8213532431511,30.0965567080969,2794255.5161925,0.0,1.0
2015-12-02,38.95,39.58,38.73,38.78,2128106,29.7754859989935,30.2570920626486,29.6073061037488,29.6455288072135,2783824.54287402,0.0,1.0
2015-12-03,38.05,39.35,37.735,39.0,2649972,29.0874773366291,30.081267626711,28.8466743048015,29.8137087024582,3466489.49419294,0.0,1.0
2015-12-04,38.48,38.83,37.81,38.06,1901665,29.4161925864254,29.6837515106782,28.9040083599985,29.095121877322,2487611.84796459,0.0,1.0
2015-12-07,37.59,38.48,37.3,38.48,1960245,28.7358284647539,29.4161925864254,28.5141367846587,29.4161925864254,2564241.69709878,0.0,1.0
2015-12-08,38.31,38.32,37.21,37.29,2495231,29.2862353946454,29.2938799353384,28.4453359184223,28.5064922439658,3264069.22302748,0.0,1.0
2015-12-09,37.61,38.75,37.44,37.81,2174075,28.8562299806677,29.7308936918605,28.7257976728582,29.0096797545612,2833598.17983084,0.1375,1.0
2015-12-10,37.8,38.18,37.18,37.54,2899729,29.0020072658665,29.2935618362641,28.5263129667967,28.802522559805,3779385.17134997,0.0,1.0
2015-12-11,37.04,37.46,36.73,37.38,2448056,28.4188981250713,28.7411426502476,28.1810509755364,28.6797627406902,3190693.5251654,0.0,1.0
2015-12-14,36.71,37.4,36.3701,37.06,1502650,28.1657059981471,28.6951077180795,27.9049181074151,28.4342431024606,1958490.99268553,0.0,1.0
2015-12-15,37.14,37.75,36.82,36.99,1875133,28.495623012018,28.9636448223931,28.2501033737885,28.3805356815979,2443969.71389706,0.0,1.0
2015-12-16,37.16,37.59,36.825,37.25,1847467,28.5109679894074,28.8408850032783,28.2539396181358,28.5800203876594,2407911.00973864,0.0,1.0
2015-12-17,36.19,37.4,36.09,37.26,1667129,27.766736586024,28.6951077180795,27.6900116990773,28.5876928763541,2172866.02345513,0.0,1.0
2015-12-18,35.66,36.515,35.64,35.94,3512193,27.3600946852063,28.0160924686009,27.344749707817,27.5749243686572,4577645.06376947,0.0,1.0
2015-12-21,35.67,36.06,35.4,35.8,1546427,27.367767173901,27.6669942329933,27.1606099791448,27.4675095269317,2015548.09858964,0.0,1.0
2015-12-22,36.3,36.45,35.42,35.82,1119456,27.8511339616654,27.9662212920855,27.1759549565342,27.4828545043211,1459052.00326608,0.0,1.0
2015-12-23,36.63,36.68,35.98,36.42,953700,28.1043260885897,28.142688532063,27.6056143234359,27.9432038260015,1243012.58425062,0.0,1.0
2015-12-24,36.91,36.92,36.305,36.61,1158723,28.3191557720405,28.3268282607352,27.8549702060128,28.0889811112003,1510230.9643081,0.0,1.0
2015-12-28,35.18,36.86,35.02,36.75,1857543,26.991815227862,28.2807933285672,26.8690554087472,28.1963959529258,2421043.64557686,0.0,1.0
2015-12-29,35.59,36.2,35.45,35.5,1346483,27.3063872643436,27.7744090747187,27.1989724226182,27.2373348660915,1754949.47413183,0.0,1.0
2015-12-30,35.21,35.96,35.08,35.53,1190880,27.014832693946,27.5902693460465,26.9150903409152,27.2603523321756,1552143.04952541,0.0,1.0
2015-12-31,35.35,35.55,34.88,35.02,1731574,27.1222475356714,27.2756973095649,26.7616405670218,26.8690554087472,2256860.93379594,0.0,1.0
2016-01-04,34.99,35.25,34.17,34.69,2597961,26.8460379426632,27.0455226487247,26.2168938696999,26.615863281823,3386073.41553143,0.0,1.0
2016-01-05,35.79,35.9,34.88,35.22,2592994,27.4598370382371,27.5442344138785,26.7616405670218,27.0225051826407,3379599.63603476,0.0,1.0
2016-01-06,34.62,35.74,34.33,35.42,2680040,26.5621558609603,27.4214745947637,26.3396536888147,27.1759549565342,3493051.74194718,0.0,1.0
2016-01-07,35.83,36.005,33.51,33.64,3904265,27.4905269930158,27.6247955451726,25.7105096158515,25.8102519688822,5088655.26606821,0.0,1.0
2016-01-08,34.49,36.0,34.33,35.81,3141263,26.4624135079295,27.6209593008252,26.3396536888147,27.4751820156264,4094190.45762909,0.0,1.0
2016-01-11,34.42,34.72,33.95,34.72,3696347,26.4087060870668,26.638880747907,26.0480991184171,26.638880747907,4817663.66441966,0.0,1.0
2016-01-12,35.33,35.62,34.73,34.93,2026011,27.1069025582821,27.3294047304276,26.6465532366017,26.8000030104951,2640617.77165795,0.0,1.0
2016-01-13,34.24,35.3997,34.19,35.32,2011362,26.2706012905627,27.160379804484,26.2322388470893,27.0992300695874,2621524.8793997,0.0,1.0
2016-01-14,34.32,34.86,33.7201,34.25,1738300,26.33198120012,26.7462955896324,25.8717086033266,26.2782737792573,2265627.32012463,0.0,1.0
2016-01-15,34.24,34.46,33.44,33.44,2415117,26.2706012905627,26.4393960418455,25.6568021949888,25.6568021949888,3147762.21394317,0.0,1.0
2016-01-19,34.36,34.68,33.7,34.51,2583827,26.3626711548987,26.6081907931283,25.8562869010503,26.4777584853188,3367651.75267541,0.0,1.0
2016-01-20,36.13,36.51,33.79,34.1,4085376,27.720701653856,28.0122562242536,25.9253392993023,26.1631864488372,5324707.74813407,0.0,1.0
2016-01-21,36.93,38.41,36.09,36.45,5066751,28.3345007494299,29.4700290762416,27.6900116990773,27.9662212920855,6603790.76676567,0.0,1.0
2016-01-22,36.97,37.53,36.65,37.34,2341310,28.3651907042086,28.7948500711103,28.119671065979,28.6490727859115,3051565.2654208,0.0,1.0
2016-01-25,36.13,37.41,36.0,36.88,1625951,27.720701653856,28.7027802067742,27.6209593008252,28.2961383059565,2119196.34515558,0.0,1.0
2016-01-26,38.11,38.12,36.08,36.28,2690619,29.2398544154014,29.247526904096,27.6823392103826,27.8357889842761,3506839.96689087,0.0,1.0
2016-01-27,38.07,38.23,37.57,37.89,2659505,29.2091644606227,29.3319242797375,28.825540025889,29.0710596641186,3466287.28413279,0.0,1.0
2016-01-28,37.77,38.75,37.6,38.36,2125063,28.9789897997825,29.7308936918605,28.848557491973,29.4316666327682,2769717.9944693,0.0,1.0
2016-01-29,39.08,39.24,37.71,37.97,2020636,29.9840858187847,30.1068456378995,28.9329548676144,29.1324395736759,2633612.22207176,0.0,1.0
2016-02-01,38.93,39.4,38.25,38.51,1307082,29.8689984883646,30.2296054570143,29.3472692571268,29.5467539631883,1703595.86310944,0.0,1.0
2016-02-02,38.97,39.47,38.64,39.03,1790859,29.8996884431433,30.283312877877,29.6464963162191,29.9457233753113,2334130.51653401,0.0,1.0
2016-02-03,38.86,39.21,37.82,39.02,2077404,29.8152910675019,30.0838281718155,29.0173522432558,29.9380508866167,2707601.2525664,0.0,1.0
2016-02-04,38.98,39.15,37.5,38.47,2849885,29.907360931838,30.0377932396474,28.7718326050263,29.5160640084096,3714420.5920804,0.0,1.0
2016-02-05,38.37,38.97,37.96,38.82,1530039,29.4393391214629,29.8996884431433,29.1247670849813,29.7846011127232,1994188.66666062,0.0,1.0
2016-02-08,37.97,38.09,37.19,37.92,1126111,29.1324395736759,29.224509438012,28.5339854554914,29.0940771302026,1467725.85117233,0.0,1.0
2016-02-09,37.88,38.54,37.22,37.71,1267766,29.0633871754239,29.5697714292723,28.5570029215754,28.9329548676144,1652353.03752236,0.0,1.0
2016-02-10,37.42,38.43,37.18,37.9,1450743,28.7104526954689,29.4853740536309,28.5263129667967,29.0787321528132,1890837.58573293,0.0,1.0
2016-02-11,36.57,37.22,36.22,36.9,1261329,28.0582911564216,28.5570029215754,27.789754052108,28.3114832833459,1643963.32167375,0.0,1.0
2016-02-12,37.43,37.51,36.06,36.77,2020146,28.7181251841636,28.7795050937209,27.6669942329933,28.2117409303151,2632973.57662111,0.0,1.0
2016-02-16,39.04,39.4,37.61,38.09,1506666,29.953395864006,30.2296054570143,28.8562299806677,29.224509438012,1963725.27866472,0.0,1.0
2016-02-17,39.82,40.06,39.38,39.38,1072145,30.5518499821906,30.7359897108627,30.2142604796249,30.2142604796249,1397388.82996894,0.0,1.0
2016-02-18,39.45,39.74,38.82,39.74,1080435,30.2679679004876,30.4904700726332,29.7846011127232,30.4904700726332,1408193.66830746,0.0,1.0
2016-02-19,38.5,39.42,37.94,39.36,1625068,29.5390814744936,30.2449504344036,29.1094221075919,30.1989155022356,2118045.47998636,0.0,1.0
2016-02-22,39.32,39.52,38.5,38.8,963070,30.1682255474569,30.3216753213504,29.5390814744936,29.7692561353339,1255225.04929668,0.0,1.0
2016-02-23,40.43,41.1,39.36,39.46,2476146,31.0198717925657,31.5339285351088,30.1989155022356,30.2756403891823,3227304.85314233,0.0,1.0
2016-02-24,42.02,42.23,40.0,40.5,2852541,32.2397974950188,32.4009197576069,30.6899547786947,31.0735792134284,3717882.31109453,0.0,1.0
2016-02-25,42.82,42.92,41.28,42.1,1588333,32.8535965905927,32.9303214775394,31.6720333316129,32.3011774045762,2070166.62155871,0.0,1.0
2016-02-26,42.87,43.005,41.94,42.97,1815780,32.891959034066,32.9955376314441,32.1784175854614,32.9686839210128,2366611.50281073,0.0,1.0
2016-02-29,42.47,43.42,42.45,42.86,1952954,32.5850594862791,33.3139459122731,32.5697145088897,32.8842865453714,2545398.34168249,0.0,1.0
2016-03-01,43.25,43.32,41.8,42.75,2807667,33.1835136044636,33.2372210253264,32.071002743736,32.79988916973,3659395.42139582,0.0,1.0
2016-03-02,43.33,43.39,41.84,43.25,2260478,33.244893514021,33.2909284461891,32.1016926985147,33.1835136044636,2946212.22650905,0.0,1.0
2016-03-03,43.49,43.7,42.55,42.97,2107200,33.3676533331358,33.528775595724,32.6464393958365,32.9686839210128,2746436.10939804,0.0,1.0
2016-03-04,43.72,44.35,43.1,43.3,1718466,33.5441205731133,34.0274873608777,33.0684262740435,33.221876047937,2239776.51631208,0.0,1.0
2016-03-07,44.34,44.38,43.48,43.57,2427920,34.0198148721831,34.0505048269618,33.3599808444411,33.4290332426932,3164449.10721796,0.0,1.0
2016-03-08,44.56,45.58,41.85,42.27,7552594,34.1886096234659,34.9712034703226,32.1093651872093,32.4316097123856,9843734.28304051,0.0,1.0
2016-03-09,45.5,46.14,44.57,44.83,3697989,35.0258699522722,35.5185415296228,34.3099565664345,34.5101043947332,4803834.98623379,0.15125,1.0
2016-03-10,45.47,46.16,44.9,45.55,2301015,35.0027759720838,35.533937516415,34.5639903485059,35.0643599192527,2989110.12467824,0.0,1.0
2016-03-11,46.44,46.45,45.66,45.66,2567653,35.7494813315059,35.757179324902,35.1490378466098,35.1490378466098,3335483.50574006,0.0,1.0
2016-03-14,46.71,46.75,46.07,46.3,1497787,35.9573271532007,35.9881191267851,35.4646555758501,35.6417094239604,1945684.96351021,0.0,1.0
2016-03-15,45.36,46.58,45.17,46.2,2219133,34.9180980447267,35.8572532390514,34.7718361702007,35.5647294899994,2882742.14566511,0.0,1.0
2016-03-16,45.48,45.6,44.76,45.02,1533024,35.0104739654799,35.1028498862332,34.4562184409605,34.6563662692592,1991459.22985063,0.0,1.0
2016-03-17,46.69,46.91,45.34,45.42,1517190,35.9419311664085,36.1112870211228,34.9027020579345,34.9642860051033,1970890.23324949,0.0,1.0
2016-03-18,47.74,47.8299,46.79,47.0,2773386,36.7502204729994,36.8194254336304,36.0189111003695,36.1805689616877,3602738.86621377,0.0,1.0
2016-03-21,47.39,48.06,47.31,47.56,1320477,36.4807907041358,36.9965562616747,36.4192067569669,36.6116565918695,1715352.21200416,0.0,1.0
2016-03-22,47.22,47.79,46.86,47.48,1514511,36.349924816402,36.7887104399799,36.0727970541423,36.5500726447007,1967410.10555627,0.0,1.0
2016-03-23,46.63,47.21,46.225,46.78,1512366,35.8957432060319,36.3422268230059,35.5839744734897,36.0112131069734,1964623.66513001,0.0,1.0
2016-03-24,46.71,47.06,46.47,46.56,1036955,35.9573271532007,36.2267569220643,35.7725753116942,35.8418572522592,1347045.84252416,0.0,1.0
2016-03-28,47.11,47.53,46.86,46.94,1058124,36.2652468890449,36.5885626116812,36.0727970541423,36.1343810013111,1374545.21659573,0.0,1.0
2016-03-29,47.22,47.49,46.81,47.04,2054674,36.349924816402,36.5577706380968,36.0343070871617,36.2113609352721,2669103.35495994,0.0,1.0
2016-03-30,46.99,47.47,46.47,47.28,1835806,36.1728709682916,36.5423746513046,35.7725753116942,36.3961127767786,2384785.10637482,0.0,1.0
2016-03-31,46.75,47.28,46.345,47.08,2265245,35.9881191267851,36.3961127767786,35.6763503942429,36.2421529088565,2942643.4701107,0.0,1.0
2016-04-01,47.09,47.25,46.25,46.7,1297709,36.2498509022527,36.3730187965903,35.6032194569799,35.9496291598046,1685775.67325118,0.0,1.0
2016-04-04,46.12,47.44,45.59,46.99,1074910,35.5031455428306,36.5192806711163,35.0951518928371,36.1728709682916,1396350.89911099,0.0,1.0
2016-04-05,45.49,46.06,45.03,45.96,2093285,35.0181719588761,35.456957582454,34.6640642626553,35.3799776484929,2719260.58167247,0.0,1.0
2016-04-06,45.87,46.18,45.33,45.7,1337246,35.310695707928,35.5493335032072,34.8950040645384,35.1798298201942,1737135.81084238,0.0,1.0
2016-04-07,44.98,45.8,44.53,45.5,1716124,34.6255742956748,35.2568097541553,34.2791645928501,35.0258699522722,2229313.42194784,0.0,1.0
2016-04-08,44.64,45.49,44.22,45.07,1196388,34.3638425202072,35.0181719588761,34.0405267975709,34.6948562362397,1554155.65906504,0.0,1.0
2016-04-11,43.95,45.01,43.91,44.57,1107776,33.8326809758761,34.6486682758631,33.8018890022917,34.3099565664345,1439045.14202452,0.0,1.0
2016-04-12,44.39,44.62,43.38,43.95,1721836,34.1713926853046,34.348446533415,33.3938953522982,33.8326809758761,2236733.5374326,0.0,1.0
2016-04-13,44.96,45.26,44.31,44.49,1053307,34.6101783088825,34.8411181107657,34.1098087381358,34.2483726192657,1368287.74175504,0.0,1.0
2016-04-14,45.08,45.36,44.57,44.93,1138205,34.7025542296358,34.9180980447267,34.3099565664345,34.5870843286942,1478573.62488267,0.0,1.0
2016-04-15,46.26,46.4997,44.87,44.91,1793258,35.610917450376,35.7954383520806,34.5408963683176,34.571688341902,2329513.55986826,0.0,1.0
2016-04-18,46.9,47.17,46.075,46.16,1558143,36.1035890277267,36.3114348494215,35.4685045725481,35.533937516415,2024089.81123397,0.0,1.0
2016-04-19,47.03,47.47,46.57,46.91,1143193,36.203662941876,36.5423746513046,35.8495552456553,36.1112870211228,1485053.23553358,0.0,1.0
2016-04-20,46.26,47.14,46.11,47.14,879912,35.610917450376,36.2883408692332,35.4954475494345,36.2883408692332,1143040.73116685,0.0,1.0
2016-04-21,46.08,46.91,45.72,46.64,884791,35.4723535692462,36.1112870211228,35.1952258069864,35.903441199428,1149378.74647674,0.0,1.0
2016-04-22,46.12,46.26,45.63,46.11,1194212,35.5031455428306,35.610917450376,35.1259438664215,35.4954475494345,1551328.94840418,0.0,1.0
2016-04-25,45.72,45.99,45.47,45.99,736378,35.1952258069864,35.4030716286812,35.0027759720838,35.4030716286812,956584.348815768,0.0,1.0
2016-04-26,46.99,47.015,45.58,45.68,1135671,36.1728709682916,36.1921159517819,35.087453899441,35.164433833402,1475281.85796419,0.0,1.0
2016-04-27,47.39,47.52,46.66,46.84,949062,36.4807907041358,36.5808646182851,35.9188371862202,36.0574010673501,1232869.33511836,0.0,1.0
2016-04-28,46.66,47.29,46.52,47.0,724153,35.9188371862202,36.4038107701747,35.8110652786747,36.1805689616877,940703.586945813,0.0,1.0
2016-04-29,46.34,46.95,45.6799,46.87,1180692,35.6725013975449,36.1420789947072,35.1643568534681,36.0804950475384,1533765.92995986,0.0,1.0
2016-05-02,47.89,48.56,46.79,46.9,1783256,36.865690373941,37.3814559314799,36.0189111003695,36.1035890277267,2316520.56353097,0.0,1.0
2016-05-03,47.18,47.84,46.95,47.81,1275753,36.3191328428176,36.8272004069604,36.1420789947072,36.8041064267721,1657253.95483673,0.0,1.0
2016-05-04,46.59,47.28,46.5,46.97,1253356,35.8649512324475,36.3961127767786,35.7956692918825,36.1574749814994,1628159.35985911,0.0,1.0
2016-05-05,44.87,45.84,44.5,45.5,2456448,34.5408963683176,35.2876017277397,34.2560706126618,35.0258699522722,3191023.78191607,0.0,1.0
2016-05-06,44.86,45.11,44.13,44.76,1244918,34.5331983749215,34.7256482098241,33.9712448570059,34.4562184409605,1617198.06180933,0.0,1.0
2016-05-09,45.49,45.82,44.55,44.91,801229,35.0181719588761,35.2722057409475,34.2945605796423,34.571688341902,1040828.38055633,0.0,1.0
2016-05-10,45.38,45.82,45.07,45.49,1206106,34.9334940315189,35.2722057409475,34.6948562362397,35.0181719588761,1566779.72809181,0.0,1.0
2016-05-11,41.96,44.73,41.87,44.73,4632196,32.3007802900514,34.4331244607722,32.2314983494865,34.4331244607722,6017407.08474045,0.0,1.0
2016-05-12,42.06,42.37,41.59,41.82,3490947,32.3777602240125,32.6163980192917,32.0159545343956,32.193008382506,4534879.18262815,0.0,1.0
2016-05-13,40.7,42.38,40.47,41.86,5298565,31.3308331221423,32.6240960126878,31.153779274032,32.2238003560904,6883046.95439438,0.0,1.0
2016-05-16,39.91,40.3,39.54,39.92,5045510,30.7226916438501,31.0229133862982,30.4378658881943,30.7303896372463,6554318.4312859,0.0,1.0
2016-05-17,39.53,40.46,39.31,40.05,3100936,30.4301678947982,31.1460812806359,30.2608120400839,30.8304635513956,4028239.36114247,0.0,1.0
2016-05-18,38.1,39.12,37.96,39.0,4777113,29.3293548391554,30.1145501655579,29.2215829316099,30.0221742448047,6205660.03917055,0.0,1.0
2016-05-19,41.36,42.23,40.19,41.0,8619861,31.8389006862852,32.5086261117462,30.938235458941,31.5617729240255,11197542.731542,0.0,1.0
2016-05-20,43.48,43.55,41.75,42.42,6038123,33.4708752862592,33.5247612400319,32.1391224287332,32.6548879862722,7843762.24985606,0.0,1.0
2016-05-23,42.07,43.45,42.05,43.35,2321521,32.3854582174086,33.4477813060709,32.3700622306163,33.3708013721098,3015748.23534533,0.0,1.0
2016-05-24,42.61,43.1,41.93,42.34,1868122,32.8011498607982,33.1783515372072,32.2776863098631,32.5933040391034,2426764.87738418,0.0,1.0
2016-05-25,43.29,43.4,42.615,42.62,1270227,33.3246134117332,33.4092913390904,32.8049988574962,32.8088478541943,1650075.46075956,0.0,1.0
2016-05-26,42.71,43.75,42.68,43.51,1597406,32.8781297947592,33.678721107954,32.8550358145709,33.4939692664475,2075094.0119129,0.0,1.0
2016-05-27,43.09,43.29,42.555,42.72,1042191,33.1706535438111,33.3246134117332,32.7588108971196,32.8858277881553,1353847.61505185,0.0,1.0
2016-05-31,42.9,43.32,42.575,43.15,1731259,33.0243916692852,33.3477073919215,32.7742068839118,33.2168415041878,2248974.38971077,0.0,1.0
2016-06-01,43.02,43.08,42.5,42.64,943341,33.1167675900384,33.162955550415,32.716471933441,32.8242438409865,1225437.52827517,0.0,1.0
2016-06-02,43.24,43.42,42.75,42.85,996820,33.2861234447527,33.4246873258826,32.9089217683436,32.9859017023047,1294908.87911716,0.0,1.0
2016-06-03,43.11,43.37,42.55,43.24,829653,33.1860495306033,33.386197358902,32.7549619004215,33.2861234447527,1077752.28856382,0.0,1.0
2016-06-06,42.35,43.54,42.015,43.11,1848353,32.6010020324995,33.5170632466358,32.34311925373,33.1860495306033,2401084.15906867,0.0,1.0
2016-06-07,42.88,43.09,42.2,42.43,994482,33.008995682493,33.1706535438111,32.4855321315579,32.6625859796683,1291871.72400452,0.0,1.0
2016-06-08,42.91,43.06,42.74,42.76,654335,33.1485218127973,33.2643987242846,33.0171946464451,33.0326449013101,847021.626139613,0.15125,1.0
2016-06-09,42.43,43.03,42.18,42.72,777296,32.777715696038,33.2412233419872,32.5845875102259,33.0017443915801,1006191.81598389,0.0,1.0
2016-06-10,41.82,42.02,41.26,41.82,723041,32.3064829226564,32.4609854713061,31.8738757864372,32.3064829226564,935959.964827818,0.0,1.0
2016-06-13,40.47,41.95,40.365,41.81,2043227,31.2635907192708,32.4069095792787,31.1824768812297,32.2987577952239,2644910.4145619,0.0,1.0
2016-06-14,40.31,40.75,39.91,40.46,1347517,31.139988680351,31.4798942873804,30.8309835830515,31.2558655918383,1744329.80138732,0.0,1.0
2016-06-15,40.83,41.79,40.36,40.36,1431481,31.5416953068403,32.2833075403589,31.1786143175134,31.1786143175134,1853019.27056929,0.0,1.0
2016-06-16,40.48,40.88,40.33,40.73,654236,31.2713158467032,31.5803209440027,31.155438935216,31.4644440325154,846893.472913838,0.0,1.0
2016-06-17,40.72,41.24,40.25,40.32,1413460,31.4567189050829,31.8584255315722,31.0936379157561,31.1477138077835,1829691.50004706,0.0,1.0
2016-06-20,40.89,41.64,40.8,41.31,1067778,31.5880460714352,32.1674306288716,31.5185199245428,31.9125014235996,1382214.09204169,0.0,1.0
2016-06-21,40.87,41.3,40.77,41.03,1472252,31.5725958165702,31.9047762961671,31.4953445422453,31.69619785549,1905796.39347933,0.0,1.0
2016-06-22,40.49,41.28,40.47,40.95,735546,31.2790409741357,31.8893260413021,31.2635907192708,31.6343968360301,952147.400063404,0.0,1.0
2016-06-23,40.79,41.1,40.08,40.85,843718,31.5107947971103,31.7502737475174,30.9623107494038,31.5571455617052,1092173.56914006,0.0,1.0
2016-06-24,41.3,41.58,40.0,40.27,2043895,31.9047762961671,32.1210798642767,30.9005097299439,31.109088170621,2645775.12521663,0.0,1.0
2016-06-27,40.07,41.01,39.54,40.97,1674910,30.9545856219713,31.680747600625,30.5451538680496,31.6498470908951,2168132.51902695,0.0,1.0
2016-06-28,41.51,42.1,40.8,41.1,3645507,32.0670039722493,32.522786490766,31.5185199245428,31.7502737475174,4719025.06704263,0.0,1.0
2016-06-29,43.29,43.47,42.2,42.2,1776028,33.4420766552318,33.5811289490166,32.6000377650908,32.6000377650908,2299027.44714784,0.0,1.0
2016-06-30,45.06,45.91,42.85,43.29,4149905,34.8094242107818,35.4660600425431,33.1021710482024,33.4420766552318,5371956.69102969,0.0,1.0
2016-07-01,46.09,46.33,45.22,45.23,2974121,35.6051123363279,35.7905153947075,34.9330262497016,34.9407513771341,3849931.31309798,0.0,1.0
2016-07-05,46.4,46.5235,45.63,45.91,2088581,35.844591286735,35.9399966105262,35.2497564744335,35.4660600425431,2703620.12569142,0.0,1.0
2016-07-06,47.37,47.42,46.13,46.24,2986542,36.5939286476861,36.6325542848485,35.6360128460578,35.7209892478152,3866010.01226321,0.0,1.0
2016-07-07,46.87,47.765,46.71,47.33,1797667,36.2076722760618,36.8990711812693,36.084070237142,36.5630281379561,2327038.6355575,0.0,1.0
2016-07-08,48.5,48.61,47.44,47.44,1878432,37.466868047557,37.5518444493144,36.6480045397135,36.6480045397135,2431587.07272679,0.0,1.0
2016-07-11,48.47,48.8,48.22,48.39,1950123,37.4436926652595,37.6986218705316,37.2505644794474,37.3818916457997,2524389.42534369,0.0,1.0
2016-07-12,48.75,48.98,48.55,48.68,2041755,37.6599962333692,37.8376741643163,37.5054936847194,37.6059203413418,2643004.94437663,0.0,1.0
2016-07-13,48.68,49.12,48.43,48.9,1585308,37.6059203413418,37.9458259483711,37.4127921555296,37.7758731448564,2052144.78836091,0.0,1.0
2016-07-14,49.97,50.64,49.56,49.65,4303078,38.6024617801324,39.120045318109,38.2857315554005,38.3552577022929,5570235.62084497,0.0,1.0
2016-07-15,49.34,50.42,49.33,50.16,1405108,38.1157787518858,38.9500925145943,38.1080536244533,38.7492392013497,1818880.02790891,0.0,1.0
2016-07-18,50.15,50.74,49.55,49.55,2115669,38.7415140739172,39.1972965924339,38.278006427968,38.278006427968,2738684.91942685,0.0,1.0
2016-07-19,49.83,50.23,49.54,50.08,1227617,38.4943099960776,38.8033150933771,38.2702813005356,38.6874381818898,1589122.00572586,0.0,1.0
2016-07-20,50.1,50.32,49.79,50.04,1009521,38.7028884367548,38.8728412402695,38.4634094863477,38.6565376721598,1306801.74381943,0.0,1.0
2016-07-21,49.8,50.33,49.68,50.11,940162,38.4711346137802,38.8805663677019,38.3784330845904,38.7106135641872,1217018.11163192,0.0,1.0
2016-07-22,50.37,50.59,49.5,49.51,1029652,38.9114668774319,39.0814196809466,38.2393807908056,38.2471059182381,1332860.86087081,0.0,1.0
2016-07-25,50.46,50.87,50.19,50.29,1195499,38.9809930243243,39.2977232490562,38.7724145836471,38.849665857972,1547545.99253942,0.0,1.0
2016-07-26,50.69,51.12,50.07,50.17,1197490,39.1586709552714,39.4908514348683,38.6797130544573,38.7569643287822,1550123.29630224,0.0,1.0
2016-07-27,50.19,50.98,49.95,50.73,1192771,38.7724145836471,39.3826996508135,38.5870115252675,39.1895714650014,1544014.65920694,0.0,1.0
2016-07-28,50.75,51.03,49.76,50.24,1785763,39.2050217198664,39.421325287976,38.4402341040502,38.8110402208096,2311629.18101576,0.0,1.0
2016-07-29,51.29,51.42,50.34,50.71,1416523,39.6221786012206,39.7226052578429,38.8882914951344,39.1741212101364,1833656.48318394,0.0,1.0
2016-08-01,50.85,51.5,50.655,51.25,1492244,39.2822729941912,39.7844062773028,39.1316330092577,39.5912780914907,1931675.57822381,0.0,1.0
2016-08-02,50.36,51.12,49.93,51.11,1142174,38.9037417499994,39.4908514348683,38.5715612704025,39.4831263074358,1478518.00501942,0.0,1.0
2016-08-03,51.42,52.3,50.68,50.86,2602557,39.7226052578429,40.4024164719017,39.150945827839,39.2899981216237,3368950.250653,0.0,1.0
2016-08-04,51.83,51.95,50.96,51.41,2371157,40.0393354825748,40.1320370117647,39.3672493959486,39.7148801304104,3069408.26636559,0.0,1.0
2016-08-05,53.5,54.1,52.72,52.9,2757533,41.3294317638,41.7929394097492,40.7268718240661,40.8659241178508,3569563.12254983,0.0,1.0
2016-08-08,53.72,54.14,53.31,53.75,1312971,41.4993845673147,41.8238399194791,41.1826543425828,41.5225599496122,1699610.7979768,0.0,1.0
2016-08-09,53.6,53.96,53.36,53.64,1260036,41.4066830381249,41.6847876256944,41.2212799797452,41.4375835478548,1631087.65649774,0.0,1.0
2016-08-10,53.7,54.74,53.49,54.17,2220508,41.4839343124497,42.2873475654283,41.3217066363675,41.8470153017766,2874396.59656906,0.0,1.0
2016-08-11,54.6,55.0,53.76,54.05,2001575,42.1791957813735,42.4882008786729,41.5302850770446,41.7543137725867,2590992.85739016,0.0,1.0
2016-08-12,54.73,55.56,52.32,52.4,3757905,42.2796224379958,42.9208080148921,40.4178667267667,40.4796677462265,4864521.69603976,0.0,1.0
2016-08-15,54.89,55.48,54.73,54.75,3324452,42.4032244769156,42.8590069954322,42.2796224379958,42.2950726928607,4303426.74480668,0.0,1.0
2016-08-16,58.76,60.4,58.03,59.19,11850366,45.3928487932876,46.6597696922153,44.8289144907162,45.7250292728845,15340026.560813,0.0,1.0
2016-08-17,57.63,58.9524,57.61,58.11,3798141,44.5199093934167,45.5414802450886,44.5044591385517,44.890715510176,4916606.2737398,0.0,1.0
2016-08-18,58.4,58.43,57.17,57.86,2638146,45.1147442057181,45.1379195880156,44.1645535315224,44.6975873243639,3415019.39360376,0.0,1.0
2016-08-19,58.84,59.1,57.8,58.33,2258478,45.4546498127475,45.6555031259921,44.651236559769,45.0606683136907,2923547.88932357,0.0,1.0
2016-08-22,58.88,59.19,58.28,59.03,1754120,45.4855503224775,45.7250292728845,45.0220426765283,45.6014272339647,2270668.04441764,0.0,1.0
2016-08-23,58.85,59.28,58.72,59.22,1326442,45.46237494018,45.7945554197769,45.3619482835577,45.748204655182,1717048.69802147,0.0,1.0
2016-08-24,58.6,58.99,58.46,58.9,1502017,45.2692467543678,45.5705267242348,45.161094970313,45.5010005773424,1944326.50221881,0.0,1.0
2016-08-25,58.72,58.89,58.45,58.6,383341,45.3619482835577,45.4932754499099,45.1533698428806,45.2692467543678,496226.118404158,0.0,1.0
2016-08-26,58.63,58.97,58.46,58.7,442847,45.2924221366653,45.5550764693698,45.161094970313,45.3464980286927,573255.268434439,0.0,1.0
2016-08-29,59.11,59.56,58.59,58.73,1040227,45.6632282534246,46.0108589878865,45.2615216269354,45.3696734109902,1346549.95544229,0.0,1.0
2016-08-30,58.8,58.96,58.54,58.93,787321,45.4237493030176,45.5473513419373,45.2228959897729,45.5241759596399,1019168.94818994,0.0,1.0
2016-08-31,58.6,59.1,58.07,59.0,1364492,45.2692467543678,45.6555031259921,44.8598150004461,45.5782518516673,1766303.54893822,0.0,1.0
2016-09-01,58.79,58.8799,58.1,58.7,1239470,45.4160241755851,45.4854730712031,44.8829903827436,45.3464980286927,1604465.44193917,0.0,1.0
2016-09-02,59.03,59.41,58.27,58.82,967732,45.6014272339647,45.8949820763992,45.0143175490958,45.4391995578825,1252706.84329486,0.0,1.0
2016-09-06,59.52,59.5633,58.8,59.05,1434244,45.9799584781566,46.0134082799392,45.4237493030176,45.6168774888297,1856595.91059775,0.0,1.0
2016-09-07,59.02,59.355,58.59,59.17,2240921,45.7105446589486,45.9699996311741,45.3775129035547,45.8267185271093,2893405.8521245,0.15125,1.0
2016-09-08,59.65,59.98,58.6,58.79,1851523,46.1984749052234,46.4540574151768,45.3852578280988,45.5324113944356,2390627.55159289,0.0,1.0
2016-09-09,58.94,59.69,58.94,59.2,1689296,45.6485852625962,46.2294546033996,45.6485852625962,45.8499533007414,2181165.21393236,0.0,1.0
2016-09-12,59.99,60.17,58.36,58.67,1593800,46.4618023397209,46.6012109815137,45.1993796390417,45.4394722999071,2057863.8189905,0.0,1.0
2016-09-13,58.2,59.94,58.16,59.59,2846954,45.075460846337,46.4230777170007,45.0444811481608,46.1520053579591,3675896.36775649,0.0,1.0
2016-09-14,58.65,59.05,58.18,58.45,1406768,45.423982450819,45.7337794325807,45.0599709972489,45.2690839599381,1816374.05503428,0.0,1.0
2016-09-15,60.36,60.55,59.17,59.73,2176235,46.7483645478505,46.8955181141874,45.8267185271093,46.2604343015757,2809885.34830017,0.0,1.0
2016-09-16,60.44,60.87,60.136,60.26,1689012,46.8103239442029,47.1433556995968,46.5748782380639,46.6709153024101,2180798.52217392,0.0,1.0
2016-09-19,60.83,61.61,60.56,60.59,1634118,47.1123760014206,47.716480115856,46.9032630387314,46.9264978123635,2109921.1370066,0.0,1.0
2016-09-20,60.8,61.235,60.56,61.07,975688,47.0891412277885,47.4260454454544,46.9032630387314,47.2982541904777,1259777.28311156,0.0,1.0
2016-09-21,61.52,61.61,60.6816,60.74,1228348,47.6467757949597,47.716480115856,46.997441321187,47.0426716805242,1586003.83130214,0.0,1.0
2016-09-22,61.59,61.94,61.055,61.6,1334274,47.700990266768,47.9720626258095,47.2866368036616,47.708735191312,1722772.11018932,0.0,1.0
2016-09-23,60.52,61.71,60.51,61.27,1686443,46.8722833405552,47.7939293612965,46.8645384160112,47.4531526813585,2177481.51116188,0.0,1.0
2016-09-26,60.01,60.47,59.595,60.45,1899546,46.477292188809,46.833558717835,46.1558778202311,46.8180688687469,2452633.32030878,0.0,1.0
2016-09-27,60.42,60.48,59.78,59.95,1687301,46.7948340951148,46.8413036423791,46.299158924296,46.4308226415447,2178589.33344616,0.0,1.0
2016-09-28,59.13,61.0,58.91,60.49,1634739,45.7957388289331,47.2440397186693,45.6253504889641,46.8490485669231,2110722.95243614,0.0,1.0
2016-09-29,56.57,58.0,56.5,57.99,4357213,43.8130381456578,44.9205623554561,43.7588236738495,44.9128174309121,5625894.70719982,0.0,1.0
2016-09-30,56.72,57.7,56.12,57.63,3048065,43.9292120138185,44.6882146191348,43.4645165411758,44.6340001473265,3935564.48828666,0.0,1.0
2016-10-03,55.93,57.09,55.85,56.85,1948243,43.317362974839,44.2157742219481,43.2554035784866,44.029896032891,2515509.33636687,0.0,1.0
2016-10-04,56.02,56.615,55.64,56.34,1432051,43.3870672957354,43.847890306106,43.0927601630617,43.6349048811448,1849018.65971211,0.0,1.0
2016-10-05,56.71,57.15,56.27,56.36,1544403,43.9214670892744,44.2622437692123,43.5806904093365,43.6503947302329,1994083.98521797,0.0,1.0
2016-10-06,58.12,58.19,55.76,56.63,2429628,45.0135014499846,45.0677159217929,43.1856992575902,43.8595076929221,3137058.32275459,0.0,1.0
2016-10-07,57.71,58.41,57.44,58.16,1642504,44.6959595436788,45.2381042617619,44.4868465809896,45.0444811481608,2120748.87322574,0.0,1.0
2016-10-10,57.63,58.63,57.075,58.09,1334999,44.6340001473265,45.4084926017309,44.204156835132,44.9902666763525,1723708.20710786,0.0,1.0
2016-10-11,57.06,57.49,56.74,57.01,1055806,44.192539448316,44.5255712037099,43.9447018629065,44.1538148255957,1363223.09403507,0.0,1.0
2016-10-12,56.84,57.36,56.83,57.3,868079,44.022151108347,44.4248871846373,44.0144061838029,44.378417637373,1120835.96820521,0.0,1.0
2016-10-13,55.92,56.76,55.36,56.6,1334597,43.3096180502949,43.9601917119946,42.8759022758284,43.8362729192899,1723189.15750613,0.0,1.0
2016-10-14,56.46,56.9,56.1,56.31,1334486,43.7278439756733,44.0686206556112,43.4490266920877,43.6116701075126,1723045.83783998,0.0,1.0
2016-10-17,55.72,56.557,55.69,56.35,820284,43.154719559414,43.8029697437505,43.1314847857819,43.6426498056888,1059124.5858306,0.0,1.0
2016-10-18,55.8,56.18,55.55,55.97,808149,43.2166789557664,43.5109860884401,43.0230558421653,43.3483426730151,1043456.26016649,0.0,1.0
2016-10-19,57.07,57.17,55.68,56.0,917244,44.20028437286,44.2777336183004,43.1237398612379,43.3715774466473,1184316.25096381,0.0,1.0
2016-10-20,56.71,57.28,56.63,57.27,811494,43.9214670892744,44.3629277882849,43.8595076929221,44.3551828637409,1047775.21767341,0.0,1.0
2016-10-21,56.78,56.89,56.23,56.39,1221159,43.9756815610827,44.0608757310672,43.5497107111603,43.673629503865,1576721.62337472,0.0,1.0
2016-10-24,57.81,58.35,57.56,58.35,1295349,44.7734087891193,45.1916347144977,44.5797856755182,45.1916347144977,1672513.38942498,0.0,1.0
2016-10-25,55.07,57.29,55.04,56.3,2532591,42.6512994640512,44.370672712829,42.628064690419,43.6039251829686,3270000.87037331,0.0,1.0
2016-10-26,55.24,55.6211,54.69,55.02,1591052,42.7829631812999,43.0781222556734,42.3569923313775,42.6125748413309,2054315.6888772,0.0,1.0
2016-10-27,54.76,55.265,54.35,55.18,1315983,42.4112068031858,42.80232549266,42.09366489688,42.7364936340357,1699155.35331069,0.0,1.0
2016-10-28,55.41,56.07,54.5101,54.55,2262764,42.9146268985487,43.4257919184556,42.2176611388301,42.2485633877609,2921608.83831988,0.0,1.0
2016-10-31,55.65,55.835,55.18,55.67,1448149,43.1005050876057,43.2437861916705,42.7364936340357,43.1159949366938,1869803.88480818,0.0,1.0
2016-11-01,54.67,55.485,54.625,55.12,1946302,42.3415024822894,42.972713832629,42.3066503218412,42.6900240867714,2513003.17896151,0.0,1.0
2016-11-02,56.42,57.0,54.71,54.71,2577462,43.6968642774971,44.1460699010517,42.3724821804656,42.3724821804656,3327936.87703784,0.0,1.0
2016-11-03,56.31,57.17,56.19,56.76,1773905,43.6116701075126,44.2777336183004,43.5187310129841,43.9601917119946,2290409.66107815,0.0,1.0
2016-11-04,56.72,57.34,55.76,56.68,1704289,43.9292120138185,44.4093973355492,43.1856992575902,43.8982323156423,2200523.69820774,0.0,1.0
2016-11-07,58.31,58.38,57.505,57.72,2030182,45.1606550163215,45.2148694881298,44.5371885905259,44.7037044682229,2621306.36451611,0.0,1.0
2016-11-08,57.8,58.235,57.28,58.14,1466425,44.7656638645752,45.1025680822411,44.3629277882849,45.0289912990727,1893401.27416436,0.0,1.0
2016-11-09,58.51,58.8825,56.72,56.99,2003645,45.3155535072024,45.604051946468,43.9292120138185,44.1383249765076,2587042.63496124,0.0,1.0
2016-11-10,59.3,60.56,58.56,59.24,2394879,45.9274025461818,46.9032630387314,45.3542781299226,45.8809329989176,3092191.52024104,0.0,1.0
2016-11-11,59.44,59.91,58.18,59.4,1898892,46.0358314897985,46.3998429433685,45.0599709972489,46.0048517916223,2451788.89632985,0.0,1.0
2016-11-14,60.89,62.88,60.0,61.04,6155066,47.1588455486849,48.7000855329497,46.4695472642649,47.2750194168455,7947225.26345752,0.0,1.0
2016-11-15,56.71,57.53,54.26,57.14,10208165,43.9214670892744,44.556550901886,42.0239605759836,44.2544988446683,13180457.6557819,0.0,1.0
2016-11-16,57.8,58.9,56.45,57.08,5237443,44.7656638645752,45.6176055644201,43.7200990511293,44.208029297404,6762419.65975975,0.0,1.0
2016-11-17,58.78,58.795,57.37,58.0,2610709,45.5246664698915,45.5362838567076,44.4326321091813,44.9205623554561,3370864.34496981,0.0,1.0
2016-11-18,58.02,59.25,57.58,58.45,2157644,44.9360522045442,45.8886779234616,44.5952755246063,45.2690839599381,2785881.24097249,0.0,1.0
2016-11-21,58.88,59.44,58.14,58.14,2007251,45.602115715332,46.0358314897985,45.0289912990727,45.0289912990727,2591698.58735883,0.0,1.0
2016-11-22,60.11,60.18,58.52,58.85,1457108,46.5547414342494,46.6089559060577,45.3232984317464,45.5788809416999,1881371.460385,0.0,1.0
2016-11-23,59.91,60.47,59.61,59.75,1502943,46.3998429433685,46.833558717835,46.1674952070472,46.2759241506638,1940552.15315915,0.0,1.0
2016-11-25,60.23,60.37,59.95,60.35,399586,46.6476805287779,46.7561094723946,46.4308226415447,46.7406196233065,515932.721781366,0.0,1.0
2016-11-28,59.23,60.37,59.19,60.05,1761829,45.8731880743735,46.7561094723946,45.8422083761974,46.5082718869852,2274817.51433569,0.0,1.0
2016-11-29,60.18,60.82,59.61,59.61,1400205,46.6089559060577,47.1046310768766,46.1674952070472,46.1674952070472,1807900.11837721,0.0,1.0
2016-11-30,59.07,60.275,59.01,59.87,1785604,45.7492692816688,46.6825326892262,45.7027997344046,46.3688632451924,2305515.03742297,0.0,1.0
2016-12-01,59.12,60.11,58.41,58.99,1714429,45.787993904389,46.5547414342494,45.2381042617619,45.6873098853165,2213616.14338567,0.0,1.0
2016-12-02,58.86,59.5502,58.55,59.03,1552766,45.5866258662439,46.1211805582738,45.3465332053785,45.7182895834927,2004882.02456934,0.0,1.0
2016-12-05,61.11,61.33,59.22,59.31,1686401,47.3292338886538,47.4996222286228,45.8654431498295,45.9351474707259,2177427.28209901,0.0,1.0
2016-12-06,61.16,61.28,60.19,61.12,1224722,47.3679585113741,47.4608976059026,46.6167008306018,47.3369788131979,1581322.05554128,0.0,1.0
2016-12-07,62.25,62.27,60.3829,60.84,1297157,48.3292972704035,48.3448247554703,46.8797289019928,47.2346095731944,1670788.27565427,0.15125,1.0
2016-12-08,61.43,62.8,61.101,62.15,1357971,47.6926703826649,48.7563031097404,47.4372432533161,48.2516598450696,1749119.05457743,0.0,1.0
2016-12-09,60.28,61.89,60.26,61.59,1447787,46.7998399913241,48.0498025392012,46.7843125062573,47.8168902631993,1864805.52874067,0.0,1.0
2016-12-12,58.25,59.7999,57.58,59.73,2287940,45.2238002570443,46.4271027122956,44.7036295073066,46.3728341519872,2946955.01577714,0.0,1.0
2016-12-13,58.45,59.0,58.14,58.5,1652395,45.3790751077122,45.8060809470491,45.1383990891769,45.4178938203792,2128348.52893654,0.0,1.0
2016-12-14,57.87,58.65,57.77,58.35,1720201,44.9287780407751,45.5343499583802,44.8511406154412,45.3014376823783,2215685.27369374,0.0,1.0
2016-12-15,58.18,58.92,57.6,58.0,1673148,45.1694540593105,45.7439710067819,44.7191569923734,45.0297066937093,2155079.19383265,0.0,1.0
2016-12-16,56.96,59.63,56.895,58.4,3119397,44.2222774702359,46.2951967266532,44.1718131437688,45.3402563950452,4017903.7192191,0.0,1.0
2016-12-19,57.36,57.86,56.91,57.22,1116698,44.5328271715718,44.9210142982417,44.1834587575689,44.4241347761043,1438350.11941235,0.0,1.0
2016-12-20,57.93,58.29,57.671,57.82,1187736,44.9753604959755,45.2548552271779,44.7742795643605,44.8899593281081,1529849.80489833,0.0,1.0
2016-12-21,57.31,57.49,56.105,56.9,1803202,44.4940084589048,44.633755824506,43.5584774836304,44.1756950150355,2322593.7648537,0.0,1.0
2016-12-22,52.85,57.7,52.62,57.32,4537416,41.0313792890093,44.7967944177074,40.8528132107411,44.5017722014382,5844366.91515836,0.0,1.0
2016-12-23,52.3,53.92,52.01,52.76,2475859,40.6043734496724,41.8620997400829,40.3792249162038,40.9615056062087,3189001.93991405,0.0,1.0
2016-12-27,53.11,53.35,52.25,52.46,1561371,41.2332365948776,41.4195664156792,40.5655547370054,40.7285933302067,2011106.10415438,0.0,1.0
2016-12-28,52.29,53.62,52.18,53.17,1204194,40.596609707139,41.6291874640809,40.5112085392716,41.279819050078,1551048.34404256,0.0,1.0
2016-12-29,52.38,53.01,52.11,52.3,1354546,40.6664833899396,41.1555991695436,40.4568623415378,40.6043734496724,1744707.52240044,0.0,1.0
2016-12-30,53.1,53.41,52.4,52.5,2520998,41.2254728523442,41.4661488708796,40.6820108750063,40.7596483003403,3247142.71391039,0.0,1.0
2017-01-03,54.0,54.56,53.22,53.47,2465784,41.9242096803501,42.3589792622204,41.318637762745,41.51273132608,3176024.95110143,0.0,1.0
2017-01-04,55.18,56.25,54.44,54.44,2473108,42.840331299291,43.6710517503646,42.2658143518196,42.2658143518196,3185458.54574795,0.0,1.0
2017-01-05,54.44,54.505,52.55,53.07,2725529,42.2658143518196,42.3162786782867,40.7984670130073,41.202181624744,3510586.53513468,0.0,1.0
2017-01-06,55.33,56.03,54.04,54.53,2179292,42.956787437292,43.5002494146299,41.9552646504836,42.3356880346202,2807012.19885268,0.0,1.0
2017-01-09,53.82,55.31,53.505,55.13,2134207,41.7844623147489,42.9412599522252,41.5399044249468,42.801512586624,2748940.9789403,0.0,1.0
2017-01-10,54.62,54.82,53.91,53.94,1108741,42.4055617174207,42.5608365680887,41.8543359975495,41.8776272251497,1428101.19633721,0.0,1.0
2017-01-11,54.1,54.77,53.535,54.64,1797322,42.001847105684,42.5220178554217,41.563195652547,42.4210892024875,2315020.09793377,0.0,1.0
2017-01-12,53.66,54.26,53.22,54.01,1584251,41.6602424342145,42.1260669862184,41.318637762745,41.9319734228835,2040576.4271353,0.0,1.0
2017-01-13,52.62,54.02,52.58,53.75,1718284,40.8528132107411,41.9397371654169,40.8217582406075,41.7301161170151,2213216.10371321,0.0,1.0
2017-01-17,52.9,54.74,52.62,53.25,2338422,41.0701980016763,42.4987266278215,40.8528132107411,41.3419289903452,3011977.77996958,0.0,1.0
2017-01-18,51.97,52.796,51.29,52.64,1951929,40.3481699460702,40.9894550793289,39.8202354537991,40.8683406958079,2514159.88049986,0.0,1.0
2017-01-19,50.87,52.2199,50.452,51.93,2775954,39.4941582673964,40.5421858719799,39.1696338295004,40.3171149759366,3575535.8811274,0.0,1.0
2017-01-20,52.41,52.77,50.9101,50.94,3141716,40.6897746175397,40.9692693487421,39.5252908749554,39.5485044651302,4046651.45255002,0.0,1.0
2017-01-23,51.64,52.16,51.0,52.05,1726725,40.0919664424681,40.4956810542048,39.5950869203306,40.4102798863374,2224088.43746679,0.0,1.0
2017-01-24,51.79,52.165,51.41,51.85,1737153,40.2084225804691,40.4995629254715,39.9134003641999,40.2550050356694,2237520.10390233,0.0,1.0
2017-01-25,53.58,53.665,52.35,52.42,2786703,41.5981324939473,41.6641243054812,40.6431921623394,40.6975383600731,3589381.00795091,0.0,1.0
2017-01-26,52.36,54.03,52.35,53.46,2313456,40.6509559048728,41.9475009079502,40.6431921623394,41.5049675835466,2979820.60848611,0.0,1.0
2017-01-27,51.31,52.83,51.11,52.63,2014779,39.835762938866,41.0158518039425,39.680488088198,40.8605769532745,2595113.10599598,0.0,1.0
2017-01-30,52.17,52.73,50.961,52.36,2798670,40.5034447967382,40.9382143786085,39.5648083244504,40.6509559048728,3604794.96577926,0.0,1.0
2017-01-31,51.6,51.78,49.33,49.91,4439423,40.0609114723345,40.2006588379357,38.2985419172531,38.7488389841902,5718148.14942979,0.0,1.0
2017-02-01,51.2,52.209,50.28,51.68,1702824,39.7503617709986,40.5337233926184,39.0360974579259,40.1230214126017,2193303.02708361,0.0,1.0
2017-02-02,50.71,51.41,50.62,51.01,1326659,39.3699383868621,39.9134003641999,39.3000647040615,39.602850662864,1708787.99019025,0.0,1.0
2017-02-03,51.72,52.28,51.079,51.12,2407849,40.1540763827353,40.5888459646056,39.6564204863445,39.6882518307314,3101402.43528412,0.0,1.0
2017-02-06,52.14,52.61,51.3431,51.35,2065259,40.480153569138,40.8450494682077,39.8614609266515,39.8668179089995,2660133.29411124,0.0,1.0
2017-02-07,51.17,52.38,50.98,52.27,1680270,39.7270705433984,40.6664833899396,39.5795594352638,40.5810822220722,2164252.60468362,0.0,1.0
2017-02-08,52.15,52.27,50.58,51.15,1753686,40.4879173116714,40.5810822220722,39.2690097339279,39.7115430583316,2258815.24594095,0.0,1.0
2017-02-09,53.17,53.67,52.04,52.17,2046073,41.279819050078,41.6680061767479,40.402516143804,40.5034447967382,2635420.98568851,0.0,1.0
2017-02-10,52.7,53.75,52.13,53.33,1381425,40.9149231510083,41.7301161170151,40.4723898266046,41.4040389306124,1779328.71171007,0.0,1.0
2017-02-13,52.42,53.17,52.19,52.9,1843398,40.6975383600731,41.279819050078,40.518972281805,41.0701980016763,2374367.76409064,0.0,1.0
2017-02-14,51.75,52.4125,50.525,50.81,2511693,40.1773676103355,40.6917155531731,39.2263091499942,39.447575812196,3235157.51481346,0.0,1.0
2017-02-15,49.87,52.0,49.51,51.52,4290582,38.7177840140566,40.3714611736704,38.4382892828543,39.9988015320673,5526435.19738416,0.0,1.0
2017-02-16,48.5,49.9,48.12,49.84,4526221,37.6541512869811,38.7410752416568,37.3591290707119,38.6944927864564,5829947.3231229,0.0,1.0
2017-02-17,49.79,50.195,48.25,48.43,2976027,38.6556740737894,38.9701056463921,37.4600577236461,37.5998050892473,3833237.62630934,0.0,1.0
2017-02-21,50.33,50.5,48.97,48.97,2606943,39.0749161705929,39.2068997936607,38.0190471860508,38.0190471860508,3357843.19068468,0.0,1.0
2017-02-22,49.26,50.45,48.97,50.32,1682087,38.2441957195193,39.1680810809937,38.0190471860508,39.0671524280595,2166592.97080497,0.0,1.0
2017-02-23,48.32,49.57,48.13,49.28,2224274,37.5144039213799,38.4848717380547,37.3668928132453,38.2597232045861,2864950.75079009,0.0,1.0
2017-02-24,49.24,50.0,48.06,48.13,2317105,38.2286682344525,38.8187126669908,37.3125466155116,37.3668928132453,2984520.66130768,0.0,1.0
2017-02-27,49.52,49.68,48.75,48.86,1712164,38.4460530253877,38.5702729059221,37.848244850316,37.9336460181834,2205333.30753125,0.0,1.0
2017-02-28,48.95,49.75,48.64,49.12,2449840,38.003519700984,38.6246191036558,37.7628436824486,38.1355033240518,3155488.46379339,0.0,1.0
2017-03-01,50.85,50.98,49.71,49.81,3704144,39.4786307823296,39.5795594352638,38.5935641335222,38.6712015588562,4771080.42167225,0.0,1.0
2017-03-02,51.04,51.5,50.525,50.82,2999015,39.6261418904642,39.9832740470005,39.2263091499942,39.4553395547294,3862847.05745818,0.0,1.0
2017-03-03,52.34,52.67,51.12,51.4,3706306,40.635428419806,40.8916319234081,39.6882518307314,39.9056366216665,4773865.16110776,0.0,1.0
2017-03-06,52.61,52.89,51.29,52.28,5202920,40.8450494682077,41.0624342591429,39.8202354537991,40.5888459646056,6701561.75017142,0.0,1.0
2017-03-07,48.08,51.25,47.5,51.125,25183847,37.3280741005783,39.7891804836656,36.8777770336413,39.6921337019981,32437766.8265838,0.0,1.0
2017-03-08,49.0,49.66,48.42,48.42,6975485,38.1743220367187,38.6885067825194,37.7224627146515,37.7224627146515,8953630.26149448,0.17,1.0
2017-03-09,48.35,49.36,48.26,48.93,3045788,37.6679279688847,38.4547864435191,37.5978118671846,38.119787290952,3909528.81511418,0.0,1.0
2017-03-10,48.84,48.99,48.13,48.76,2892878,38.0496711892519,38.1665313587521,37.4965330536178,37.9873457655185,3713255.78129859,0.0,1.0
2017-03-13,47.29,49.16,46.94,48.84,4940269,36.8421161044169,38.2989728841856,36.5694423755832,38.0496711892519,6341256.84713293,0.0,1.0
2017-03-14,47.83,47.97,46.86,47.66,2891375,37.2628127146175,37.371882206151,36.5071169518498,37.130371189184,3711326.55253772,0.0,1.0
2017-03-15,48.29,48.66,47.25,47.88,1996720,37.6211839010846,37.9094389858517,36.8109533925502,37.3017661044509,2562960.51324478,0.0,1.0
2017-03-16,48.2,48.29,47.55,48.25,2261032,37.5510677993846,37.6211839010846,37.0446737315505,37.5900211892179,2902227.52072542,0.0,1.0
2017-03-17,48.35,48.6727,47.73,48.26,2075759,37.6679279688847,37.9193331468694,37.1849059349507,37.5978118671846,2664413.81466228,0.0,1.0
2017-03-20,47.96,48.67,47.59,48.49,1845327,37.3640915281843,37.9172296638184,37.0758364434172,37.7769974604182,2368634.67838477,0.0,1.0
2017-03-21,47.31,48.01,46.61,47.98,2951392,36.8576974603503,37.4030449180177,36.3123500026829,37.3796728841177,3788363.4936829,0.0,1.0
2017-03-22,47.61,47.68,46.48,47.17,2073856,37.0914177993506,37.1459525451173,36.2110711891161,36.7486279688168,2661971.15176678,0.0,1.0
2017-03-23,47.39,48.0,47.14,47.72,2287938,36.9200228840837,37.395254240051,36.7252559349168,37.177115256984,2936763.66779129,0.0,1.0
2017-03-24,46.99,47.44,46.76,47.21,2072663,36.6083957654166,36.9589762739171,36.429210172183,36.7797906806835,2660439.83446024,0.0,1.0
2017-03-27,46.34,47.11,46.3,46.64,2696649,36.1020016975826,36.7018839010167,36.0708389857159,36.3357220365829,3461379.11428794,0.0,1.0
2017-03-28,46.86,46.99,46.0,46.39,2300406,36.5071169518498,36.6083957654166,35.8371186467156,36.140955087416,2952767.4097677,0.0,1.0
2017-03-29,48.76,48.89,47.0,47.0,3230828,37.9873457655185,38.0886245790853,36.6161864433833,36.6161864433833,4147043.4457939,0.0,1.0
2017-03-30,49.12,49.34,48.56,48.72,2843106,38.2678101723189,38.4392050875858,37.8315322061849,37.9561830536518,3649369.17192661,0.0,1.0
2017-03-31,48.66,49.32,48.57,49.05,1579964,37.9094389858517,38.4236237316524,37.8393228841516,38.2132754265521,2028018.62271539,0.0,1.0
2017-04-03,49.07,49.16,48.41,48.83,2168855,38.2288567824855,38.2989728841856,37.7146720366848,38.0418805112852,2783910.475156,0.0,1.0
2017-04-04,48.84,49.47,48.43,48.98,2957844,38.0496711892519,38.5404839011526,37.7302533926181,38.1587406807854,3796645.18627448,0.0,1.0
2017-04-05,48.09,49.04,48.07,49.0,2075718,37.4653703417511,38.2054847485854,37.4497889858177,38.1743220367187,2664361.18766348,0.0,1.0
2017-04-06,49.69,49.97,48.43,48.48,2924500,38.7118788164195,38.9300177994864,37.7302533926181,37.7692067824515,3753845.31681174,0.0,1.0
2017-04-07,49.97,50.29,49.52,49.59,2017049,38.9300177994864,39.1793194944201,38.579437290986,38.6339720367527,2589054.519552,0.0,1.0
2017-04-10,50.42,50.96,49.91,49.91,2140318,39.2805983079869,39.7012949181875,38.8832737316864,38.8832737316864,2747280.80040618,0.0,1.0
2017-04-11,50.52,50.75,49.93,50.33,1646950,39.3585050876537,39.5376906808873,38.8988550876197,39.2104822062868,2114000.87007116,0.0,1.0
2017-04-12,50.23,50.95,50.14,50.9,1597317,39.13257542662,39.6935042402208,39.0624593249199,39.6545508503874,2050292.67906096,0.0,1.0
2017-04-13,49.66,50.35,49.53,50.04,1373035,38.6885067825194,39.2260635622202,38.5872279689526,38.9845525452532,1762407.59260339,0.0,1.0
2017-04-17,50.27,50.37,49.56,49.73,1263175,39.1637381384868,39.2416449181535,38.6106000028527,38.7430415282862,1621392.90752733,0.0,1.0
2017-04-18,50.04,50.51,49.89,50.28,1093191,38.9845525452532,39.350714409687,38.867692375753,39.1715288164534,1403203.93767507,0.0,1.0
2017-04-19,50.55,50.73,50.15,50.15,1515383,39.3818771215537,39.5221093249539,39.0702500028866,39.0702500028866,1945123.39809408,0.0,1.0
2017-04-20,51.84,51.91,50.65,50.65,2225444,40.3868745792551,40.4414093250218,39.4597839012205,39.4597839012205,2856547.28576741,0.0,1.0
2017-04-21,51.58,51.73,51.15,51.62,1396133,40.1843169521215,40.3011771216216,39.8493177995544,40.2154796639882,1792055.84670758,0.0,1.0
2017-04-24,51.35,52.31,51.275,52.26,2076176,40.0051313588879,40.7530364436889,39.9467012741378,40.7140830538555,2664949.06974763,0.0,1.0
2017-04-25,50.23,51.61,50.17,51.61,1802853,39.13257542662,40.2076889860215,39.08583135882,40.2076889860215,2314115.67479911,0.0,1.0
2017-04-26,51.0,51.22,50.23,50.53,2002240,39.7324576300542,39.9038525453211,39.13257542662,39.3662957656204,2570045.90430267,0.0,1.0
2017-04-27,51.01,51.37,50.671,51.19,1317710,39.7402483080209,40.0207127148213,39.4761443249505,39.8804805114211,1691393.23385741,0.0,1.0
2017-04-28,50.55,51.07,50.06,50.89,2146375,39.3818771215537,39.7869923758209,39.0001339011865,39.6467601724207,2755055.47678981,0.0,1.0
2017-05-01,50.47,51.05,50.37,51.05,1496826,39.3195516978203,39.7714110198876,39.2416449181535,39.7714110198876,1921303.90500327,0.0,1.0
2017-05-02,51.13,51.5,50.34,50.44,1746682,39.833736443621,40.1219915283881,39.2182728842535,39.2961796639203,2242015.40285839,0.0,1.0
2017-05-03,50.84,52.13,50.62,51.42,2347323,39.6078067825874,40.6128042402887,39.4364118673205,40.0596661046546,3012989.38300376,0.0,1.0
2017-05-04,50.76,51.08,50.38,50.89,1296348,39.5454813588539,39.7947830537876,39.2494355961202,39.6467601724207,1663973.28389751,0.0,1.0
2017-05-05,51.1,51.57,50.8,51.05,2021626,39.810364409721,40.1765262741548,39.5766440707206,39.7714110198876,2594929.4896375,0.0,1.0
2017-05-08,50.69,51.22,50.645,51.22,1030430,39.4909466130872,39.9038525453211,39.4558885622372,39.9038525453211,1322644.83836633,0.0,1.0
2017-05-09,51.68,51.9,50.6547,50.78,1607792,40.2622237317883,40.4336186470552,39.4634455198648,39.5610627147873,2063738.23546158,0.0,1.0
2017-05-10,51.25,51.94,51.23,51.49,1086125,39.9272245792211,40.4647813589219,39.9116432232878,40.1142008504214,1394134.12368684,0.0,1.0
2017-05-11,50.19,51.0,49.62,50.51,2228316,39.1014127147533,39.7324576300542,38.6573440706527,39.350714409687,2860233.74285406,0.0,1.0
2017-05-12,48.06,48.11,45.88,47.52,8045618,37.4419983078511,37.4809516976845,35.7436305111154,37.0213016976505,10327237.2884788,0.0,1.0
2017-05-15,47.57,48.24,47.37,48.23,3886072,37.0602550874839,37.5822305112513,36.9044415281503,37.5744398332846,4988105.03607223,0.0,1.0
2017-05-16,41.04,43.2,40.25,42.05,23772006,31.9729423752436,33.6557288160459,31.3574788158761,32.759800849878,30513398.3225579,0.0,1.0
2017-05-17,41.75,42.25,40.8,40.91,9084449,32.5260805108777,32.9156144092116,31.7859661040434,31.8716635616768,11660665.5272577,0.0,1.0
2017-05-18,41.39,42.15,41.2,41.66,4670804,32.2456161040773,32.8377076295448,32.0975932227105,32.4559644091776,5995375.52441292,0.0,1.0
2017-05-19,40.8,41.19,40.385,41.19,4629478,31.7859661040434,32.0898025447438,31.4626529684262,32.0898025447438,5942330.07679363,0.0,1.0
2017-05-22,40.98,41.1119,40.69,40.74,3063281,31.9261983074435,32.028957349824,31.7002686464099,31.7392220362433,3931982.57340688,0.0,1.0
2017-05-23,41.43,41.595,41.0,41.02,3202279,32.276778815944,32.4053250023942,31.9417796633769,31.9573610193103,4110398.36802004,0.0,1.0
2017-05-24,41.5,41.84,41.27,41.44,1999417,32.3313135617108,32.5961966125778,32.1521279684772,32.2845694939107,2566422.34289751,0.0,1.0
2017-05-25,41.99,42.76,41.58,41.94,2205250,32.713056782078,33.3129389855121,32.3936389854442,32.6741033922446,2830626.56348063,0.0,1.0
2017-05-26,42.05,42.29,41.67,42.01,1909241,32.759800849878,32.9467771210783,32.4637550871443,32.7286381380113,2450673.75158659,0.0,1.0
2017-05-30,42.13,42.38,41.94,41.96,2050865,32.8221262736114,33.0168932227784,32.6741033922446,32.6896847481779,2632460.2412936,0.0,1.0
2017-05-31,41.13,42.22,40.855,42.22,2024372,32.0430584769437,32.8922423753115,31.8288148328601,32.8922423753115,2598454.21497173,0.0,1.0
2017-06-01,41.5,41.87,41.14,41.34,1910668,32.3313135617108,32.6195686464778,32.0508491549104,32.2066627142439,2452505.42786188,0.0,1.0
2017-06-02,41.01,41.77,40.71,41.38,1579176,31.9495703413436,32.5416618668111,31.7158500023433,32.2378254261106,2027007.15747017,0.0,1.0
2017-06-05,40.43,41.4794,40.23,41.24,1530574,31.4977110192763,32.3152647650994,31.3418974599428,32.1287559345772,1964622.34294198,0.0,1.0
2017-06-06,39.19,40.16,38.74,40.13,3735880,30.5316669514083,31.287362714176,30.1810864429078,31.263990680276,4795320.78720146,0.0,1.0
2017-06-07,39.01,39.33,38.3,39.25,2918970,30.5238762734416,30.7742643895017,29.9683276409335,30.7116673604867,3730490.14744814,0.17,1.0
2017-06-08,38.59,39.83,38.55,39.23,2458745,30.1952418711129,31.1654958208454,30.1639433566054,30.6960181032329,3142315.26791552,0.0,1.0
2017-06-09,40.02,40.28,38.62,38.62,2387481,31.3141637647561,31.5176041090548,30.2187157569935,30.2187157569935,3051238.74096672,0.0,1.0
2017-06-12,40.88,41.71,40.15,40.15,2874404,31.9870818266674,32.636526002698,31.4158839369055,31.4158839369055,3673534.08969106,0.0,1.0
2017-06-13,40.59,41.11,39.98,40.65,1356990,31.760167596488,32.1670482850855,31.2828652502486,31.8071153682492,1734254.83139109,0.0,1.0
2017-06-14,40.61,40.91,40.1,40.65,929709,31.7758168537417,32.010555712548,31.3767607937711,31.8071153682492,1188182.90852385,0.0,1.0
2017-06-15,40.68,41.61,40.4841,40.99,1768200,31.8305892541299,32.5582797164293,31.6773047793294,32.073152741563,2259787.76031196,0.0,1.0
2017-06-16,39.99,40.54,39.27,40.54,2228878,31.2906898788755,31.7210444533536,30.7273166177404,31.7210444533536,2848541.58105904,0.0,1.0
2017-06-19,40.26,40.31,39.25,40.0,1245475,31.5019548518011,31.5410779949355,30.7116673604867,31.2985145075023,1591736.8854058,0.0,1.0
2017-06-20,39.57,40.21,39.46,40.21,1123159,30.9620554765467,31.4628317086667,30.875984561651,31.4628317086667,1435415.08940404,0.0,1.0
2017-06-21,38.05,38.3864,35.87,37.23,5564499,29.7727119252616,30.0359324322697,28.0669428846027,29.1310923778578,7111518.34208128,0.0,1.0
2017-06-22,38.59,39.14,38.02,38.09,2107886,30.1952418711129,30.625596445591,29.749238039381,29.8040104397691,2693911.87814327,0.0,1.0
2017-06-23,39.06,39.16,38.02,38.5,1871487,30.562999416576,30.6412457028448,29.749238039381,30.124820213471,2391790.19125831,0.0,1.0
2017-06-26,39.44,39.65,38.9,39.14,861921,30.8603353043973,31.0246525055617,30.437805358546,30.625596445591,1101548.76493374,0.0,1.0
2017-06-27,39.9,40.46,39.57,39.65,1525607,31.2202682212336,31.6584474243386,30.9620554765467,31.0246525055617,1949750.0427815,0.0,1.0
2017-06-28,40.16,40.7,40.0,40.16,1624023,31.4237085655323,31.8462385113836,31.2985145075023,31.4237085655323,2075527.25815242,0.0,1.0
2017-06-29,39.25,40.27,38.76,40.17,2507113,30.7116673604867,31.509779480428,30.3282605577697,31.4315331941592,3204130.34222316,0.0,1.0
2017-06-30,39.83,40.03,39.28,39.51,1147231,31.1654958208454,31.321988393383,30.7351412463673,30.9151077047854,1466179.48877415,0.0,1.0
2017-07-03,40.32,40.64,40.07,40.07,486842,31.5489026235623,31.7992907396224,31.3532869078905,31.3532869078905,622191.829434338,0.0,1.0
2017-07-05,40.49,40.7699,40.16,40.21,1198709,31.6819213102192,31.9009326654855,31.4237085655323,31.4628317086667,1531969.19261158,0.0,1.0
2017-07-06,39.64,40.42,39.46,40.37,1375236,31.0168278769348,31.6271489098311,30.875984561651,31.5880257666967,1757573.50997646,0.0,1.0
2017-07-07,39.88,39.99,39.44,39.73,918445,31.2046189639798,31.2906898788755,30.8603353043973,31.0872495345767,1173787.33713365,0.0,1.0
2017-07-10,37.02,39.35,36.96,38.3,3354874,28.9667751766934,30.7899136467554,28.9198274049321,29.9683276409335,4287582.40164507,0.0,1.0
2017-07-11,36.95,37.53,36.71,37.14,1827473,28.9120027763053,29.3658312366641,28.7242116892603,29.0606707202159,2335539.59829237,0.0,1.0
2017-07-12,36.29,37.3,36.26,37.15,2633697,28.3955772869315,29.1858647782459,28.3721034010509,29.0684953488428,3365906.71019699,0.0,1.0
2017-07-13,37.78,37.915,36.64,36.68,3096590,29.5614469523359,29.6670794387988,28.6694392888721,28.7007378033796,3957491.33622012,0.0,1.0
2017-07-14,37.12,38.06,36.93,37.94,1333794,29.0450214629622,29.7805365538885,28.8963535190515,29.686641010366,1704609.97397213,0.0,1.0
2017-07-17,37.92,38.37,37.45,37.46,1308951,29.6709917531122,30.0231000413216,29.3032342076491,29.3110588362759,1672860.2243231,0.0,1.0
2017-07-18,36.99,37.9,36.88,37.9,1305934,28.9433012908128,29.6553424958585,28.8572303759171,29.6553424958585,1669004.45027442,0.0,1.0
2017-07-19,37.25,37.44,36.78,37.05,1032201,29.1467416351115,29.2954095790222,28.7789840896484,28.990249062574,1319169.31680905,0.0,1.0
2017-07-20,37.23,37.785,36.77,37.25,1388420,29.1310923778578,29.5653592666494,28.7711594610215,29.1467416351115,1774422.87194454,0.0,1.0
2017-07-21,37.16,37.43,36.81,37.43,948495,29.0763199774697,29.2875849503953,28.802457975529,29.2875849503953,1212191.71570925,0.0,1.0
2017-07-24,35.12,36.47,34.551,34.95,5555759,27.480095737587,28.5364206022152,27.0348743687178,27.3470770509302,7100348.48288826,0.0,1.0
2017-07-25,35.8,36.35,35.0199,35.06,2921040,28.0121704842146,28.4425250586927,27.401771205032,27.4331479658258,3733135.64041491,0.0,1.0
2017-07-26,36.21,36.54,35.1,35.7,1985552,28.3329802579165,28.5911930026034,27.4644464803333,27.9339241979458,2537567.07785484,0.0,1.0
2017-07-27,36.72,37.06,35.88,36.29,2747331,28.7320363178871,28.9980736912009,28.0747675132296,28.3955772869315,3511132.77192943,0.0,1.0
2017-07-28,36.67,37.05,36.41,36.74,1378775,28.6929131747528,28.990249062574,28.489472830454,28.7476855751409,1762096.40833849,0.0,1.0
2017-07-31,37.34,37.57,36.51,36.74,2030152,29.2171632927534,29.3971297511716,28.5677191167227,28.7476855751409,2594566.5881534,0.0,1.0
2017-08-01,36.66,37.08,35.87,37.07,2638574,28.6850885461259,29.0137229484547,28.0669428846027,29.0058983198278,3372139.59386798,0.0,1.0
2017-08-02,36.66,37.22,36.32,36.44,2093739,28.6850885461259,29.1232677492309,28.4190511728121,28.5129467163346,2675831.78683848,0.0,1.0
2017-08-03,37.26,37.89,36.55,36.55,1739583,29.1545662637384,29.6475178672316,28.5990176312302,28.5990176312302,2223214.77855828,0.0,1.0
2017-08-04,37.97,38.35,37.19,37.31,2474283,29.7101148962466,30.0074507840679,29.0997938633503,29.1936894068728,3162173.07937334,0.0,1.0
2017-08-07,37.35,37.86,37.0,37.84,1119755,29.2249879213803,29.6240439813509,28.9511259194397,29.6083947240972,1431064.72319201,0.0,1.0
2017-08-08,37.05,38.3,36.92,37.74,1814215,28.990249062574,29.9683276409335,28.8885288904246,29.5301484378284,2318595.66314578,0.0,1.0
2017-08-09,36.91,37.48,35.19,36.15,1777909,28.8807042617978,29.3267080935297,27.5348681379752,28.2860324861552,2272196.01693726,0.0,1.0
2017-08-10,33.81,36.4,33.49,35.62,5218069,26.4550693874663,28.4816482018271,26.2046812714063,27.8713271689308,6668775.2848452,0.0,1.0
2017-08-11,34.0,34.31,33.32,33.63,3616493,26.603737331377,26.8463008188101,26.0716625847494,26.3142260721826,4621935.65018316,0.0,1.0
2017-08-14,34.91,35.03,33.86,34.15,4065273,27.3157785364227,27.4096740799452,26.4941925306007,26.7211067607801,5195483.63744297,0.0,1.0
2017-08-15,26.87,29.55,26.86,28.66,30566000,21.0247771204147,23.1217775924173,21.0169524917878,22.4253856446254,39063834.793403,0.0,1.0
2017-08-16,27.7,27.94,26.32,26.42,14154695,21.6742212964454,21.8620123834904,20.5944225459365,20.6726688322053,18089925.6373424,0.0,1.0
2017-08-17,27.74,28.37,27.41,27.61,6278146,21.7055198109529,22.198471414446,21.447307066266,21.6037996388035,8023570.57360675,0.0,1.0
2017-08-18,26.99,27.49,26.6548,27.33,6844356,21.1186726639372,21.509904095281,20.8563911123643,21.384710037251,8747195.97105401,0.0,1.0
2017-08-21,26.46,26.99,26.36,26.99,3596174,20.7039673467128,21.1186726639372,20.625721060444,21.1186726639372,4595967.64458324,0.0,1.0
2017-08-22,26.27,26.71,25.94,26.7,4148343,20.5552994028022,20.8995830623847,20.2970866581153,20.8917584337578,5301648.42041385,0.0,1.0
2017-08-23,26.53,26.79,26.1,26.27,2852821,20.7587397471009,20.9621800913997,20.4222807161453,20.5552994028022,3645950.67196071,0.0,1.0
2017-08-24,26.23,27.41,26.125,26.91,2585494,20.5240008882946,21.447307066266,20.4418422877125,21.0560756349222,3304302.50851715,0.0,1.0
2017-08-25,26.94,27.08,26.296,26.56,3435011,21.0795495208028,21.1890943215791,20.575643437232,20.7822136329815,4389998.76390507,0.0,1.0
2017-08-28,26.96,27.045,26.56,27.01,1819093,21.0951987780566,21.161708121385,20.7822136329815,21.1343219211909,2324829.82483269,0.0,1.0
2017-08-29,26.52,26.8,26.229,26.5,2467543,20.750915118474,20.9700047200266,20.523218425432,20.7352658612203,3153559.25203227,0.0,1.0
2017-08-30,26.2,26.5,26.0,26.5,4586722,20.500527002414,20.7352658612203,20.3440344298765,20.7352658612203,5861903.7640276,0.0,1.0
2017-08-31,26.36,26.65,26.2,26.26,2634839,20.625721060444,20.8526352906234,20.500527002414,20.5474747741753,3367366.20438446,0.0,1.0
2017-09-01,26.72,26.97,26.4375,26.44,1769720,20.9074076910116,21.1030234066834,20.6863619323023,20.688318089459,2261730.34451944,0.0,1.0
2017-09-05,26.6,26.95,26.21,26.7,1585544,20.813512147489,21.0873741494297,20.5083516310409,20.8917584337578,2026350.48333677,0.0,1.0
2017-09-06,27.3,27.4,26.61,26.65,2113870,21.3612361513703,21.4394824376391,20.8213367761159,20.8526352906234,2701559.52544432,0.0,1.0
2017-09-07,26.91,27.44,26.66,27.26,1386296,21.1890943215791,21.6064194791576,20.9922428321553,21.4646864067724,1760586.12009708,0.17,1.0
2017-09-08,26.87,27.12,26.58,26.93,1650638,21.1575980832713,21.3544495726951,20.9292503555396,21.204842440733,2096298.59142983,0.0,1.0
2017-09-11,27.1,27.16,26.7,26.91,1555053,21.3387014535412,21.3859458110029,21.0237390704631,21.1890943215791,1974906.31713236,0.0,1.0
2017-09-12,27.73,28.11,26.92,27.2,1939537,21.8347672068892,22.1339814708134,21.196968381156,21.4174420493107,2463198.27916601,0.0,1.0
2017-09-13,28.17,28.49,27.75,27.76,1955535,22.1812258282751,22.4331957347376,21.8505153260431,21.85838938562,2483515.62607412,0.0,1.0
2017-09-14,27.32,28.18,27.2,28.17,2070397,21.5119307642341,22.189099887852,21.4174420493107,22.1812258282751,2629389.55410002,0.0,1.0
2017-09-15,27.74,28.09,27.15,27.25,3282908,21.8426412664661,22.1182333516595,21.3780717514259,21.4568123471955,4169269.95270539,0.0,1.0
2017-09-18,27.35,27.88,27.16,27.8,1883066,21.535552942965,21.9528781005435,21.3859458110029,21.8898856239278,2391480.5083667,0.0,1.0
2017-09-19,26.8,27.58,26.69,27.31,1933050,21.1024796662326,21.7166563132349,21.0158650108861,21.5040567046572,2454959.83502345,0.0,1.0
2017-09-20,26.54,26.94,26.17,26.73,2465913,20.8977541172318,21.2127165003099,20.6064139128846,21.0473612491939,3131692.07814706,0.0,1.0
2017-09-21,26.23,26.93,26.15,26.72,1854455,20.6536582703463,21.204842440733,20.5906657937307,21.039487189617,2355144.74062151,0.0,1.0
2017-09-22,26.87,26.92,26.07,26.25,1673763,21.1575980832713,21.196968381156,20.5276733171151,20.6694063895002,2125667.17795626,0.0,1.0
2017-09-25,27.52,27.6,26.65,26.85,1915426,21.6694119557732,21.7324044323888,20.9843687725783,21.1418499641174,2432577.47960974,0.0,1.0
2017-09-26,27.61,27.68,27.27,27.6,1803731,21.7402784919657,21.7953969090044,21.4725604663494,21.7324044323888,2290725.61919593,0.0,1.0
2017-09-27,27.44,27.69,27.0,27.56,2406381,21.6064194791576,21.8032709685814,21.2599608577716,21.700908194081,3056086.85898634,0.0,1.0
2017-09-28,27.43,27.72,26.97,27.47,2473985,21.5985454195806,21.8268931473122,21.2363386790408,21.6300416578884,3141943.46108506,0.0,1.0
2017-09-29,27.01,27.74,26.89,27.35,2791705,21.2678349173486,21.8426412664661,21.1733462024252,21.535552942965,3545445.61508193,0.0,1.0
2017-10-02,27.49,27.6,26.72,27.01,2341024,21.6457897770423,21.7324044323888,21.039487189617,21.2678349173486,2973083.9310033,0.0,1.0
2017-10-03,27.87,27.88,27.2,27.51,1756381,21.9450040409665,21.9528781005435,21.4174420493107,21.6615378961962,2230591.4539191,0.0,1.0
2017-10-04,27.33,27.995,27.3,27.4,1652020,21.5198048238111,22.0434297856784,21.4961826450802,21.5749232408497,2098053.72166029,0.0,1.0
2017-10-05,27.47,27.68,27.15,27.27,1703999,21.6300416578884,21.7953969090044,21.3780717514259,21.4725604663494,2164066.68421413,0.0,1.0
2017-10-06,27.62,28.04,27.38,27.43,2386771,21.7481525515427,22.0788630537747,21.5591751216958,21.5985454195806,3031182.29761193,0.0,1.0
2017-10-09,27.14,27.75,27.06,27.62,1757392,21.370197691849,21.8505153260431,21.3072052152334,21.7481525515427,2231875.41677221,0.0,1.0
2017-10-10,27.14,27.68,26.91,27.22,1917693,21.370197691849,21.7953969090044,21.1890943215791,21.4331901684646,2435456.55358403,0.0,1.0
2017-10-11,25.3,26.91,25.19,26.5,8485838,19.9213707296897,21.1890943215791,19.8347560743433,20.866257878924,10776954.2725308,0.0,1.0
2017-10-12,24.96,25.44,24.6,25.07,3872531,19.6536527040733,20.0316075637671,19.3701865593031,19.7402673594198,4918086.99458535,0.0,1.0
2017-10-13,24.85,25.2,24.62,24.96,2409154,19.5670380487269,19.8426301339202,19.385934678457,19.6536527040733,3059608.54938365,0.0,1.0
2017-10-16,24.67,24.88,24.52,24.8,1741400,19.4253049763417,19.5906602274577,19.3071940826874,19.5276677508421,2211565.6898217,0.0,1.0
2017-10-17,25.12,25.36,24.69,24.74,2202239,19.7796376573046,19.9686150871514,19.4410530954956,19.4804233933804,2796827.96209213,0.0,1.0
2017-10-18,26.03,26.11,25.16,25.29,2536426,20.4961770788073,20.5591695554229,19.8111338956124,19.9134966701128,3221243.08968168,0.0,1.0
2017-10-19,26.0,26.32,25.88,25.93,1757915,20.4725549000764,20.7245248065389,20.378066185153,20.4174364830377,2232539.62307506,0.0,1.0
2017-10-20,26.67,26.91,26.1,26.16,1829985,21.0001168917322,21.1890943215791,20.5512954958459,20.5985398533076,2324068.01360305,0.0,1.0
2017-10-23,27.17,27.65,26.65,26.68,4907929,21.3938198705798,21.7717747302736,20.9843687725783,21.0079909513092,6233035.13522506,0.0,1.0
2017-10-24,26.28,27.38,26.13,27.19,2455422,20.6930285682311,21.5591751216958,20.5749176745768,21.4095679897337,3118368.58230927,0.0,1.0
2017-10-25,26.27,26.53,25.53,26.32,1629474,20.6851545086541,20.8898800576549,20.1024740999596,20.7245248065389,2069420.46104084,0.0,1.0
2017-10-26,26.77,26.93,25.78,26.2,1971638,21.0788574875017,21.204842440733,20.2993255893835,20.6300360916155,2503966.32223997,0.0,1.0
2017-10-27,26.8,27.04,25.83,26.39,2529783,21.1024796662326,21.2914570960795,20.3386958872682,20.7796432235775,3212806.5266419,0.0,1.0
2017-10-30,25.34,26.73,25.28,26.67,3427663,19.9528669679975,21.0473612491939,19.9056226105358,21.0001168917322,4353107.77941387,0.0,1.0
2017-10-31,24.47,25.25,24.4,24.63,4034727,19.2678237848027,19.882000431805,19.212705367764,19.3938087380339,5124074.76800115,0.0,1.0
2017-11-01,24.39,24.81,23.88,24.38,3465972,19.2048313081871,19.5355418104191,18.8032542697625,19.1969572486101,4401759.93860266,0.0,1.0
2017-11-02,24.67,24.975,24.17,24.39,2848314,19.4253049763417,19.6654637934388,19.0316019974941,19.2048313081871,3617338.64490571,0.0,1.0
2017-11-03,24.48,25.02,24.45,24.67,1826284,19.2756978443796,19.7008970615351,19.2520756656488,19.4253049763417,2319367.7697659,0.0,1.0
2017-11-06,24.6,24.81,23.91,24.39,2708733,19.3701865593031,19.5355418104191,18.8268764484933,19.2048313081871,3440071.76162156,0.0,1.0
2017-11-07,24.4,24.6872,24.275,24.59,2074731,19.212705367764,19.4388483588141,19.1142796230521,19.3623124997261,2634893.70346242,0.0,1.0
2017-11-08,25.13,25.26,24.16,24.34,2401968,19.7875117168815,19.8898744913819,19.0237279379171,19.1654610103023,3050482.38018241,0.0,1.0
2017-11-09,26.49,27.03,24.865,24.99,5670213,20.8583838193471,21.2835830365025,19.5788491380923,19.6772748828042,7201130.4265424,0.0,1.0
2017-11-10,26.85,27.24,25.9049,26.35,4405451,21.1418499641174,21.4489382876185,20.3976725934996,20.7481469852697,5594891.62730599,0.0,1.0
2017-11-13,26.32,26.94,25.79,26.61,5379817,20.7245248065389,21.2127165003099,20.3071996489604,20.9528725342705,6832329.5593887,0.0,1.0
2017-11-14,25.59,25.69,24.32,24.9,15706293,20.1497184574214,20.2284590531909,19.1497128911484,19.6064083466116,19946881.0802151,0.0,1.0
2017-11-15,26.86,27.24,26.2,26.6,7518368,21.1497240236943,21.4489382876185,20.6300360916155,20.9449984746936,9548274.21169942,0.0,1.0
2017-11-16,27.97,28.23,26.74,27.0,5070469,22.023744636736,22.2284701857368,21.0552353087709,21.2599608577716,6439459.78620911,0.0,1.0
2017-11-17,28.8,29.16,28.035,28.87,7278072,22.6772915816231,22.9607577263934,22.0749260239862,22.7324099986618,9243099.99038243,0.0,1.0
2017-11-20,29.1,29.12,28.03,28.8,3981121,22.9135133689317,22.9292614880856,22.0709889941978,22.6772915816231,5055995.52694879,0.0,1.0
2017-11-21,28.58,29.05,28.302,28.58,3165448,22.5040622709301,22.8741430710469,22.2851634146909,22.5040622709301,4020096.58304509,0.0,1.0
2017-11-22,28.38,28.82,28.15,28.67,2485039,22.3465810793911,22.693039700777,22.1654777091212,22.5749288071227,3155981.96294293,0.0,1.0
2017-11-24,27.86,28.46,27.82,28.45,1538016,21.9371299813896,22.4095735560067,21.9056337430818,22.4016994964298,1953269.44756908,0.0,1.0
2017-11-27,27.0,28.01,26.71,27.85,5724903,21.2599608577716,22.0552408750438,21.03161313004,21.9292559218126,7270586.33993185,0.0,1.0
2017-11-28,28.03,28.1,26.88,27.03,3377480,22.0709889941978,22.1261074112364,21.1654721428482,21.2835830365025,4289375.72416387,0.0,1.0
2017-11-29,29.46,29.86,28.05,28.16,6499043,23.196979513702,23.5119418967801,22.0867371133517,22.1733517686981,8253738.6674376,0.0,1.0
2017-11-30,29.46,30.48,29.195,29.5,9361974,23.196979513702,24.0001335905511,22.9883169349127,23.2284757520098,11889640.7990139,0.0,1.0
2017-12-01,28.9,29.5,28.18,29.46,3884509,22.7560321773926,23.2284757520098,22.189099887852,23.196979513702,4933298.96991133,0.0,1.0
2017-12-04,30.14,30.84,29.09,29.11,3797274,23.7324155649347,24.2835997353214,22.9056393093547,22.9213874285086,4822511.13658665,0.0,1.0
2017-12-05,30.05,30.42,29.57,30.12,2781463,23.6615490287422,23.9528892330894,23.2835941690484,23.7166674457808,3532438.34748393,0.0,1.0
2017-12-06,30.12,30.49,29.571,30.33,3088759,23.7166674457808,24.0080076501281,23.2843815750061,23.8820226968968,3922702.09516939,0.0,1.0
2017-12-07,29.92,30.42,29.65,30.0,3303479,23.69304526705,24.088985194641,23.4792377061508,23.7563956554645,4171692.18080452,0.17,1.0
2017-12-08,30.89,31.18,29.74,30.0,4224456,24.4611687265767,24.6908138845795,23.5505068931172,23.7563956554645,5334718.35702686,0.0,1.0
2017-12-11,29.87,30.98,29.81,30.94,3179557,23.6534512742909,24.532437913543,23.6059384829799,24.5007627193358,4015201.26972875,0.0,1.0
2017-12-12,30.06,30.65,29.58,30.0,3410158,23.8039084467755,24.2711175613329,23.423806116288,23.7563956554645,4306408.32404504,0.0,1.0
2017-12-13,30.25,30.6,29.96,29.96,2482409,23.9543656192601,24.2315235685738,23.7247204612572,23.7247204612572,3134830.34548086,0.0,1.0
2017-12-14,29.2,30.8,28.99,30.65,3056687,23.1228917713188,24.3898995396103,22.9565970017306,24.2711175613329,3860038.8430097,0.0,1.0
2017-12-15,28.95,29.52,28.88,29.21,4187179,22.9249218075233,23.3762933249771,22.8694902176605,23.1308105698706,5287644.29679404,0.0,1.0
2017-12-18,29.6,29.74,29.07,29.22,3106033,23.4396437133917,23.5505068931172,23.0199473901451,23.1387293684225,3922353.85162757,0.0,1.0
2017-12-19,29.27,30.69,29.27,30.6,3074382,23.1783233611816,24.3027927555402,23.1783233611816,24.2315235685738,3882384.40450391,0.0,1.0
2017-12-20,29.39,29.85,29.22,29.74,2741847,23.2733489438034,23.6376136771872,23.1387293684225,23.5505068931172,3462453.27754841,0.0,1.0
2017-12-21,30.1,30.15,29.55,29.65,3016148,23.8355836409828,23.8751776337419,23.4000497206326,23.4792377061508,3808845.47101682,0.0,1.0
2017-12-22,29.67,29.81,29.46,29.69,2356220,23.4950753032544,23.6059384829799,23.3287805336662,23.5109129003581,2975476.62638547,0.0,1.0
2017-12-26,30.43,30.65,29.67,29.67,2145618,24.0969039931929,24.2711175613329,23.4950753032544,23.4950753032544,2709524.66584272,0.0,1.0
2017-12-27,29.75,30.38,29.65,30.36,2065151,23.558425691669,24.0573100004338,23.4792377061508,24.0414724033301,2607909.50355085,0.0,1.0
2017-12-28,29.12,29.81,28.99,29.8,1994336,23.0595413829042,23.6059384829799,22.9565970017306,23.5980196844281,2518483.05894997,0.0,1.0
2017-12-29,28.74,29.5,28.73,29.14,2228200,22.758627037935,23.3604557278735,22.7507082393832,23.0753789800079,2813810.68784413,0.0,1.0
2018-01-02,29.49,29.66,28.9,29.13,3045915,23.3525369293216,23.4871565047026,22.8853278147642,23.0674601814561,3846435.7693496,0.0,1.0
2018-01-03,30.28,31.41,30.03,30.93,5454020,23.9781220149155,24.8729462512714,23.78015205112,24.4928439207839,6887433.69882222,0.0,1.0
2018-01-04,30.72,31.06,29.82,30.52,3977840,24.3265491511957,24.5957883019576,23.6138572815318,24.1681731801593,5023287.27517004,0.0,1.0
2018-01-05,31.03,31.46,30.51,30.78,3539443,24.5720319063022,24.9125402440305,24.1602543816074,24.3740619425066,4469671.72714078,0.0,1.0
2018-01-08,30.75,31.41,30.32,31.28,3005054,24.3503055468511,24.8729462512714,24.0097972091228,24.7700018700977,3794835.77001561,0.0,1.0
2018-01-09,29.96,30.23,29.02,30.09,4766356,23.7247204612572,23.9385280221564,22.980353397386,23.8276648424309,6019039.33886995,0.0,1.0
2018-01-10,30.8,30.86,29.49,29.49,2475887,24.3898995396103,24.4374123309212,23.3525369293216,23.3525369293216,3126594.24759641,0.0,1.0
2018-01-11,32.57,32.8,30.95,31.21,3531765,25.7915268832827,25.9736592499746,24.5086815178876,24.7145702802349,4459975.81184535,0.0,1.0
2018-01-12,33.33,34.37,32.94,33.77,4145216,26.3933555732211,27.2169106226105,26.0845224297001,26.7417827095012,5234652.67221187,0.0,1.0
2018-01-16,32.33,34.01,32.13,33.44,5910713,25.6014757180389,26.931833874745,25.4430997470025,26.4804623572911,7464153.76186127,0.0,1.0
2018-01-17,32.79,33.34,32.67,33.27,4065250,25.9657404514227,26.4012743717729,25.8707148688009,26.3458427819102,5133670.18165262,0.0,1.0
2018-01-18,33.04,33.08,32.44,32.81,2743563,26.1637104152183,26.1953856094256,25.688582502109,25.9815780485264,3464620.27294395,0.0,1.0
2018-01-19,33.92,33.93,32.99,33.24,2214875,26.8605646877786,26.8684834863304,26.1241164224592,26.3220863862547,2796983.64026513,0.0,1.0
2018-01-22,34.62,34.94,33.83,33.9,3620947,27.4148805864061,27.6682821400644,26.7892955008122,26.8447270906749,4572596.43152192,0.0,1.0
2018-01-23,34.94,35.5,34.26,35.28,2835659,27.6682821400644,28.1117348589664,27.1298038385405,27.9375212908263,3580920.74377587,0.0,1.0
2018-01-24,33.84,35.12,33.62,34.98,2578836,26.797214299364,27.8108205139971,26.6230007312239,27.6999573342716,3256600.08033265,0.0,1.0
2018-01-25,32.88,34.74,32.7,34.74,3383817,26.0370096383891,27.5099061690279,25.8944712644563,27.5099061690279,4273144.43959639,0.0,1.0
2018-01-26,33.69,33.71,32.09,32.83,2149363,26.6784323210867,26.6942699181903,25.4114245527952,25.99741564563,2714253.91861445,0.0,1.0
2018-01-29,33.46,33.85,33.02,33.43,1512764,26.4962999543948,26.8051330979158,26.1478728181146,26.4725435587393,1910345.35112909,0.0,1.0
2018-01-30,32.52,33.26,32.31,33.04,1660215,25.7519328905236,26.3379239833583,25.5856381209353,26.1637104152183,2096549.10291677,0.0,1.0
2018-01-31,31.46,32.72,31.17,32.65,2744144,24.9125402440305,25.91030886156,24.6828950860277,25.8548772716972,3465353.97010293,0.0,1.0
2018-02-01,31.38,31.94,31.03,31.45,1924986,24.8491898556159,25.2926425745179,24.5720319063022,24.9046214454787,2430906.6424694,0.0,1.0
2018-02-02,31.49,32.02,31.08,31.15,3138189,24.9362966396859,25.3559929629325,24.6116258990613,24.667057488924,3962961.02175518,0.0,1.0
2018-02-05,29.87,31.18,29.82,30.27,5589026,23.6534512742909,24.6908138845795,23.6138572815318,23.9702032163637,7057921.6827209,0.0,1.0
2018-02-06,30.66,30.97,28.86,29.09,3191271,24.2790363598848,24.5245191149912,22.8536526205569,23.0357849872488,4029993.91778432,0.0,1.0
2018-02-07,31.72,32.6,30.68,30.96,3917531,25.1184290063778,25.8152832789381,24.2948739569884,24.5166003164394,4947127.99468662,0.0,1.0
2018-02-08,31.5,32.28,30.9,31.93,2814478,24.9442154382378,25.5618817252798,24.4690875251285,25.2847237759661,3554172.99932778,0.0,1.0
2018-02-09,31.48,32.07,30.18,31.8,2787928,24.9283778411341,25.3955869556916,23.8989340293973,25.1817793947924,3520645.18595275,0.0,1.0
2018-02-12,32.09,32.44,31.17,31.84,3171325,25.4114245527952,25.688582502109,24.6828950860277,25.2134545889997,4004805.75335576,0.0,1.0
2018-02-13,32.75,32.85,31.61,32.02,2443617,25.9340652572155,26.0132532427337,25.0313222223078,25.3559929629325,3085843.11623624,0.0,1.0
2018-02-14,33.65,34.14,32.01,32.56,2731358,26.6467571268794,27.0347782559186,25.3480741643807,25.7836080847308,3449207.58133407,0.0,1.0
2018-02-15,33.57,34.15,33.08,34.0,1870686,26.5834067384648,27.0426970544705,26.1953856094256,26.9239150761931,2362335.63432384,0.0,1.0
2018-02-16,33.54,34.02,33.23,33.57,2679381,26.5596503428094,26.9397526732968,26.3141675877029,26.5834067384648,3383570.09900659,0.0,1.0
2018-02-20,33.18,33.85,32.77,33.22,2469941,26.2745735949438,26.8051330979158,25.9499028543191,26.3062487891511,3119085.5327818,0.0,1.0
2018-02-21,32.84,33.98,32.76,33.53,2998802,26.0053344441818,26.9080774790895,25.9419840557673,26.5517315442575,3786940.63294515,0.0,1.0
2018-02-22,32.87,33.27,32.62,32.94,1772053,26.0290908398373,26.3458427819102,25.8311208760418,26.0845224297001,2237780.12334003,0.0,1.0
2018-02-23,32.84,33.31,32.54,33.16,1940498,26.0053344441818,26.3775179761175,25.7677704876272,26.2587359978401,2450495.47264167,0.0,1.0
2018-02-26,32.53,33.33,32.34,33.11,3092132,25.7598516890754,26.3933555732211,25.6093945165908,26.219142005081,3904799.42097875,0.0,1.0
2018-02-27,31.8,33.43,31.79,33.0,2756485,25.1817793947924,26.4725435587393,25.1738605962406,26.132035221011,3480938.40493763,0.0,1.0
2018-02-28,32.02,32.71,31.83,32.49,2469959,25.3559929629325,25.9023900630082,25.2055357904479,25.7281764948681,3119108.26350274,0.0,1.0
2018-03-01,32.18,32.61,31.63,32.02,2079194,25.4826937397616,25.8232020774899,25.0471598194114,25.3559929629325,2625643.25433148,0.0,1.0
2018-03-02,31.91,32.15,30.0,30.5,3855817,25.2688861788624,25.4589373441062,23.7563956554645,24.1523355830556,4869194.45515264,0.0,1.0
2018-03-05,31.72,32.0,31.16,31.79,2173947,25.1184290063778,25.3401553658288,24.6749762874758,25.1738605962406,2745299.03213657,0.0,1.0
2018-03-06,32.47,32.54,31.74,32.0,1524412,25.7123388977644,25.7677704876272,25.1342666034815,25.3401553658288,1925054.65320791,0.0,1.0
2018-03-07,31.77,32.43,31.7,31.97,2157469,25.1580229991369,25.6806637035572,25.1025914092742,25.3163989701734,2724490.31994094,0.0,1.0
2018-03-08,31.53,31.84,30.78,31.84,2062135,25.1461448013092,25.3933793363046,24.5479967327719,25.3933793363046,2585649.4927451,0.225,1.0
2018-03-09,31.92,32.09,31.14,31.6,3251656,25.4571817969486,25.5927620258171,24.8351078056698,25.2019719543727,4077154.3507004,0.0,1.0
2018-03-12,32.56,33.83,32.11,32.11,7117399,25.9676014821005,26.9804655448237,25.6087126409781,25.6087126409781,8924294.05156038,0.0,1.0
2018-03-13,32.88,33.6,29.53,30.92,21506453,26.2228113246764,26.7970334704722,23.5510832852097,24.6596510388989,26966299.1463684,0.0,1.0
2018-03-14,34.57,34.82,32.96,33.09,11691701,27.5706383057805,27.770020995293,26.2866137853204,26.3902927838669,14659874.7220611,0.0,1.0
2018-03-15,34.82,35.6,34.6,34.8,4316400,27.770020995293,28.3920949865718,27.594564228522,27.754070380132,5412205.05470541,0.0,1.0
2018-03-16,34.92,35.76,34.65,34.74,3914648,27.8497740710979,28.5196999078597,27.6344407664245,27.706218534649,4908460.2198574,0.0,1.0
2018-03-19,34.23,34.85,33.75,34.77,3535996,27.2994778480436,27.7939469180344,26.9166630841797,27.7301444573905,4433679.78514923,0.0,1.0
2018-03-20,34.01,34.4,33.91,34.28,3138344,27.1240210812726,27.435058076912,27.0442680054677,27.3393543859461,3935075.8178585,0.0,1.0
2018-03-21,33.94,34.28,33.85,33.93,2034524,27.0681939282092,27.3393543859461,26.9964161599847,27.0602186206287,2551028.88442208,0.0,1.0
2018-03-22,32.75,33.82,32.74,33.64,3251223,26.1191323261299,26.9724902372432,26.1111570185494,26.8289347007942,4076611.42493155,0.0,1.0
2018-03-23,33.01,33.15,32.49,33.06,2819718,26.3264903232229,26.4381446293498,25.911774329037,26.3663668611254,3535560.19192935,0.0,1.0
2018-03-26,35.01,35.1,33.4,33.47,3185109,27.9215518393224,27.9933296075469,26.6375273188623,26.6933544719258,3993713.05476501,0.0,1.0
2018-03-27,34.17,35.18,34.0,35.08,2951902,27.2516260025606,28.0571320681909,27.1160457736921,27.9773789923859,3701301.76197642,0.0,1.0
2018-03-28,34.33,35.13,33.98,34.4,2351651,27.3792309238486,28.0172555302884,27.1000951585311,27.435058076912,2948664.95901747,0.0,1.0
2018-03-29,35.05,35.06,34.12,34.49,1623371,27.9534530696444,27.9614283772249,27.2117494646581,27.5068358451365,2035496.41642623,0.0,1.0
2018-04-02,33.42,35.0,32.88,34.91,3746243,26.6534779340233,27.9135765317419,26.2228113246764,27.8417987635174,4697302.21961699,0.0,1.0
2018-04-03,33.81,34.12,33.49,33.61,2017788,26.9645149296627,27.2117494646581,26.7093050870868,26.8050087780527,2530044.11382725,0.0,1.0
2018-04-04,35.14,35.22,33.32,33.46,2113352,28.0252308378689,28.0890332985129,26.5737248582183,26.6853791643453,2649868.95949675,0.0,1.0
2018-04-05,35.57,35.74,34.38,35.13,2815942,28.3681690638303,28.5037492926987,27.4191074617511,28.0172555302884,3530825.57829609,0.0,1.0
2018-04-06,33.76,35.31,33.46,35.31,3226774,26.9246383917602,28.1608110667373,26.6853791643453,28.1608110667373,4045955.55397832,0.0,1.0
2018-04-09,34.18,34.63,33.44,33.93,3370387,27.2596013101411,27.6184901512635,26.6694285491843,27.0602186206287,4226027.60580887,0.0,1.0
2018-04-10,34.57,34.84,34.16,34.39,2334330,27.5706383057805,27.785971610454,27.2436506949801,27.4270827693316,2926946.67439313,0.0,1.0
2018-04-11,35.06,35.12,34.0,34.36,1908607,27.9614283772249,28.0092802227079,27.1160457736921,27.4031568465901,2393145.31851685,0.0,1.0
2018-04-12,34.78,35.34,34.73,35.17,2436756,27.738119764971,28.1847369894788,27.6982432270685,28.0491567606104,3055375.57693535,0.0,1.0
2018-04-13,32.86,34.97,32.36,34.97,5121722,26.2068607095154,27.8896506090004,25.8080953304905,27.8896506090004,6421974.26030857,0.0,1.0
2018-04-16,32.15,33.12,32.01,33.0,3092195,25.6406138713001,26.4142187066083,25.5289595651731,26.3185150156424,3877210.9649557,0.0,1.0
2018-04-17,31.52,32.63,31.47,32.52,2757480,25.1381694937287,26.023428635164,25.0982929558262,25.9357002517785,3457521.82240967,0.0,1.0
2018-04-18,31.95,32.36,31.57,31.76,2312632,25.4811077196901,25.8080953304905,25.1780460316312,25.3295768756607,2899740.20018383,0.0,1.0
2018-04-19,31.41,31.98,31.09,31.79,1524963,25.0504411103432,25.5050336424316,24.7952312677673,25.3535027984022,1912105.56409016,0.0,1.0
2018-04-20,31.66,31.72,31.18,31.4,2785300,25.2498237998557,25.2976756453387,24.8670090359918,25.0424658027627,3492404.48959109,0.0,1.0
2018-04-23,32.48,32.57,31.56,31.84,1687183,25.9037990214565,25.975576789681,25.1700707240507,25.3933793363046,2115508.37753986,0.0,1.0
2018-04-24,32.64,33.14,32.42,32.68,1775472,26.0314039427445,26.4301693217693,25.8559471759735,26.0633051730664,2226211.31797051,0.0,1.0
2018-04-25,32.57,33.36,32.48,32.65,2235106,25.975576789681,26.6056260885403,25.9037990214565,26.039379250325,2802532.66402613,0.0,1.0
2018-04-26,33.01,33.22,32.26,32.59,1243850,26.3264903232229,26.4939717824133,25.7283422546855,25.991527404842,1559626.36856995,0.0,1.0
2018-04-27,34.27,34.35,32.97,33.01,1793334,27.3313790783656,27.3951815390096,26.2945890929009,26.3264903232229,2248607.9463384,0.0,1.0
2018-04-30,33.09,34.41,32.92,34.41,1828341,26.3902927838669,27.4430333844925,26.2547125549984,27.4430333844925,2292502.17818671,0.0,1.0
2018-05-01,33.05,33.16,32.23,33.02,2026872,26.3583915535449,26.4461199369303,25.704416331944,26.3344656308034,2541434.27014198,0.0,1.0
2018-05-02,32.52,33.1,32.49,32.91,1955547,25.9357002517785,26.3982680914474,25.911774329037,26.2467372474179,2452001.98269716,0.0,1.0
2018-05-03,31.41,32.54,31.34,32.31,4272397,25.0504411103432,25.9516508669395,24.9946139572798,25.768218792588,5357031.00711433,0.0,1.0
2018-05-04,31.64,32.03,30.87,31.2,2196441,25.2338731846947,25.5449101803341,24.6197745009964,24.8829596511528,2754051.7752206,0.0,1.0
2018-05-07,30.35,31.81,30.23,31.6,3228814,24.2050585068105,25.3694534135631,24.1093548158445,25.2019719543727,4048513.4490556,0.0,1.0
2018-05-08,30.18,30.49,29.9,30.29,2319439,24.069478277942,24.3167128129375,23.8461696656881,24.1572066613275,2908275.29419907,0.0,1.0
2018-05-09,30.84,30.96,30.15,30.2,2520003,24.5958485782549,24.6915522692208,24.0455523552005,24.085428893103,3159756.50414067,0.0,1.0
2018-05-10,31.34,31.65,30.76,30.82,2035745,24.9946139572798,25.2418484922752,24.5320461176109,24.5798979630939,2552559.85985804,0.0,1.0
2018-05-11,31.91,31.99,31.06,31.34,2178634,25.4492064893681,25.5130089500121,24.7713053450258,24.9946139572798,2731724.1097102,0.0,1.0
2018-05-14,32.38,32.46,31.63,31.94,3347649,25.8240459456515,25.8878484062955,25.2258978771142,25.4731324121096,4197517.10665822,0.0,1.0
2018-05-15,32.7,32.91,32.1,32.35,2287334,26.0792557882274,26.2467372474179,25.6007373333976,25.80012002291,2868019.79348521,0.0,1.0
2018-05-16,32.79,33.72,32.68,33.0,2406687,26.1510335564519,26.8927371614382,26.0633051730664,26.3185150156424,3017672.95581823,0.0,1.0
2018-05-17,32.07,33.02,32.02,32.63,2676080,25.5768114106561,26.3344656308034,25.5369348727536,26.023428635164,3355456.79334539,0.0,1.0
2018-05-18,31.0,32.25,30.94,32.04,2433506,24.7234534995428,25.720366947105,24.6756016540599,25.5528854879146,3051300.4989936,0.0,1.0
2018-05-21,30.42,31.24,30.35,31.09,3182392,24.260885659874,24.9148608814748,24.2050585068105,24.7952312677673,3990306.2896057,0.0,1.0
2018-05-22,30.0,30.74,29.95,30.67,2219214,23.9259227414931,24.5160955024499,23.8860462035906,24.4602683493864,2782606.15982601,0.0,1.0
2018-05-23,30.54,30.61,29.95,30.0,1926227,24.3565893508399,24.4124165039034,23.8860462035906,23.9259227414931,2415238.51031185,0.0,1.0
2018-05-24,30.9,31.22,30.29,30.37,2111170,24.6437004237379,24.8989102663138,24.1572066613275,24.2210091219715,2647133.01486016,0.0,1.0
2018-05-25,30.38,31.09,30.25,30.9,2405157,24.228984429552,24.7952312677673,24.1253054310055,24.6437004237379,3015754.53451026,0.0,1.0
2018-05-29,30.48,30.7,29.76,30.08,5393473,24.308737505357,24.4841942721279,23.7345153595611,23.989725202137,6762714.72361624,0.0,1.0
2018-05-30,38.35,38.99,35.87,37.59,29837118,30.5853045712086,31.0957242563605,28.6074282912452,29.9791811950908,37411871.2022616,0.0,1.0
2018-05-31,36.6,38.83,36.34,38.54,8137842,29.1896257446215,30.9681193350725,28.9822677475286,30.7368354152381,10203797.0546738,0.0,1.0
2018-06-01,35.35,37.08,35.1,37.0,6726646,28.1927122970593,29.5724405084854,27.9933296075469,29.5086380478414,8434340.53433741,0.0,1.0
2018-06-04,36.59,37.18,35.45,35.5,3949807,29.181650437041,29.6521935842904,28.2724653728643,28.3123419107668,4952545.03996638,0.0,1.0
2018-06-05,37.18,37.26,36.13,36.65,2529448,29.6521935842904,29.7159960449344,28.8147862883382,29.229502282524,3171599.30757448,0.0,1.0
2018-06-06,37.33,37.54,36.78,37.24,2369868,29.7718231979979,29.9393046571883,29.3331812810705,29.7000454297734,2971506.71128362,0.0,1.0
2018-06-07,37.39,37.78,37.05,37.18,1797767,29.9991194640421,30.3120281720115,29.7263272570944,29.8306301597508,2240682.70438972,0.225,1.0
2018-06-08,37.42,37.81,37.08,37.29,2782888,30.0231893646551,30.3360980726245,29.7503971577074,29.9188864619986,3468507.88219702,0.0,1.0
2018-06-11,37.33,37.6,37.12,37.46,1808938,29.950979662816,30.1676087683333,29.7824903585248,30.0552825654725,2254605.90271894,0.0,1.0
2018-06-12,36.99,37.98,36.83,37.51,3483289,29.6781874558683,30.4724941760983,29.5498146525988,30.0953990664942,4341466.61758223,0.0,1.0
2018-06-13,37.22,37.54,36.5,36.56,2271698,29.8627233605682,30.1194689671072,29.2850457458554,29.3331855470815,2831376.04494727,0.0,1.0
2018-06-14,37.4,37.87,36.78,37.29,2929343,30.0071427642464,30.3842378738506,29.5096981515771,29.9188864619986,3651044.98821321,0.0,1.0
2018-06-15,37.94,38.19,37.46,37.48,3377803,30.440400975281,30.6409834803896,30.0552825654725,30.0713291658811,4209992.04064581,0.0,1.0
2018-06-18,36.47,37.61,36.4,37.47,2412394,29.2609758452424,30.1756320685376,29.204812743812,30.0633058656768,3006735.30661845,0.0,1.0
2018-06-19,36.29,36.92,35.71,36.3,2374370,29.1165564415642,29.6220243544379,28.6512050297123,29.1245797417686,2959343.33694067,0.0,1.0
2018-06-20,36.65,36.78,35.42,36.36,2179975,29.4053952489206,29.5096981515771,28.4185293237863,29.1727195429946,2717055.25716179,0.0,1.0
2018-06-21,36.73,37.29,36.41,36.53,1428035,29.4695816505554,29.9188864619986,29.2128360440163,29.3091156464685,1779859.86268697,0.0,1.0
2018-06-22,35.98,37.21,35.83,36.79,3248506,28.8678341352296,29.8547000603639,28.7474846321644,29.5177214517814,4048840.14964465,0.0,1.0
2018-06-25,35.76,36.31,35.48,35.73,2822316,28.691321530734,29.1326030419729,28.4666691250124,28.667251630121,3517649.75523656,0.0,1.0
2018-06-26,36.21,36.52,35.72,35.95,1878773,29.0523700399295,29.3010923462641,28.6592283299166,28.8437642346165,2341646.14578774,0.0,1.0
2018-06-27,36.2,37.0,36.19,36.21,1860139,29.0443467397251,29.6862107560726,29.0363234395208,29.0523700399295,2318421.28877702,0.0,1.0
2018-06-28,36.78,37.07,35.74,36.17,2127978,29.5096981515771,29.7423738575031,28.6752749303253,29.0202768391121,2652247.76065075,0.0,1.0
2018-06-29,35.25,38.26,35.21,38.14,2642752,28.2821332203124,30.69714658182,28.2500400194951,30.6008669793679,3293846.58767869,0.0,1.0
2018-07-02,34.97,35.33,34.42,35.25,3037818,28.0574808145908,28.3463196219472,27.6161993033519,28.2821332203124,3786244.96482791,0.0,1.0
2018-07-03,35.22,35.93,35.12,35.12,736916,28.2580633196994,28.8277176342078,28.177830317656,28.177830317656,918469.932860073,0.0,1.0
2018-07-05,34.83,35.41,34.66,35.41,1620746,27.94515461173,28.4105060235819,27.8087585082562,28.4105060235819,2020049.05552767,0.0,1.0
2018-07-06,34.05,34.86,33.9,34.82,2189154,27.3193371957912,27.969224512343,27.198987692726,27.9371313115257,2728495.68661877,0.0,1.0
2018-07-09,34.41,34.67,34.03,34.26,2656211,27.6081760031476,27.8167818084605,27.3032905953825,27.4878265000824,3310621.48037521,0.0,1.0
2018-07-10,34.7,35.02,34.2,34.41,3908619,27.8408517090735,28.0975973156125,27.4396866988563,27.6081760031476,4871585.13386276,0.0,1.0
2018-07-11,34.5,34.98,33.92,34.91,1617424,27.6803857049867,28.0655041147952,27.2150342931347,28.0093410133648,2015908.61466743,0.0,1.0
2018-07-12,34.53,34.71,33.95,34.46,1667580,27.7044556055997,27.8488750092779,27.2391041937477,27.6482925041693,2078421.54416351,0.0,1.0
2018-07-13,34.54,35.38,34.42,34.57,2543506,27.712478905804,28.3864361229689,27.6161993033519,27.7365488064171,3170149.35901676,0.0,1.0
2018-07-16,33.99,34.73,33.57,34.32,2815366,27.2711973945651,27.8649216096866,26.9342187859827,27.5359663013085,3508987.48432187,0.0,1.0
2018-07-17,33.94,34.42,33.58,33.95,1986200,27.2310808935434,27.6161993033519,26.942242086187,27.2391041937477,2475539.92673069,0.0,1.0
2018-07-18,34.64,34.79,33.99,34.09,2321477,27.7927119078475,27.9130614109126,27.2711973945651,27.3514303966086,2893419.09298509,0.0,1.0
2018-07-19,35.5,35.97,34.34,34.52,2827256,28.482715725421,28.8598108350252,27.5520129017172,27.6964323053953,3523806.82262055,0.0,1.0
2018-07-20,35.17,35.44,34.93,35.4,1513397,28.2179468186777,28.434575924195,28.0253876137734,28.4024827233776,1886252.49143815,0.0,1.0
2018-07-23,34.99,35.48,34.78,35.13,1372182,28.0735274149995,28.4666691250124,27.9050381107083,28.1858536178603,1710246.36378068,0.0,1.0
2018-07-24,33.87,35.06,33.57,35.02,2343257,27.174917792113,28.1296905164299,26.9342187859827,28.0975973156125,2920565.02975087,0.0,1.0
2018-07-25,33.75,33.87,33.15,33.6,1832489,27.0786381896609,27.174917792113,26.5972401774002,26.9582886865957,2283959.16060558,0.0,1.0
2018-07-26,34.1,35.07,33.61,33.91,1841320,27.3594536968129,28.1377138166343,26.9663119868,27.2070109929304,2294965.85333187,0.0,1.0
2018-07-27,32.97,34.31,32.91,34.04,1646975,26.452820773722,27.5279430011041,26.404680972496,27.3113138955868,2052740.09204878,0.0,1.0
2018-07-30,33.47,33.57,32.95,33.06,1503464,26.8539857839392,26.9342187859827,26.4367741733133,26.5250304755611,1873872.29906467,0.0,1.0
2018-07-31,34.14,34.47,33.29,33.55,2075962,27.3915468976303,27.6563158043736,26.709566380261,26.918172185574,2587416.58311132,0.0,1.0
2018-08-01,33.5,34.02,33.09,34.02,1651605,26.8780556845523,27.2952672951781,26.5491003761742,27.2952672951781,2058510.78475886,0.0,1.0
2018-08-02,33.57,33.75,32.99,33.03,1709225,26.9342187859827,27.0786381896609,26.4688673741307,26.5009605749481,2130326.61930635,0.0,1.0
2018-08-03,33.53,34.22,33.05,33.73,1816656,26.9021255851653,27.455733299265,26.5170071753568,27.0625915892522,2264225.38572897,0.0,1.0
2018-08-06,34.21,34.22,33.39,33.52,1515930,27.4477099990607,27.455733299265,26.7897993823045,26.8941022849609,1889409.54643483,0.0,1.0
2018-08-07,34.23,34.75,34.08,34.38,1237068,27.4637565994694,27.8809682100953,27.3434070964042,27.5841061025345,1541844.3389794,0.0,1.0
2018-08-08,33.69,34.19,33.56,34.19,1875706,27.0304983884348,27.431663398652,26.9261954857783,27.431663398652,2337823.52925603,0.0,1.0
2018-08-09,34.65,34.71,33.68,33.82,2585539,27.8007352080518,27.8488750092779,27.0224750882304,27.1348012910913,3222538.02568692,0.0,1.0
2018-08-10,34.55,35.13,34.14,34.37,1324190,27.7205022060084,28.1858536178603,27.3915468976303,27.5760828023302,1650430.57878236,0.0,1.0
2018-08-13,35.14,35.41,34.41,34.61,1607523,28.1938769180647,28.4105060235819,27.6081760031476,27.7686420072344,2003568.30613126,0.0,1.0
2018-08-14,36.39,36.45,34.49,35.17,2380789,29.1967894436077,29.2449292448337,27.6723624047823,28.2179468186777,2967343.78543008,0.0,1.0
2018-08-15,36.19,36.87,35.41,36.31,2850052,29.0363234395208,29.5819078534162,28.4105060235819,29.1326030419729,3552219.07122075,0.0,1.0
2018-08-16,36.39,37.0,35.69,36.13,2276914,29.1967894436077,29.6862107560726,28.6351584293036,28.9881836382947,2837877.110428,0.0,1.0
2018-08-17,37.16,37.23,36.32,36.57,2141322,29.8145835593421,29.8707466607726,29.1406263421773,29.3412088472859,2668879.32080698,0.0,1.0
2018-08-20,37.86,38.39,37.18,37.39,2309536,30.3762145736462,30.8014494844765,29.8306301597508,29.9991194640421,2878536.18982071,0.0,1.0
2018-08-21,38.05,38.21,37.33,38.2,1882450,30.5286572775288,30.6570300807983,29.950979662816,30.6490067805939,2346229.04796807,0.0,1.0
2018-08-22,37.63,38.53,37.53,38.12,2526575,30.1916786689463,30.9137756873373,30.1114456669029,30.5848203789592,3149047.06997261,0.0,1.0
2018-08-23,38.56,38.62,37.58,37.81,3416220,30.9378455879503,30.9859853891764,30.1515621679246,30.3360980726245,4257873.8337005,0.0,1.0
2018-08-24,36.02,37.12,35.51,36.59,6348387,28.8999273360469,29.7824903585248,28.4907390256254,29.3572554476945,7912438.57055589,0.0,1.0
2018-08-27,36.32,36.52,35.63,36.16,3907162,29.1406263421773,29.3010923462641,28.5870186280775,29.0122535389077,4869769.17289545,0.0,1.0
2018-08-28,36.39,36.8,36.09,36.69,5014618,29.1967894436077,29.5257447519858,28.9560904374773,29.437488449738,6250069.01435022,0.0,1.0
2018-08-29,35.6,36.35,32.75,32.82,23118930,28.5629487274645,29.1646962427903,26.2763081692265,26.3324712706569,28814738.8371221,0.0,1.0
2018-08-30,36.19,36.38,35.27,35.87,5483557,29.0363234395208,29.1887661434033,28.2981798207211,28.7795778329818,6834540.47628818,0.0,1.0
2018-08-31,37.44,37.92,36.08,36.3,8250407,30.0392359650638,30.4243543748723,28.948067137273,29.1245797417686,10283059.0777758,0.0,1.0
2018-09-04,38.52,38.59,37.34,37.46,3989452,30.9057523871329,30.9619154885633,29.9590029630203,30.0552825654725,4972332.95326534,0.0,1.0
2018-09-05,39.07,39.24,38.26,38.44,3186511,31.3470338983718,31.4834300018457,30.69714658182,30.8415659854982,3971571.44671562,0.0,1.0
2018-09-06,38.34,39.71,38.27,39.24,2505327,30.7613329834547,31.8605251114499,30.7051698820243,31.4834300018457,3122564.20200203,0.0,1.0
2018-09-07,38.08,38.85,37.68,38.0,1870200,30.5527271781418,31.1705212938763,30.231795169968,30.488540776507,2330961.01649972,0.0,1.0
2018-09-10,39.32,39.4,38.2,38.22,2031432,31.5476164034804,31.6118028051152,30.6490067805939,30.6650533810026,2531915.73076145,0.0,1.0
2018-09-11,39.43,39.74,38.75,39.23,1769568,31.6358727057282,31.8845950120629,31.0902882918328,31.4754067016413,2205536.31913452,0.0,1.0
2018-09-12,38.2,39.39,37.95,39.25,2123091,30.6490067805939,31.6037795049108,30.4484242754853,31.49145330205,2646156.75087232,0.0,1.0
2018-09-13,37.18,38.1,36.96,37.94,2080510,30.0111544143486,30.7537650130898,29.8335736189974,30.6246153437435,2577487.0480496,0.225,1.0
2018-09-14,36.92,37.53,36.46,37.2,2267285,29.8012862016608,30.2936693160436,29.4299809022902,30.0272981230169,2808877.49721806,0.0,1.0
2018-09-17,37.02,37.23,36.29,36.92,2637227,29.8820047450023,30.0515136860193,29.2927593786097,29.8012862016608,3267188.54284127,0.0,1.0
2018-09-18,37.12,37.6,36.58,36.94,1562476,29.9627232883437,30.3501722963826,29.5268431542999,29.8174299103291,1935708.86604167,0.0,1.0
2018-09-19,37.37,37.66,37.03,37.04,1209081,30.1645196466973,30.3986034223875,29.8900765993364,29.8981484536705,1497897.4470408,0.0,1.0
2018-09-20,37.14,37.45,36.45,37.27,2591525,29.978866997012,30.2290944813705,29.421909047956,30.0838011033559,3210569.58255271,0.0,1.0
2018-09-21,37.89,38.16,37.14,37.32,2941549,30.5842560720728,30.8021961390947,29.978866997012,30.1241603750266,3644204.76167058,0.0,1.0
2018-09-24,36.68,37.98,36.65,37.97,2909474,29.6075616976414,30.6569027610801,29.5833461346389,30.648830906746,3604467.91971058,0.0,1.0
2018-09-25,36.76,37.05,36.35,36.9,2746431,29.6721365323145,29.9062203080047,29.3411905046146,29.7851424929925,3402478.39753806,0.0,1.0
2018-09-26,36.15,36.63,35.83,36.25,3235745,29.1797534179317,29.5672024259706,28.9214540792391,29.2604719612731,4008676.15550574,0.0,1.0
2018-09-27,35.73,36.42,35.6,36.23,2597398,28.8407355358976,29.3976934849536,28.7358014295538,29.2443282526049,3217845.4819395,0.0,1.0
2018-09-28,35.48,35.94,35.24,35.7,2878404,28.638939177544,29.0102444769147,28.4452146735246,28.8165199728952,3565976.14481746,0.0,1.0
2018-10-01,35.24,35.71,34.97,35.53,1870038,28.4452146735246,28.8245918272294,28.2272746065027,28.6792984492148,2316739.03242982,0.0,1.0
2018-10-02,34.13,35.4,34.13,35.16,2351997,27.5492388424346,28.5743643428709,27.5492388424346,28.3806398388514,2913824.88166435,0.0,1.0
2018-10-03,34.05,34.61,33.89,34.32,2360350,27.4846640077614,27.9366878504735,27.3555143384151,27.7026040747833,2924173.18535545,0.0,1.0
2018-10-04,33.45,34.38,33.26,34.14,2883977,27.0003527477127,27.7510352007882,26.846987515364,27.5573106967687,3572880.38239324,0.0,1.0
2018-10-05,33.2,33.84,32.65,33.56,2727484,26.7985563893591,27.3151550667444,26.3546044009812,27.0891431453883,3379005.47642767,0.0,1.0
2018-10-08,33.42,33.54,32.86,33.2,1952193,26.9761371847103,27.07299943672,26.5241133419982,26.7985563893591,2418518.61937366,0.0,1.0
2018-10-09,33.47,34.23,33.42,33.5,1573957,27.016496456381,27.629957385776,26.9761371847103,27.0407120193835,1949932.36354885,0.0,1.0
2018-10-10,33.41,34.29,33.35,33.58,2660254,26.9680653303762,27.6783885117809,26.9196342043713,27.1052868540566,3295716.06458134,0.0,1.0
2018-10-11,33.31,34.57,33.24,33.47,2828189,26.8873467870347,27.9044004331369,26.8308438066957,27.016496456381,3503766.15201867,0.0,1.0
2018-10-12,33.45,34.29,33.19,33.8,2126410,27.0003527477127,27.6783885117809,26.790484535025,27.2828676494078,2634351.30513343,0.0,1.0
2018-10-15,33.86,34.22,33.12,33.41,2362114,27.3312987754127,27.6218855314419,26.733981554686,26.9680653303762,2926358.55680416,0.0,1.0
2018-10-16,34.25,34.29,33.66,33.9,1885356,27.6461010944443,27.6783885117809,27.1698616887298,27.3635861927492,2335716.08449976,0.0,1.0
2018-10-17,33.84,34.23,33.29,34.23,1720089,27.3151550667444,27.629957385776,26.8712030783664,27.629957385776,2130971.30943499,0.0,1.0
2018-10-18,34.48,34.59,33.59,33.59,2798261,27.8317537441296,27.9205441418052,27.1133587083908,27.1133587083908,3466689.16975276,0.0,1.0
2018-10-19,33.78,34.76,33.74,34.52,1972235,27.2667239407395,28.0577656654856,27.2344365234029,27.8640411614662,2443348.10609423,0.0,1.0
2018-10-22,33.55,34.13,33.35,33.97,1765628,27.0810712910542,27.5492388424346,26.9196342043713,27.4200891730882,2187388.33347291,0.0,1.0
2018-10-23,33.61,33.85,32.74,33.16,1738048,27.129502417059,27.3232269210785,26.4272510899885,26.7662689720226,2153220.22431448,0.0,1.0
2018-10-24,33.23,34.54,33.11,33.6,2444182,26.8227719523616,27.8801848701345,26.7259097003518,27.1214305627249,3028030.3618228,0.0,1.0
2018-10-25,32.85,33.57,32.32,33.34,4737537,26.5160414876641,27.0972149997225,26.0882332079544,26.9115623500372,5869205.27041723,0.0,1.0
2018-10-26,33.05,33.57,32.3,32.55,2399109,26.677478574347,27.0972149997225,26.0720894992861,26.2738858576397,2972190.65246464,0.0,1.0
2018-10-29,34.62,35.37,33.43,33.46,3412188,27.9447597048076,28.5501487798684,26.9842090390445,27.0084246020469,4227266.57190317,0.0,1.0
2018-10-30,36.98,37.03,34.76,34.81,3586057,29.8497173276657,29.8900765993364,28.0577656654856,28.0981249371564,4442668.12996217,0.0,1.0
2018-10-31,35.37,37.0,34.73,37.0,3858470,28.5501487798684,29.865861036334,28.0335501024832,29.865861036334,4780153.15970024,0.0,1.0
2018-11-01,35.85,36.28,34.67,35.39,2642091,28.9375977879074,29.2846875242756,27.9851189764783,28.5662924885367,3273214.41967037,0.0,1.0
2018-11-02,36.5,36.95,35.88,36.17,1895850,29.4622683196268,29.8255017646633,28.9618133509098,29.1958971266,2348716.81464873,0.0,1.0
2018-11-05,37.38,37.56,36.39,36.39,2859057,30.1725915010315,30.3178848790461,29.3734779219512,29.3734779219512,3542007.67462571,0.0,1.0
2018-11-06,37.51,37.91,37.19,37.38,3229947,30.2775256073753,30.6003997807411,30.0192262686827,30.1725915010315,4001493.17157171,0.0,1.0
2018-11-07,36.8,37.5,35.88,37.5,3058790,29.7044239496511,30.2694537530412,28.9618133509098,30.2694537530412,3789451.43628419,0.0,1.0
2018-11-08,38.1,38.59,36.74,36.74,2279610,30.7537650130898,31.1492858754629,29.6559928236462,29.6559928236462,2824146.60328687,0.0,1.0
2018-11-09,37.17,38.12,36.85,37.78,2157079,30.0030825600144,30.7699087217581,29.7447832213218,30.4954656743972,2672346.29207251,0.0,1.0
2018-11-12,37.45,38.06,36.95,37.15,2856083,30.2290944813705,30.7214775957533,29.8255017646633,29.9869388513461,3538323.26720594,0.0,1.0
2018-11-13,38.71,39.08,37.24,37.4,3765538,31.2461481274727,31.544806737836,30.0595855403534,30.1887352096997,4665022.24163238,0.0,1.0
2018-11-14,37.56,39.75,37.23,39.14,3169578,30.3178848790461,32.0856209782237,30.0515136860193,31.5932378638409,3926703.66534308,0.0,1.0
2018-11-15,38.28,38.33,36.98,37.3,2900807,30.8990583911044,30.9394176627752,29.8497173276657,30.1080166663583,3593730.60999064,0.0,1.0
2018-11-16,36.83,37.86,36.27,37.76,3200547,29.7286395126535,30.5600405090704,29.2766156699414,30.4793219657289,3965070.31409318,0.0,1.0
2018-11-19,35.42,37.02,35.3,36.87,3164205,28.5905080515392,29.8820047450023,28.4936457995294,29.7609269299901,3920047.20230798,0.0,1.0
2018-11-20,34.38,35.61,33.86,34.35,2741598,27.7510352007882,28.7438732838879,27.3312987754127,27.7268196377857,3396490.92576276,0.0,1.0
2018-11-21,35.1,35.58,34.36,34.76,2093322,28.3322087128466,28.7196577208855,27.7348914921199,28.0577656654856,2593359.48512493,0.0,1.0
2018-11-23,34.78,35.439,34.62,34.9,817830,28.0739093741539,28.605844574774,27.9447597048076,28.1707716261637,1013187.26298187,0.0,1.0
2018-11-26,35.99,36.25,35.04,35.04,4441098,29.0506037485854,29.2604719612731,28.2837775868417,28.2837775868417,5501955.08510845,0.0,1.0
2018-11-27,36.33,37.05,35.26,35.67,6950981,29.3250467959463,29.9062203080047,28.4613583821929,28.7923044098928,8611380.62241415,0.0,1.0
2018-11-28,37.26,37.75,34.9,36.08,8799738,30.0757292490217,30.4712501113948,28.1707716261637,29.1232504375927,10901755.204844,0.0,1.0
2018-11-29,35.52,36.26,34.08,36.26,6050847,28.6712265948806,29.2685438156073,27.5088795707638,29.2685438156073,7496229.18045565,0.0,1.0
2018-11-30,35.98,36.07,34.97,35.45,3605898,29.0425318942512,29.1151785832586,28.2272746065027,28.6147236145416,4467248.60326938,0.0,1.0
2018-12-03,37.3,37.52,35.67,36.19,4925792,30.1080166663583,30.2855974617095,28.7923044098928,29.2120408352683,6102429.25118665,0.0,1.0
2018-12-04,36.34,37.57,35.7,37.46,3284906,29.3331186502805,30.3259567333802,28.8165199728952,30.2371663357046,4069580.37647519,0.0,1.0
2018-12-06,35.71,35.99,35.0,35.99,2903171,28.8245918272294,29.0506037485854,28.2514901695051,29.0506037485854,3596659.30506135,0.0,1.0
2018-12-07,36.34,36.97,35.55,35.62,4728809,29.3331186502805,29.8416454733315,28.695442157883,28.7519451382221,5858392.38946237,0.0,1.0
2018-12-10,37.0,37.17,35.99,36.25,3145877,29.865861036334,30.0030825600144,29.0506037485854,29.2604719612731,3897341.14340096,0.0,1.0
2018-12-11,36.82,37.59,36.26,37.46,2864222,29.7205676583194,30.3421004420485,29.2685438156073,30.2371663357046,3548406.45213852,0.0,1.0
2018-12-12,35.47,37.17,35.19,37.01,2869503,28.6308673232099,30.0030825600144,28.4048554018538,29.8739328906681,3554948.93888492,0.0,1.0
2018-12-13,34.16,35.74,33.95,35.38,2429338,27.7550711279552,29.0388244178314,27.5844456906932,28.7463236682393,2989946.79917845,0.225,1.0
2018-12-14,34.6,34.91,33.65,33.87,1795221,28.1125720441233,28.3644476896053,27.3406950660332,27.5194455241172,2209497.10693528,0.0,1.0
2018-12-17,33.45,34.67,33.17,34.3,1805611,27.1781946495932,28.1694471898773,26.9506940665771,27.8688214194632,2222284.76647193,0.0,1.0
2018-12-18,33.35,33.95,33.06,33.67,1772024,27.0969444413732,27.5844456906932,26.8613188375351,27.3569451076772,2180947.02625464,0.0,1.0
2018-12-19,32.47,33.9,32.27,33.46,2049300,26.3819426090371,27.5438205865832,26.2194421925971,27.1863196704152,2522208.92093089,0.0,1.0
2018-12-20,31.4,32.4,30.91,32.35,2393415,25.512565381083,26.3250674632831,25.1144393608049,26.2844423591731,2945733.98940604,0.0,1.0
2018-12-21,30.33,32.29,30.18,31.55,3594270,24.6431881531289,26.2356922342411,24.5213128407989,25.634440693413,4423705.58641207,0.0,1.0
2018-12-24,29.77,30.37,29.69,30.26,896131,24.1881869870968,24.6756882364169,24.1231868205208,24.5863130073749,1102927.6350572,0.0,1.0
2018-12-26,31.59,31.63,29.98,30.04,1675970,25.666940776701,25.699440859989,24.3588124243588,24.4075625492908,2062727.02152566,0.0,1.0
2018-12-27,30.89,31.39,29.98,31.14,2168546,25.0981893191609,25.504440360261,24.3588124243588,25.3013148397109,2668972.85251012,0.0,1.0
2018-12-28,31.16,31.8,30.77,30.97,1612544,25.3175648813549,25.837566213963,25.0006890692969,25.1631894857369,1984664.45234645,0.0,1.0
2018-12-31,31.2,31.51,30.95,31.07,1259527,25.350064964643,25.601940610125,25.1469394440929,25.2444396939569,1550183.10425673,0.0,1.0
2019-01-02,31.77,32.125,30.59,30.84,1907517,25.813191151497,26.101629390678,24.8544386945009,25.0575642150509,2347707.21428162,0.0,1.0
2019-01-03,32.4,33.14,31.23,31.67,2664681,26.3250674632831,26.9263190041111,25.374440027109,25.731940943277,3279598.97996146,0.0,1.0
2019-01-04,33.18,33.47,32.19,32.19,2594392,26.9588190873991,27.1944446912372,26.154442026021,26.154442026021,3193089.66319804,0.0,1.0
2019-01-07,32.97,33.93,32.73,33.17,2250745,26.7881936501371,27.5681956490492,26.5931931504091,26.9506940665771,2770140.59324676,0.0,1.0
2019-01-08,33.08,33.57,32.0,33.31,2270106,26.8775688791791,27.2756948994572,26.000066630403,27.0644443580852,2793969.45525728,0.0,1.0
2019-01-09,34.15,34.57,32.93,33.15,2506769,27.7469461071332,28.0881969816573,26.7556935668491,26.9344440249331,3085246.24726151,0.0,1.0
2019-01-10,33.3,33.51,32.49,33.06,2106396,27.0563193372631,27.2269447745252,26.3981926506811,26.8613188375351,2592480.74084475,0.0,1.0
2019-01-11,33.36,33.78,32.79,33.15,1391401,27.1050694621952,27.4463203367192,26.6419432753411,26.9344440249331,1712489.14985222,0.0,1.0
2019-01-14,33.75,34.49,33.0,33.32,1902286,27.4219452742532,28.0231968150813,26.8125687126031,27.0725693789072,2341269.07693453,0.0,1.0
2019-01-15,33.58,34.22,33.51,33.87,1435607,27.2838199202792,27.8038212528872,27.2269447745252,27.5194455241172,1766896.39503773,0.0,1.0
2019-01-16,32.99,33.73,32.64,33.44,1196239,26.8044436917811,27.4056952326092,26.5200679630111,27.1700696287712,1472290.3807961,0.0,1.0
2019-01-17,33.33,33.5,32.4,32.62,1341793,27.0806943997292,27.2188197537032,26.3250674632831,26.5038179213671,1651433.30632051,0.0,1.0
2019-01-18,34.25,34.45,33.46,33.89,1449992,27.8281963153532,27.9906967317933,27.1863196704152,27.5356955657612,1784600.96505071,0.0,1.0
2019-01-22,33.89,34.34,33.59,34.03,1310886,27.5356955657612,27.9013215027513,27.2919449411012,27.6494458572692,1613394.0191887,0.0,1.0
2019-01-23,33.71,34.3,33.35,34.16,1708702,27.3894451909652,27.8688214194632,27.0969444413732,27.7550711279552,2103012.4567474,0.0,1.0
2019-01-24,34.32,34.51,33.42,33.84,1099509,27.8850714611072,28.0394468567253,27.1538195871272,27.4950704616512,1353238.37819929,0.0,1.0
2019-01-25,34.62,35.0,34.34,34.68,1227958,28.1288220857673,28.4375728770033,27.9013215027513,28.1775722106993,1511329.04998216,0.0,1.0
2019-01-28,34.84,34.88,34.17,34.34,1386674,28.3075725438513,28.3400726271393,27.7631961487772,27.9013215027513,1706671.31860778,0.0,1.0
2019-01-29,34.83,35.26,34.56,34.98,1112214,28.2994475230293,28.6488234183753,28.0800719608353,28.4213228353593,1368875.26120345,0.0,1.0
2019-01-30,34.6,35.17,34.52,34.91,914316,28.1125720441233,28.5756982309773,28.0475718775473,28.3644476896053,1125309.11616154,0.0,1.0
2019-01-31,35.31,35.48,34.53,34.54,1682052,28.6894485224853,28.8275738764594,28.0556968983693,28.0638219191913,2070212.54080401,0.0,1.0
2019-02-01,35.25,35.65,34.34,35.37,1511050,28.6406983975533,28.9656992304334,27.9013215027513,28.7381986474173,1859749.08016036,0.0,1.0
2019-02-04,35.53,35.65,34.88,35.06,1295046,28.8681989805694,28.9656992304334,28.3400726271393,28.4863230019353,1593898.68453416,0.0,1.0
2019-02-05,36.86,36.92,35.33,35.63,1818151,29.9488267498955,29.9975768748275,28.7056985641293,28.9494491887894,2237718.57307345,0.0,1.0
2019-02-06,36.48,37.0,36.12,36.85,1304209,29.6400759586594,30.0625770414035,29.3475752090674,29.9407017290735,1605176.19409474,0.0,1.0
2019-02-07,35.81,36.27,34.93,36.27,1824743,29.0956995635854,29.4694505213974,28.3806977312493,29.4694505213974,2245831.78305089,0.0,1.0
2019-02-08,35.31,36.09,35.14,35.71,1582055,28.6894485224853,29.3232001466014,28.5513231685113,29.0144493553654,1947139.6254347,0.0,1.0
2019-02-11,35.68,35.92,35.02,35.39,1730270,28.9900742928994,29.1850747926274,28.4538229186473,28.7544486890613,2129557.61948913,0.0,1.0
2019-02-12,36.5,37.03,35.51,35.84,3535355,29.6563260003035,30.0869521038695,28.8519489389254,29.1200746260514,4351195.00300474,0.0,1.0
2019-02-13,36.93,37.06,36.33,36.66,2394064,30.0057018956495,30.1113271663355,29.5182006463294,29.7863263334555,2946532.7565898,0.0,1.0
2019-02-14,36.37,37.09,35.6,36.41,2330207,29.5507007296174,30.1357022288015,28.9250741263234,29.5832008129054,2867939.72723155,0.0,1.0
2019-02-15,37.39,37.65,36.47,36.63,1337166,30.3794528534615,30.5907033948336,29.6319509378374,29.7619512709895,1645738.55168373,0.0,1.0
2019-02-19,37.88,38.23,37.25,37.34,1847677,30.7775788737396,31.0619546025096,30.2657025619535,30.3388277493515,2274058.17225336,0.0,1.0
2019-02-20,38.17,38.55,37.64,38.01,1617488,31.0132044775776,31.3219552688136,30.5825783740116,30.8832041444256,1990749.35982953,0.0,1.0
2019-02-21,37.87,38.28,37.71,37.86,1200179,30.7694538529176,31.1025797066196,30.6394535197656,30.7613288320956,1477139.5991382,0.0,1.0
2019-02-22,37.97,38.29,37.68,38.07,1699694,30.8507040611376,31.1107047274416,30.6150784572996,30.9319542693576,2091925.71592871,0.0,1.0
2019-02-25,37.76,38.33,37.59,38.22,1291186,30.6800786238756,31.1432048107296,30.5419532699016,31.0538295816876,1589147.9274782,0.0,1.0
2019-02-26,38.22,38.46,37.72,37.9,1637823,31.0538295816876,31.2488300814156,30.6475785405876,30.7938289153836,2015776.98799873,0.0,1.0
2019-02-27,39.38,39.64,38.47,38.52,3066784,31.9963319970397,32.2075825384117,31.2569551022376,31.2975802063476,3774493.71169088,0.0,1.0
2019-02-28,39.06,39.72,38.83,39.28,1790180,31.7363313307357,32.2725827049878,31.5494558518297,31.9150817888197,2203292.81514276,0.0,1.0
2019-03-01,39.0,40.87,38.78,39.95,2771754,31.6875812058037,33.2069600995179,31.5088307477197,32.4594581838938,3411380.79608933,0.0,1.0
2019-03-04,38.09,39.3,37.74,39.19,1739754,30.9482043110016,31.9313318304637,30.6638285822316,31.8419566014217,2141230.20496033,0.0,1.0
2019-03-05,38.01,38.47,37.84,38.26,1154319,30.8832041444256,31.2569551022376,30.7450787904516,31.0863296649756,1420696.66686187,0.0,1.0
2019-03-06,38.18,38.91,38.09,38.46,1436966,31.0213294983996,31.6144560184057,30.9482043110016,31.2488300814156,1768569.00613594,0.0,1.0
2019-03-07,37.81,38.42,37.54,37.98,1784699,30.7207037279856,31.2163299981276,30.5013281657915,30.8588290819596,2196546.9862765,0.0,1.0
2019-03-08,37.85,37.97,37.17,37.52,2411135,30.7532038112736,30.8507040611376,30.2007023953775,30.4850781241476,2967543.16428473,0.0,1.0
2019-03-11,38.89,39.02,37.76,37.77,4974834,31.5982059767617,31.7038312474477,30.6800786238756,30.6882036446976,6122856.92429136,0.0,1.0
2019-03-12,34.61,36.98,34.1,35.64,15184055,28.1206970649453,30.0463269997595,27.7063210030232,28.9575742096114,18688019.8003734,0.0,1.0
2019-03-13,35.81,35.92,34.49,34.53,5624632,29.0956995635854,29.1850747926274,28.0231968150813,28.0556968983693,6922606.25938288,0.0,1.0
2019-03-14,34.98,35.96,34.88,35.71,3769670,28.6447609079643,29.4472727916066,28.5628719402457,29.2425503723101,4603391.76939463,0.275,1.0
2019-03-15,34.05,35.2,33.9,35.05,3172516,27.8831935081814,28.8249166369452,27.7603600566035,28.7020831853673,3874167.77666819,0.0,1.0
2019-03-18,34.61,34.7,33.71,34.01,2290556,28.3417717274055,28.4154717983523,27.6047710179382,27.850437921094,2797148.46067096,0.0,1.0
2019-03-19,35.28,35.58,34.68,34.68,2561260,28.8904278111201,29.1360947142759,28.3990940048085,28.3990940048085,3127722.90499691,0.0,1.0
2019-03-20,34.39,35.26,34.21,35.01,1821742,28.1616159984246,28.8740500175764,28.0142158565312,28.6693275982799,2224648.87609804,0.0,1.0
2019-03-21,35.25,35.42,34.26,34.26,2732895,28.8658611208045,29.0050723659262,28.0551603403905,28.0551603403905,3337317.68287934,0.0,1.0
2019-03-22,34.35,35.31,34.34,35.09,1715946,28.1288604113372,28.9149945014357,28.1206715145653,28.7348387724548,2095454.42787449,0.0,1.0
2019-03-25,34.54,34.98,34.13,34.26,2598340,28.2844494500025,28.6447609079643,27.9487046823563,28.0551603403905,3173003.72979302,0.0,1.0
2019-03-26,35.69,35.82,34.66,35.07,1943837,29.2261725787664,29.3326282368005,28.3827162112648,28.7184609789111,2373747.10434726,0.0,1.0
2019-03-27,36.46,36.58,35.71,35.74,1346877,29.8567176301995,29.9549843914618,29.2425503723101,29.2671170626257,1644760.01776997,0.0,1.0
2019-03-28,36.38,37.43,36.22,36.7,4853112,29.7912064560247,30.6510406170699,29.6601841076749,30.0532511527242,5926453.99643743,0.0,1.0
2019-03-29,36.81,36.91,36.23,36.45,3199397,30.1433290172146,30.2252179849332,29.6683730044468,29.8485287334277,3906993.93231393,0.0,1.0
2019-04-01,37.88,37.9,36.78,37.0,1980753,31.0195409718036,31.0359187653473,30.118762326899,30.2989180558799,2418827.65796574,0.0,1.0
2019-04-02,38.36,38.68,37.43,37.88,1910310,31.4126080168528,31.6746527135523,30.6510406170699,31.0195409718036,2332805.08134459,0.0,1.0
2019-04-03,38.27,38.73,38.13,38.73,1448999,31.3389079459061,31.7155971974116,31.2242633911001,31.7155971974116,1769467.9031483,0.0,1.0
2019-04-04,39.65,39.69,37.87,38.24,2167304,32.4689757004227,32.5017312875101,31.0113520750317,31.3143412555905,2646637.34368686,0.0,1.0
2019-04-05,40.18,40.51,39.74,39.78,3123229,32.9029872293312,33.1732208228026,32.5426757713694,32.5754313584569,3813980.18196145,0.0,1.0
2019-04-08,40.64,41.0,39.9,40.06,1626521,33.2796764808368,33.5744767646237,32.6736981197192,32.8047204680689,1986251.68360825,0.0,1.0
2019-04-09,40.57,40.81,40.23,40.35,1894046,33.2223542034338,33.4188877259584,32.9439317131905,33.0421984744529,2312944.04211902,0.0,1.0
2019-04-10,41.18,41.19,40.37,40.75,1737255,33.7218769065172,33.730065803289,33.0585762679966,33.3697543453272,2121476.24814365,0.0,1.0
2019-04-11,40.69,41.18,40.57,41.18,2434015,33.3206209646961,33.7218769065172,33.2223542034338,33.7218769065172,2972335.67330378,0.0,1.0
2019-04-12,40.48,41.21,40.29,40.92,2068563,33.148654132487,33.7464435968328,32.9930650938217,33.5089655904488,2526058.2195986,0.0,1.0
2019-04-15,39.64,40.72,39.58,40.48,3604968,32.4607868036508,33.3451876550116,32.4116534230197,33.148654132487,4402263.33342999,0.0,1.0
2019-04-16,40.22,40.355,39.46,39.67,1846975,32.9357428164187,33.0462929228388,32.3133866617574,32.4853534939664,2255462.55064174,0.0,1.0
2019-04-17,39.84,40.77,39.56,40.4,1728130,32.624564739088,33.386132138871,32.395275629476,33.0831429583122,2110333.11097362,0.0,1.0
2019-04-18,38.85,40.27,38.84,39.85,3589865,31.8138639586739,32.976687300278,31.8056750619021,32.6327536358599,4383820.06760217,0.0,1.0
2019-04-22,37.98,39.07,37.89,38.75,2585809,31.1014299395222,31.9940196876548,31.0277298685754,31.7319749909553,3157701.30218999,0.0,1.0
2019-04-23,38.58,38.9,37.93,38.21,1976017,31.5927637458337,31.8548084425332,31.0604854556629,31.2897745652749,2413044.21712879,0.0,1.0
2019-04-24,38.99,39.31,38.63,38.79,1399407,31.92850851348,32.1905532101795,31.633708229693,31.7647305780428,1708907.85289779,0.0,1.0
2019-04-25,38.24,38.93,38.0,38.93,1376286,31.3143412555905,31.8793751328488,31.1178077330659,31.8793751328488,1680673.28034896,0.0,1.0
2019-04-26,38.31,38.55,37.69,38.13,2102430,31.3716635329935,31.5681970555182,30.8639519331382,31.2242633911001,2567415.43894515,0.0,1.0
2019-04-29,37.73,38.56,37.71,38.18,1962946,30.8967075202257,31.57638595229,30.880329726682,31.2652078749594,2397082.36003844,0.0,1.0
2019-04-30,37.0,37.75,36.97,37.71,2790829,30.2989180558799,30.9130853137694,30.2743513655644,30.880329726682,3408064.69754325,0.0,1.0
2019-05-01,35.88,37.29,35.85,37.07,1909558,29.3817616174317,30.5363960622639,29.3571949271161,30.356240333283,2331886.7647252,0.0,1.0
2019-05-02,36.02,36.33,35.4,36.25,2994952,29.4964061722377,29.7502619721654,28.9886945723824,29.6847507979905,3657332.70724811,0.0,1.0
2019-05-03,36.47,36.53,35.92,36.1,1860474,29.8649065269714,29.9140399076025,29.4145172045191,29.5619173464126,2271947.06665907,0.0,1.0
2019-05-06,36.05,36.48,35.78,36.04,1806452,29.5209728625533,29.8730954237432,29.2998726497131,29.5127839657814,2205977.25228109,0.0,1.0
2019-05-07,35.84,36.28,35.75,35.75,2466464,29.3490060303442,29.7093174883061,29.2753059593975,29.2753059593975,3011961.27966325,0.0,1.0
2019-05-08,35.87,36.26,35.26,35.68,1101322,29.3735727206598,29.6929396947623,28.8740500175764,29.2179836819945,1344896.67006747,0.0,1.0
2019-05-09,36.16,36.38,35.59,35.63,1768577,29.6110507270437,29.7912064560247,29.1442836110478,29.1770391981352,2159725.60073976,0.0,1.0
2019-05-10,36.55,36.75,35.59,36.02,1956795,29.9304177011463,30.0941956365835,29.1442836110478,29.4964061722377,2389570.96971155,0.0,1.0
2019-05-13,35.57,36.12,35.13,35.78,2189074,29.127905817504,29.5782951399563,28.7675943595422,29.2998726497131,2673222.12135168,0.0,1.0
2019-05-14,35.94,36.3,35.17,35.74,1586777,29.4308949980628,29.7256952818498,28.8003499466297,29.2671170626257,1937717.67334136,0.0,1.0
2019-05-15,35.97,36.04,35.2,35.78,1957650,29.4554616883784,29.5127839657814,28.8249166369452,29.2998726497131,2390615.06639982,0.0,1.0
2019-05-16,36.05,36.43,35.93,36.22,1222181,29.5209728625533,29.832150939884,29.422706101291,29.6601841076749,1492485.53749015,0.0,1.0
2019-05-17,36.46,37.09,35.78,35.78,1816808,29.8567176301995,30.3726181268267,29.2998726497131,29.2998726497131,2218623.64444907,0.0,1.0
2019-05-20,36.59,36.64,35.88,36.0,2309825,29.9631732882337,30.004117772093,29.3817616174317,29.480028378694,2820679.1028769,0.0,1.0
2019-05-21,37.61,38.02,36.4,36.78,2082082,30.7984407589634,31.1341855266096,29.8075842495684,30.118762326899,2542567.15893028,0.0,1.0
2019-05-22,36.97,37.46,36.48,37.24,2670241,30.2743513655644,30.6756073073855,29.8730954237432,30.4954515784046,3260806.76602993,0.0,1.0
2019-05-23,36.76,37.14,36.33,36.87,1733834,30.1023845333553,30.413562610686,29.7502619721654,30.1924623978458,2117298.64022489,0.0,1.0
2019-05-24,36.65,36.8,36.05,36.59,1914557,30.0123066688649,30.1351401204427,29.5209728625533,29.9631732882337,2337991.3721458,0.0,1.0
2019-05-28,35.78,37.19,35.68,36.7,5491118,29.2998726497131,30.4545070945453,29.2179836819945,30.0532511527242,6705565.0510455,0.0,1.0
2019-05-29,33.67,37.0,33.11,36.92,13079915,27.5720154308507,30.2989180558799,27.1134372116266,30.2334068817051,15972743.7827135,0.0,1.0
2019-05-30,34.25,34.48,33.51,33.64,3615516,28.0469714436186,28.2353160693714,27.440993082501,27.5474487405352,4415144.18941567,0.0,1.0
2019-05-31,34.51,34.55,33.34,33.68,3563487,28.2598827596869,28.2926383467744,27.3017818373794,27.5802043276226,4351608.15831221,0.0,1.0
2019-06-03,35.69,36.07,34.35,34.64,3563464,29.2261725787664,29.537350656097,28.1288604113372,28.3663384177211,4351580.0715007,0.0,1.0
2019-06-04,36.73,36.88,36.02,36.14,1987821,30.0778178430397,30.2006512946176,29.4964061722377,29.5946729335,2427458.85725536,0.0,1.0
2019-06-05,36.16,36.9,35.58,36.81,2388258,29.6110507270437,30.2170290881613,29.1360947142759,30.1433290172146,2916458.79357898,0.0,1.0
2019-06-06,35.74,36.21,35.39,36.08,2596631,29.2671170626257,29.651995210903,28.9805056756106,29.5455395528689,3170916.75758221,0.0,1.0
2019-06-07,35.18,35.93,34.92,35.92,1924960,28.8085388434015,29.422706101291,28.5956275273332,29.4145172045191,2350695.15910249,0.0,1.0
2019-06-10,35.44,35.81,34.92,35.42,2066772,29.0214501594699,29.3244393400287,28.5956275273332,29.0050723659262,2523871.11179898,0.0,1.0
2019-06-11,34.81,35.89,34.74,35.58,3063461,28.5055496628427,29.3899505142035,28.4482273854397,29.1360947142759,3740993.54937208,0.0,1.0
2019-06-12,34.29,34.9,33.89,34.7,3047015,28.079727030706,28.5792497337895,27.7521711598317,28.4154717983523,3720910.25798597,0.0,1.0
2019-06-13,33.37,34.38,33.35,34.24,3392558,27.5515431889211,28.3854376636232,27.5350304270458,28.2698483304962,4109013.41110807,0.275,1.0
2019-06-14,33.92,34.05,33.17,33.45,2873390,28.0056441404916,28.112977092681,27.3864155701682,27.6175942364223,3480205.21545801,0.0,1.0
2019-06-17,34.21,34.52,33.79,33.9,2254453,28.2450791876833,28.5010269967503,27.8983111883022,27.9891313786163,2730558.36089252,0.0,1.0
2019-06-18,33.86,34.74,33.63,34.3,1885044,27.9561058548657,28.6826673773785,27.7662090932999,28.3193866161221,2283135.93357248,0.0,1.0
2019-06-19,33.85,33.89,33.2,33.87,1700208,27.9478494739281,27.9808749976786,27.4111847129811,27.9643622358033,2059265.44916055,0.0,1.0
2019-06-20,33.95,34.24,33.14,34.16,2536550,28.0304132833045,28.2698483304962,27.3616464273553,28.203797282995,3072229.85368155,0.0,1.0
2019-06-21,34.17,34.53,33.61,33.74,3531735,28.2120536639327,28.5092833776879,27.7496963314246,27.857029283614,4277582.42585086,0.0,1.0
2019-06-24,33.93,34.23,33.58,34.15,1902789,28.0139005214292,28.2615919495586,27.7249271886116,28.1955409020574,2304628.40119724,0.0,1.0
2019-06-25,34.04,34.27,33.68,34.06,2283083,28.1047207117433,28.2946174733091,27.8074909979881,28.1212334736186,2765234.57098533,0.0,1.0
2019-06-26,33.74,34.32,33.74,34.1,2804146,27.857029283614,28.3358993779974,27.857029283614,28.1542589973692,3396337.96112109,0.0,1.0
2019-06-27,34.26,34.42,33.45,34.0,1732643,28.2863610923715,28.4184631873738,27.6175942364223,28.0716951879927,2098550.21599115,0.0,1.0
2019-06-28,34.63,34.88,34.2,34.36,2662133,28.5918471870644,28.7982567105055,28.2368228067456,28.3689249017479,3224334.02734849,0.0,1.0
2019-07-01,34.99,35.44,34.86,34.92,1776385,28.8890769008196,29.2606140430136,28.7817439486302,28.8312822342561,2151529.84511723,0.0,1.0
2019-07-02,34.74,35.19,34.45,35.09,1627774,28.6826673773785,29.0542045195725,28.4432323301868,28.971640710196,1971534.51650731,0.0,1.0
2019-07-03,35.6,35.62,34.78,34.86,626501,29.3927161380159,29.4092288998912,28.715692901129,28.7817439486302,758808.253557528,0.0,1.0
2019-07-05,36.74,36.74,35.31,35.42,1941467,30.3339435649074,30.3339435649074,29.1532810908242,29.2441012811383,2351474.59239422,0.0,1.0
2019-07-08,36.91,37.08,36.35,36.59,2600879,30.4743020408474,30.6146605167874,30.0119447083393,30.2100978508428,3150144.13656873,0.0,1.0
2019-07-09,36.01,37.13,35.99,36.78,2589123,29.7312277564594,30.6559424214756,29.7147149945841,30.366969088658,3135905.45246635,0.0,1.0
2019-07-10,35.9,36.22,34.99,36.19,1983257,29.6404075661453,29.9046117561499,28.8890769008196,29.879842613337,2402089.98952234,0.0,1.0
2019-07-11,36.0,36.26,35.72,35.9,1469743,29.7229713755217,29.9376372799005,29.4917927092677,29.6404075661453,1780129.83061224,0.0,1.0
2019-07-12,37.21,37.46,36.07,36.07,1746927,30.7219934689767,30.9284029924179,29.7807660420852,29.7807660420852,2115850.77432038,0.0,1.0
2019-07-15,37.74,37.77,37.02,37.21,1488168,31.1595816586719,31.1843508014849,30.5651222311615,30.7219934689767,1802445.90364612,0.0,1.0
2019-07-16,37.75,38.08,37.4,37.71,1823428,31.1678380396096,31.4402986105519,30.878864706792,31.134812515859,2208507.59403081,0.0,1.0
2019-07-17,37.92,38.0,37.35,37.92,1169771,31.3081965155495,31.3742475630507,30.8375828021038,31.3081965155495,1416808.41622319,0.0,1.0
2019-07-18,37.58,37.79,37.23,37.69,1395418,31.0274795636696,31.2008635633602,30.738506230852,31.1182997539837,1690108.548211,0.0,1.0
2019-07-19,37.13,37.71,37.09,37.64,1265337,30.6559424214756,31.134812515859,30.622916897725,31.0770178492955,1532556.46699961,0.0,1.0
2019-07-22,37.47,37.72,37.15,37.29,1392756,30.9366593733555,31.1430688967966,30.6724551833509,30.7880445164779,1686884.37527118,0.0,1.0
2019-07-23,38.55,38.58,37.27,37.57,1500104,31.8283485146212,31.8531176574341,30.7715317546026,31.019223182732,1816902.60094503,0.0,1.0
2019-07-24,38.07,39.24,37.88,38.49,2756511,31.4320422296142,32.3980387993187,31.275170991799,31.7788102289953,3338643.19102781,0.0,1.0
2019-07-25,37.12,38.27,37.07,37.98,1621977,30.6476860405379,31.5971698483671,30.6064041358497,31.3577348011754,1964513.28039457,0.0,1.0
2019-07-26,37.49,37.63,36.59,37.29,1163444,30.9531721352308,31.0687614683578,30.2100978508428,30.7880445164779,1409145.25236509,0.0,1.0
2019-07-29,37.38,38.0,37.07,37.4,1011133,30.8623519449167,31.3742475630507,30.6064041358497,30.878864706792,1224668.54138203,0.0,1.0
2019-07-30,37.3,37.38,36.45,36.94,887223,30.7963008974156,30.8623519449167,30.0945085177157,30.4990711836603,1074590.6792584,0.0,1.0
2019-07-31,37.17,37.68,36.63,37.42,1271277,30.6889679452262,31.1100433730461,30.2431233745933,30.8953774686673,1539750.90248515,0.0,1.0
2019-08-01,34.86,37.3,34.42,37.3,2917721,28.7817439486302,30.7963008974156,28.4184631873738,30.7963008974156,3533898.23221052,0.0,1.0
2019-08-02,33.79,35.14,33.4,34.76,2520315,27.8983111883022,29.0129226148842,27.576312331734,28.6991801392537,3052566.27453881,0.0,1.0
2019-08-05,33.53,33.73,31.89,33.15,2980770,27.6836452839234,27.8487729026763,26.3295988101497,27.3699028082929,3610262.19903348,0.0,1.0
2019-08-06,33.67,34.0,32.99,33.78,1582560,27.7992346170504,28.0716951879927,27.2378007132906,27.8900548073645,1916772.02390739,0.0,1.0
2019-08-07,32.37,33.41,32.1,33.16,2794209,26.7259050951566,27.5845687126717,26.5029828098402,27.3781591892306,3384302.42148811,0.0,1.0
2019-08-08,33.84,33.97,32.56,32.58,2213437,27.9395930929904,28.0469260451798,26.8827763329719,26.8992890948471,2680880.42050949,0.0,1.0
2019-08-09,32.57,33.92,32.38,33.75,2333976,26.8910327139095,28.0056441404916,26.7341614760943,27.8652856645516,2826875.37993584,0.0,1.0
2019-08-12,33.27,33.32,32.17,32.19,2767609,27.4689793795447,27.5102612842329,26.5607774764037,26.577290238279,3352084.91577841,0.0,1.0
2019-08-13,33.15,34.94,32.73,33.0,2074255,27.3699028082929,28.8477949961314,27.0231348089118,27.2460570942282,2512305.34984456,0.0,1.0
2019-08-14,32.46,32.93,31.54,32.47,1750654,26.8002125235954,27.1882624276647,26.0406254773321,26.8084689045331,2120364.85867301,0.0,1.0
2019-08-15,31.48,32.76,31.27,32.58,1923675,25.9910871917062,27.0479039517248,25.8177031920157,26.8992890948471,2329925.19910148,0.0,1.0
2019-08-16,32.17,32.27,31.52,31.63,1320887,26.5607774764037,26.6433412857802,26.0241127154568,26.1149329057709,1599837.76181816,0.0,1.0
2019-08-19,32.99,33.41,31.27,32.76,1614448,27.2378007132906,27.5845687126717,25.8177031920157,27.0479039517248,1955394.27285741,0.0,1.0
2019-08-20,32.37,33.04,32.18,32.65,2527240,26.7259050951566,27.2790826179788,26.5690338573414,26.9570837614107,3060953.72668316,0.0,1.0
2019-08-21,32.97,33.37,32.37,32.76,4840827,27.2212879514153,27.5515431889211,26.7259050951566,27.0479039517248,5863134.26737407,0.0,1.0
2019-08-22,34.15,36.62,33.83,35.97,13123521,28.1955409020574,30.2348669936557,27.9313367120528,29.6982022327088,15895004.2386772,0.0,1.0
2019-08-23,32.37,33.89,32.34,33.74,4716734,26.7259050951566,27.9808749976786,26.7011359523437,27.857029283614,5712834.75850064,0.0,1.0
2019-08-26,34.02,34.1,31.81,32.62,5023134,28.088207949868,28.1542589973692,26.2635477626485,26.9323146185977,6083941.66637474,0.0,1.0
2019-08-27,33.85,34.44,33.59,34.16,3449953,27.9478494739281,28.4349759492491,27.7331835695493,28.203797282995,4178529.34119107,0.0,1.0
2019-08-28,34.25,34.58,33.5,33.71,2467936,28.2781047114339,28.5505652823761,27.6588761411105,27.832260140801,2989125.64553248,0.0,1.0
2019-08-29,34.66,34.88,34.07,34.58,2064618,28.6166163298773,28.7982567105055,28.1294898545562,28.5505652823761,2500633.16553914,0.0,1.0
2019-08-30,34.04,34.91,33.97,34.74,2641899,28.1047207117433,28.8230258533184,28.0469260451798,28.6826673773785,3199826.92168947,0.0,1.0
2019-09-03,33.89,34.28,33.43,33.73,2283291,27.9808749976786,28.3028738542468,27.601081474547,27.8487729026763,2765486.49734577,0.0,1.0
2019-09-04,34.92,35.05,33.97,34.28,2449287,28.8312822342561,28.9386151864454,28.0469260451798,28.3028738542468,2966538.26718737,0.0,1.0
2019-09-05,35.94,36.2,35.24,35.36,2456936,29.6734330898958,29.8880989942746,29.0954864242607,29.1945629955124,2975802.61685555,0.0,1.0
2019-09-06,35.48,36.43,35.33,36.04,1539096,29.2936395667642,30.0779957558404,29.1697938526995,29.7559968992723,1864129.10405151,0.0,1.0
2019-09-09,37.49,37.58,35.26,35.46,2794306,30.9531721352308,31.0274795636696,29.111999186136,29.2771268048889,3384419.90637736,0.0,1.0
2019-09-10,38.09,38.3,37.39,37.43,3113840,31.4485549914895,31.62193899118,30.8706083258544,30.9036338496049,3771434.51049172,0.0,1.0
2019-09-11,38.92,38.96,37.12,38.21,2000035,32.133834609314,32.1668601330646,30.6476860405379,31.5476315627412,2422411.24180796,0.0,1.0
2019-09-12,38.61,39.0,37.65,38.67,1792468,32.1049372760323,32.4292295717498,31.306679317343,32.1548283984503,2155655.65149589,0.275,1.0
2019-09-13,39.0,39.63,38.51,39.01,1700204,32.4292295717498,32.9530863571396,32.0217854053355,32.4375447588194,2044697.23381166,0.0,1.0
2019-09-16,38.55,39.07,38.17,38.25,1394224,32.0550461536142,32.4874358812375,31.7390690449664,31.8055905415238,1676719.94426188,0.0,1.0
2019-09-17,38.49,38.57,37.54,38.39,2506102,32.0051550311961,32.0716765277536,31.2152122595766,31.9220031604993,3013885.29085326,0.0,1.0
2019-09-18,37.55,38.9,37.31,38.9,2035373,31.2235274466463,32.346077701053,31.0239629569739,32.346077701053,2447777.76247729,0.0,1.0
2019-09-19,37.54,38.11,37.21,37.67,1634405,31.2152122595766,31.6891779225483,30.9408110862772,31.3233096914824,1965566.12172889,0.0,1.0
2019-09-20,37.81,38.42,37.37,37.71,2207484,31.4397223104579,31.9469487217084,31.073854079392,31.3565704397611,2654761.68064744,0.0,1.0
2019-09-23,38.66,38.88,37.7,37.7,2081131,32.1465132113807,32.3294473269136,31.3482552526914,31.3482552526914,2502807.19190149,0.0,1.0
2019-09-24,38.6,38.97,38.2,38.87,1697544,32.0966220889626,32.4042840105407,31.7640146061754,32.3211321398439,2041498.26789819,0.0,1.0
2019-09-25,39.48,39.57,38.61,38.79,2109183,32.8283585510944,32.9031952347215,32.1049372760323,32.2546106432865,2536543.05348215,0.0,1.0
2019-09-26,39.79,39.83,39.13,39.47,1769379,33.0861293502544,33.1193900985332,32.5373270036556,32.8200433640247,2127888.38684325,0.0,1.0
2019-09-27,40.28,41.09,39.88,40.07,3147457,33.4935735166687,34.1671036693128,33.1609660338816,33.3189545882055,3785190.84853415,0.0,1.0
2019-09-30,40.81,41.01,40.04,40.4,1428992,33.9342784313617,34.1005821727553,33.2940090269964,33.5933557615049,1718532.59346466,0.0,1.0
2019-10-01,40.47,41.53,40.27,41.15,1321500,33.6515620709926,34.5329719003787,33.4852583295991,34.2169947917308,1589260.69723522,0.0,1.0
2019-10-02,39.36,40.38,39.33,40.22,1757228,32.7285763062582,33.5767253873655,32.7036307450492,33.4436823942507,2113275.36623628,0.0,1.0
2019-10-03,38.9,39.45,37.85,39.12,2172908,32.346077701053,32.8034129898853,31.4729830587366,32.5290118165859,2613179.93424743,0.0,1.0
2019-10-04,38.77,39.23,38.35,38.96,1322753,32.2379802691471,32.6204788743524,31.8887424122206,32.3959688234711,1590767.57854709,0.0,1.0
2019-10-07,37.94,39.11,37.9,38.71,1901751,31.5478197423637,32.5206966295162,31.514558994085,32.1880891467291,2287081.43793248,0.0,1.0
2019-10-08,38.39,38.86,37.2,37.41,1791974,31.9220031604993,32.3128169527743,30.9324958992075,31.1071148276707,2155061.55782625,0.0,1.0
2019-10-09,38.9,39.12,38.2,38.72,1401310,32.346077701053,32.5290118165859,31.7640146061754,32.1964043337987,1685241.70082685,0.0,1.0
2019-10-10,39.2,39.86,39.02,39.02,1782229,32.5955333131434,33.1443356597422,32.4458599458891,32.4458599458891,2143342.03796657,0.0,1.0
2019-10-11,39.41,39.86,39.18,39.59,1621508,32.7701522416066,33.1443356597422,32.578902939004,32.9198256088609,1950055.94752364,0.0,1.0
2019-10-14,38.19,39.48,37.97,39.4,1573464,31.7556994191057,32.8283585510944,31.5727653035728,32.7618370545369,1892277.33160387,0.0,1.0
2019-10-15,38.93,39.16,38.08,38.5,1473362,32.371023262262,32.5622725648646,31.6642323613393,32.0134702182658,1771892.7880438,0.0,1.0
2019-10-16,38.78,39.17,38.47,38.79,1069510,32.2462954562168,32.5705877519343,31.9885246570568,32.2546106432865,1286212.79477869,0.0,1.0
2019-10-17,39.17,39.37,38.95,38.95,1526151,32.5705877519343,32.7368914933279,32.3876536364014,32.3876536364014,1835377.83000093,0.0,1.0
2019-10-18,39.8,39.94,38.57,38.57,1891539,33.0944445373241,33.2108571562996,32.0716765277536,32.0716765277536,2274800.29510981,0.0,1.0
2019-10-21,40.21,40.89,40.04,40.38,1860983,33.435367207181,34.0007999279192,33.2940090269964,33.5767253873655,2238053.07614293,0.0,1.0
2019-10-22,40.43,40.69,39.63,40.37,1345548,33.6183013227139,33.8344961865256,32.9530863571396,33.5684102002959,1618181.27328298,0.0,1.0
2019-10-23,40.09,40.58,40.01,40.42,1188885,33.3355849623448,33.7430291287591,33.2690634657874,33.6099861356442,1429775.40978622,0.0,1.0
2019-10-24,39.92,40.6,39.6,40.42,1502719,33.1942267821603,33.7596595028985,32.9281407959305,33.6099861356442,1807198.06711208,0.0,1.0
2019-10-25,40.36,40.84,40.06,40.52,1524549,33.5600950132262,33.9592239925708,33.3106394011358,33.693138006341,1833451.23474026,0.0,1.0
2019-10-28,39.2,41.25,39.13,40.67,2552436,32.5955333131434,34.3001466624276,32.5373270036556,33.8178658123862,3069607.42868579,0.0,1.0
2019-10-29,39.64,40.17,38.67,39.05,1677524,32.9614015442093,33.4021064589023,32.1548283984503,32.4708055070982,2017421.84023368,0.0,1.0
2019-10-30,39.41,39.79,39.13,39.65,1537978,32.7701522416066,33.0861293502544,32.5373270036556,32.9697167312789,1849601.20212821,0.0,1.0
2019-10-31,38.93,39.6,38.28,39.56,1620012,32.371023262262,32.9281407959305,31.8305361027329,32.8948800476518,1948256.829852,0.0,1.0
2019-11-01,38.65,39.33,38.23,39.14,1779799,32.138198024311,32.7036307450492,31.7889601673845,32.5456421907253,2140419.67436893,0.0,1.0
2019-11-04,39.42,39.45,38.7,38.74,1092565,32.7784674286763,32.8034129898853,32.1797739596594,32.2130347079381,1313939.17039334,0.0,1.0
2019-11-05,40.35,40.76,39.59,39.59,2007965,33.5517798261565,33.8927024960133,32.9198256088609,32.9198256088609,2414816.38738094,0.0,1.0
2019-11-06,40.94,41.05,39.85,40.19,2072269,34.0423758632676,34.1338429210341,33.1360204726725,33.4187368330416,2492149.58441084,0.0,1.0
2019-11-07,41.39,41.59,41.07,41.25,2156956,34.4165592814032,34.5828630227967,34.1504732951734,34.3001466624276,2593995.75971675,0.0,1.0
2019-11-08,41.13,41.39,40.75,41.18,2077902,34.2003644175915,34.4165592814032,33.8843873089437,34.2419403529399,2498923.93591105,0.0,1.0
2019-11-11,40.88,41.27,40.37,40.87,1204276,33.9924847408495,34.316777036567,33.5684102002959,33.9841695537798,1448284.91519004,0.0,1.0
2019-11-12,40.24,40.8,39.99,40.8,1208196,33.46031276839,33.9259632442921,33.252433091648,33.9259632442921,1452999.18074673,0.0,1.0
2019-11-13,40.18,40.81,40.04,40.26,1416522,33.4104216459719,33.9342784313617,33.2940090269964,33.4769431425294,1703535.93747183,0.0,1.0
2019-11-14,40.33,40.62,40.15,40.25,1114797,33.5351494520171,33.7762898770378,33.3854760847629,33.4686279554597,1340675.79076484,0.0,1.0
2019-11-15,40.86,41.03,40.28,40.57,1279225,33.9758543667101,34.1172125468947,33.4935735166687,33.7347139416894,1538419.98896763,0.0,1.0
2019-11-18,41.53,41.61,40.71,41.39,1868048,34.5329719003787,34.5994933969361,33.851126560665,34.4165592814032,2246549.57771385,0.0,1.0
2019-11-19,40.11,41.65,39.98,41.17,2189140,33.3522153364842,34.6327541452148,33.2441179045784,34.2336251658702,2632700.84203216,0.0,1.0
2019-11-20,39.75,40.21,39.22,39.99,2289878,33.0528686019757,33.435367207181,32.6121636872827,33.252433091648,2753850.25112644,0.0,1.0
2019-11-21,38.9,40.15,38.81,39.83,1688302,32.346077701053,33.3854760847629,32.2712410174259,33.1193900985332,2030383.66527704,0.0,1.0
2019-11-22,39.41,40.1,39.21,39.25,2351909,32.7701522416066,33.3439001494145,32.603848500213,32.6371092484918,2828449.89570472,0.0,1.0
2019-11-25,39.43,40.42,39.06,40.41,4978280,32.786782615746,33.6099861356442,32.4791206941678,33.6016709485746,5986972.94274093,0.0,1.0
2019-11-26,46.77,47.79,43.53,43.91,18588093,38.8901299248907,39.738279005998,36.1960093143146,36.5119864229624,22354389.4373462,0.0,1.0
2019-11-27,45.89,47.29,45.75,47.24,5478502,38.1583934627589,39.322519652514,38.0419808437834,39.2809437171656,6588549.30633714,0.0,1.0
2019-11-29,45.81,46.35,45.15,45.57,1778798,38.0918719662015,38.5408920679642,37.5430696196026,37.8923074765292,2139215.85298571,0.0,1.0
2019-12-02,46.11,46.45,44.65,45.85,2856359,38.3413275782918,38.6240439386609,37.1273102661186,38.1251327144802,3435110.93143708,0.0,1.0
2019-12-03,45.67,45.82,44.73,45.16,3527741,37.975459347226,38.1001871532711,37.1938317626761,37.5513848066723,4242527.52275843,0.0,1.0
2019-12-04,45.75,46.26,45.58,45.87,1812462,38.0419808437834,38.466055384337,37.9006226635988,38.1417630886195,2179700.81107252,0.0,1.0
2019-12-05,45.91,46.38,45.63,45.69,1225751,38.1750238368983,38.5658376291732,37.9421985989472,37.9920897213653,1474111.15315684,0.0,1.0
2019-12-06,46.2,46.74,45.97,46.24,1887288,38.416164261919,38.8651843636816,38.2249149593163,38.4494250101977,2269687.96274208,0.0,1.0
2019-12-09,47.59,48.33,46.36,46.43,2989266,39.5719752646044,40.1872991077607,38.5492072550338,38.6074135645216,3594947.38356529,0.0,1.0
2019-12-10,48.18,48.4,47.14,47.45,1669933,40.0625713017155,40.2455054172484,39.1977918464688,39.4555626456289,2008292.76119266,0.0,1.0
2019-12-11,48.17,48.78,47.95,48.18,1657775,40.0542561146458,40.5614825258963,39.8713219991129,40.0625713017155,1993671.32225434,0.0,1.0
2019-12-12,48.49,48.65,47.5,47.78,1325645,40.5490097452917,40.6828072614651,39.721137613969,39.9552832672724,1585255.13825806,0.275,1.0
2019-12-13,47.92,48.39,47.35,48.32,2031192,40.0723560939241,40.4653862976834,39.5957024425565,40.4068498843575,2428974.23879596,0.0,1.0
2019-12-16,47.18,48.34,47.09,48.2,1621678,39.4535425816223,40.4235745738792,39.3782814787748,40.3065017472275,1939262.30785773,0.0,1.0
2019-12-17,47.45,47.53,46.95,47.25,1769809,39.6793258901648,39.7462246482515,39.2612086521231,39.5120789949481,2116402.81597665,0.0,1.0
2019-12-18,47.42,47.92,47.42,47.49,1330927,39.6542388558823,40.0723560939241,39.6542388558823,39.7127752692082,1591571.54848877,0.0,1.0
2019-12-19,47.32,47.72,46.99,47.67,1296664,39.570615408274,39.9051091987074,39.2946580311664,39.8632974749032,1550598.59056855,0.0,1.0
2019-12-20,47.3,47.52,46.73,47.45,2147952,39.5538907187523,39.7378623034907,39.0772370673847,39.6793258901648,2568600.14915885,0.0,1.0
2019-12-23,47.13,47.41,46.6,47.3,1777958,39.4117308578181,39.6458765111215,38.9685265854938,39.5538907187523,2126147.69045033,0.0,1.0
2019-12-24,47.47,47.56,47.0,47.33,718049,39.6960505796865,39.771311682534,39.3030203759272,39.5789777530348,858669.452810567,0.0,1.0
2019-12-26,47.69,47.73,47.17,47.56,1307233,39.8800221644249,39.9134715434682,39.4451802368614,39.771311682534,1563237.3902142,0.0,1.0
2019-12-27,48.22,48.52,47.5,47.61,1640501,40.3232264367492,40.5740967795742,39.721137613969,39.8131234063382,1961771.54484609,0.0,1.0
2019-12-30,48.97,49.26,48.02,48.2,1517927,40.9504022938118,41.1929102918761,40.1559795415325,40.3065017472275,1815193.03904941,0.0,1.0
2019-12-31,49.49,49.8,49.08,49.1,1607022,41.3852442213753,41.6444769089612,41.042388086181,41.0591127757027,1921736.12301464,0.0,1.0
2020-01-02,48.22,49.76,47.79,49.73,1929169,40.3232264367492,41.6110275299178,39.9636456120332,41.5859404956353,2306971.37606084,0.0,1.0
2020-01-03,47.64,48.21,47.48,47.69,1489441,39.8382104406207,40.3148640919883,39.7044129244473,39.8800221644249,1781128.43059962,0.0,1.0
2020-01-06,48.05,48.28,47.37,47.63,1617655,40.181066575815,40.3734005053142,39.6124271320781,39.8298480958599,1934451.45621855,0.0,1.0
2020-01-07,48.27,48.66,47.57,47.91,1145879,40.3650381605534,40.6911696062259,39.7796740272949,40.0639937491633,1370284.33145526,0.0,1.0
2020-01-08,48.59,48.84,48.19,48.34,1372664,40.6326331929001,40.841691811921,40.2981394024667,40.4235745738792,1641482.19101031,0.0,1.0
2020-01-09,48.2,48.8,47.9,48.69,1380092,40.3065017472275,40.8082424328776,40.0556314044024,40.7162566405084,1650364.86711665,0.0,1.0
2020-01-10,48.25,48.94,47.7,48.01,1185607,40.3483134710317,40.9253152595293,39.8883845091857,40.1476171967716,1417792.53774934,0.0,1.0
2020-01-13,49.23,49.26,47.8,48.38,1368594,41.1678232575936,41.1929102918761,39.9720079567941,40.4570239529225,1636615.13503929,0.0,1.0
2020-01-14,49.4,49.5,48.78,49.5,1257666,41.3099831185278,41.3936065661361,40.791517743356,41.3936065661361,1503963.34517345,0.0,1.0
2020-01-15,48.45,49.29,47.88,49.0,1915868,40.5155603662484,41.2179973261586,40.0389067148808,40.9754893280943,2291065.55014668,0.0,1.0
2020-01-16,48.74,49.15,48.51,48.65,1052438,40.7580683643126,41.1009244995069,40.5657344348134,40.6828072614651,1258544.14054897,0.0,1.0
2020-01-17,48.24,48.96,48.01,48.94,808778,40.3399511262708,40.942039949051,40.1476171967716,40.9253152595293,967166.534185307,0.0,1.0
2020-01-21,47.82,48.48,47.47,48.22,1266753,39.9887326463157,40.5406474005309,39.6960505796865,40.3232264367492,1514829.91461049,0.0,1.0
2020-01-22,47.9,48.45,47.74,48.02,973169,40.0556314044024,40.5155603662484,39.9218338882291,40.1559795415325,1163751.34945137,0.0,1.0
2020-01-23,46.96,47.75,45.85,47.5,1842637,39.2695709968839,39.9301962329899,38.3413507284311,39.721137613969,2203493.22193681,0.0,1.0
2020-01-24,45.93,47.09,45.65,46.97,1545566,38.4082494865178,39.3782814787748,38.1741038332144,39.2779333416447,1848244.77368901,0.0,1.0
2020-01-27,46.47,46.87,44.96,45.29,1271278,38.8598161036029,39.1943098940364,37.5971020447168,37.8730594218243,1520241.07634731,0.0,1.0
2020-01-28,46.23,46.74,45.67,46.64,1274127,38.6591198293429,39.0855994121455,38.1908285227361,39.0019759645371,1523648.01552703,0.0,1.0
2020-01-29,46.33,46.75,45.95,46.33,1008391,38.7427432769512,39.0939617569063,38.4249741760395,38.7427432769512,1205871.11490873,0.0,1.0
2020-01-30,45.43,46.37,45.33,46.11,1038604,37.990132248476,38.7761926559946,37.9065088008677,38.5587716922129,1242000.93359488,0.0,1.0
2020-01-31,44.23,45.44,44.12,45.34,1365498,36.9866508771758,37.9984945932369,36.8946650848066,37.9148711456285,1632912.82415813,0.0,1.0
2020-02-03,43.91,45.15,43.84,44.39,1801221,36.719055844829,37.7559865951726,36.6605194315032,37.1204483933491,2153966.44304345,0.0,1.0
2020-02-04,43.61,44.62,43.45,44.33,1609654,36.468185502004,37.3127823228484,36.3343879858306,37.0702743247841,1924883.56559836,0.0,1.0
2020-02-05,45.45,45.6,43.75,43.86,1740669,38.0068569379977,38.1322921094103,36.5852583286557,36.6772441210249,2081556.13022832,0.0,1.0
2020-02-06,45.92,46.73,45.51,45.57,1282389,38.399887141757,39.0772370673847,38.0570310065627,38.1072050751277,1533528.01956453,0.0,1.0
2020-02-07,44.22,46.18,43.77,45.77,1625254,36.9782885324149,38.6173081055387,36.6019830181773,38.2744519703445,1943538.62042589,0.0,1.0
2020-02-10,43.75,44.74,43.61,44.17,1267046,36.5852583286557,37.4131304599784,36.468185502004,36.9364768086108,1515180.29480692,0.0,1.0
2020-02-11,44.06,44.53,43.27,43.5,1370576,36.8444910162416,37.2375212200008,36.1838657801356,36.3761997096348,1638985.28367186,0.0,1.0
2020-02-12,45.21,45.48,44.38,44.39,1688113,37.8061606637377,38.0319439722802,37.1120860485883,37.1204483933491,2018707.72884915,0.0,1.0
2020-02-13,44.77,45.09,44.14,44.95,1259500,37.4382174942609,37.7058125266076,36.9113897743283,37.5887396999559,1506156.50995254,0.0,1.0
2020-02-14,44.07,45.27,44.04,44.79,931814,36.8528533610024,37.8563347323027,36.8277663267199,37.4549421837826,1114297.51660573,0.0,1.0
2020-02-18,43.46,44.33,42.93,43.85,1459978,36.3427503305914,37.0702743247841,35.8995460582671,36.668881776264,1745895.48954941,0.0,1.0
2020-02-19,43.31,43.77,42.85,43.51,1459637,36.2173151591789,36.6019830181773,35.8326473001805,36.3845620543956,1745487.70918427,0.0,1.0
2020-02-20,43.43,43.83,42.97,43.23,1837375,36.3176632963089,36.6521570867423,35.9329954373105,36.1504164010922,2197200.72844307,0.0,1.0
2020-02-21,42.36,43.64,42.05,43.29,1916402,35.4228924068995,36.4932725362865,35.1636597193136,36.2005904696572,2291704.12702347,0.0,1.0
2020-02-24,41.4,41.94,41.07,41.36,2520577,34.6201073098593,35.0716739269444,34.3441499327517,34.586657930816,3014198.85461424,0.0,1.0
2020-02-25,40.71,42.37,40.65,41.69,1863449,34.0431055213616,35.4312547516604,33.9929314527966,34.8626153079235,2228380.97841568,0.0,1.0
2020-02-26,38.87,41.37,38.8,41.0,3026766,32.5044340853679,34.5950202755768,32.4458976720421,34.2856135194259,3619518.31282493,0.0,1.0
2020-02-27,37.55,39.04,36.94,38.01,2460481,31.4006045769376,32.6465939463021,30.8905015465266,31.785272435936,2942333.84340177,0.0,1.0
2020-02-28,36.41,36.85,35.65,36.56,2725219,30.4472972742023,30.8152404436791,29.8117590723788,30.5727324456149,3258917.29884585,0.0,1.0
2020-03-02,36.48,36.79,35.16,36.79,1871242,30.5058336875282,30.7650663751141,29.4020041790979,30.7650663751141,2237700.1349715,0.0,1.0
2020-03-03,35.17,37.0,34.77,36.4,1792666,29.4103665238587,30.9406756150916,29.0758727334253,30.4389349294415,2143736.05880951,0.0,1.0
2020-03-04,35.95,36.0,34.84,35.61,1520776,30.0626294152039,30.1044411390081,29.1344091467512,29.7783096933355,1818599.97822912,0.0,1.0
2020-03-05,34.16,35.35,33.36,35.2,2145439,28.5657697030143,29.5608887295538,27.8967821221475,29.4354535581412,2565595.01116004,0.0,1.0
2020-03-06,34.98,35.17,32.7,33.16,2216372,29.2514819734029,29.4103665238587,27.3448673679324,27.7295352269308,2650419.30629339,0.0,1.0
2020-03-09,34.48,35.0,32.14,32.61,4243870,28.8333647353611,29.2682066629245,26.8765760613256,27.2696062650848,5074976.12377314,0.0,1.0
2020-03-10,35.87,39.14,33.66,38.17,7295068,29.9957306571172,32.7302173939105,28.1476524649726,31.9190699521094,8723711.12246641,0.0,1.0
2020-03-11,30.56,35.24,30.44,34.93,3985326,25.5553255891135,29.4689029371846,25.4549774519835,29.2096702495987,4765799.68176507,0.0,1.0
2020-03-12,27.0,29.12,25.77,28.95,3579313,22.5783308542561,24.3511479435532,21.5497624486733,24.208988082619,4280274.37563139,0.0,1.0
2020-03-13,26.92,28.76,24.59,28.32,4191019,22.5114320961694,24.0501035321631,20.5630057668947,23.6821603626864,5011774.95052383,0.0,1.0
2020-03-16,21.19,23.51,20.51,23.5,3204620,17.7198085482106,19.6598725327245,17.1511691044738,19.6515101879636,3832202.67957451,0.0,1.0
2020-03-17,18.6,21.9,18.01,21.57,3390203,15.5539612551542,18.3135350262299,15.0605829142649,18.0375776491223,4054129.66932165,0.0,1.0
2020-03-18,16.87,19.14,13.46,18.04,4260860,14.1072756115296,16.0055278722393,11.2557160480847,15.0856699485474,5095293.39181928,0.0,1.0
2020-03-19,18.61,18.87,14.34,16.15,4300403,15.8236468736911,16.0447187805777,12.1929659413611,13.7319665239179,5057652.03614732,0.3125,1.0
2020-03-20,16.81,18.91,16.6,18.65,3208016,14.2931490567839,16.0787298431757,14.1145909781447,15.8576579362891,3772908.87723619,0.0,1.0
2020-03-23,17.03,17.85,14.48,16.58,3854340,14.4802099010725,15.1774366843303,12.3120046604539,14.0975854468457,4533042.72855453,0.0,1.0
2020-03-24,19.55,19.92,17.51,18.53,3099720,16.6229068447427,16.9375091737736,14.8883426522478,15.7556247484953,3645543.25943093,0.0,1.0
2020-03-25,20.88,21.85,18.88,19.86,3460947,17.7537746761242,18.5785429441242,16.0532215462272,16.8864925798767,4070377.97191284,0.0,1.0
2020-03-26,21.99,23.1,20.56,21.32,2734360,18.697581663217,19.6413886503098,17.4816861753407,18.1278963647015,3215847.77555958,0.0,1.0
2020-03-27,21.74,22.18,19.99,20.87,2153194,18.4850125219799,18.8591342105572,16.99702853332,17.7452719104747,2532345.46118588,0.0,1.0
2020-03-30,22.14,22.23,19.82,21.39,2300209,18.8251231479592,18.9016480388046,16.8524815172788,18.1874157242479,2705248.02731614,0.0,1.0
2020-03-31,21.26,22.29,21.01,22.08,2000039,18.0768797708046,18.9526646327015,17.8643106295675,18.7741065540623,2352221.71520298,0.0,1.0
2020-04-01,17.78,20.23,17.67,19.83,2890673,15.1179173247839,17.2010949089077,15.0243869026396,16.8609842829283,3399685.60720613,0.0,1.0
2020-04-02,18.71,19.07,17.66,17.72,1570472,15.908674530186,16.2147740935674,15.0158841369901,15.066900730887,1847013.15400262,0.0,1.0
2020-04-03,18.32,18.47,17.52,18.35,2034799,15.5770666698561,15.7046081545983,14.8968454178973,15.6025749668045,2393102.53143729,0.0,1.0
2020-04-06,22.19,22.44,19.02,19.3,3831611,18.8676369762067,19.0802061174438,16.17226026532,16.4103377035056,4506311.42613248,0.0,1.0
2020-04-07,23.85,26.14,23.49,24.24,4290039,20.2790960740211,22.2262294077531,19.9729965106397,20.610703934351,5045463.06090416,0.0,1.0
2020-04-08,25.43,26.07,23.91,24.1,2580518,21.6225330466397,22.1667100482068,20.330112667918,20.4916652152583,3034916.05717297,0.0,1.0
2020-04-09,27.58,27.78,26.08,26.5,4149009,23.450627661279,23.6206829742686,22.1752128138562,22.5323289711346,4879599.38099836,0.0,1.0
2020-04-13,24.9,27.6,24.58,27.49,2176706,21.171886467217,23.4676331925779,20.8997979664335,23.3741027704336,2559997.64045232,0.0,1.0
2020-04-14,26.21,26.52,22.8,23.66,9736078,22.2857487672995,22.5493345024336,19.3863056808252,20.1175435266809,11450483.7618217,0.0,1.0
2020-04-15,25.11,25.94,24.86,25.0,9365149,21.3504445458562,22.0561740947635,21.1378754046191,21.2569141237119,11014238.6443022,0.0,1.0
2020-04-16,24.75,25.25,24.13,25.05,4447999,21.0443449824748,21.469483264949,20.5171735122067,21.2994279519593,5231237.90936133,0.0,1.0
2020-04-17,26.49,26.72,25.09,26.16,4976095,22.5238262054851,22.7193898154233,21.3334390145572,22.2432349390521,5852325.23761435,0.0,1.0
2020-04-20,26.53,26.96,25.42,25.5,3386862,22.5578372680831,22.9234561910109,21.6140302809902,21.6820524061861,3983247.49807168,0.0,1.0
2020-04-21,26.36,26.7,25.52,25.52,2025610,22.4132902520418,22.7023842841243,21.6990579374851,21.6990579374851,2382295.45950469,0.0,1.0
2020-04-22,25.67,27.25,25.57,27.01,3064169,21.8265994222274,23.170036394846,21.7415717657325,22.9659700192583,3603732.15764882,0.0,1.0
2020-04-23,26.23,26.88,25.18,25.63,2369673,22.3027542985985,22.855434065815,21.4099639054026,21.7925883596294,2786943.79886102,0.0,1.0
2020-04-24,27.64,27.85,25.86,26.21,2618077,23.5016442551759,23.680202333815,21.9881519695676,22.2857487672995,3079088.74350623,0.0,1.0
2020-04-27,29.73,29.82,27.46,27.96,3305793,25.2787222759182,25.3552471667635,23.3485944734851,23.7737327559594,3887903.22617009,0.0,1.0
2020-04-28,29.16,31.07,28.37,30.72,2975103,24.7940646338975,26.4180928729491,24.1223461475882,26.1204960752172,3498982.71061991,0.0,1.0
2020-04-29,31.45,31.73,30.2,30.74,2858663,26.7411979676295,26.9792754058151,25.678352261444,26.1375016065161,3362039.03276251,0.0,1.0
2020-04-30,29.39,30.67,29.34,30.5,2399368,24.9896282438357,26.0779822469697,24.9471144155883,25.9334352309285,2821867.72976084,0.0,1.0
2020-05-01,27.21,29.04,26.81,28.66,2471137,23.136025332248,24.6920314461037,22.7959147062686,24.3689263514233,2906274.38397029,0.0,1.0
2020-05-04,27.24,27.5,25.95,26.43,2016037,23.1615336291965,23.3826055360831,22.0646768604129,22.4728096115882,2371036.76980932,0.0,1.0
2020-05-05,27.4,28.36,27.16,27.81,1401700,23.2975778795882,24.1138433819388,23.0935115040006,23.6461912712171,1648522.44291237,0.0,1.0
2020-05-06,27.78,28.04,27.06,27.67,1093629,23.6206829742686,23.8417548811552,23.0084838475057,23.5271525521243,1286203.86011259,0.0,1.0
2020-05-07,27.8,29.12,27.68,28.25,1082322,23.6376885055676,24.7600535712996,23.5356553177738,24.0203129597944,1272905.8339572,0.0,1.0
2020-05-08,29.81,29.91,28.3,28.77,1896454,25.3467444011141,25.4317720576089,24.0628267880419,24.4624567735676,2230396.64760714,0.0,1.0
2020-05-11,29.88,30.35,29.04,29.04,1954873,25.4062637606604,25.8058937461862,24.6920314461037,24.6920314461037,2299102.5280327,0.0,1.0
2020-05-12,28.52,30.48,28.35,30.02,4421244,24.2498876323305,25.9164296996295,24.1053406162893,25.5253024797532,5199771.67695774,0.0,1.0
2020-05-13,27.08,28.73,26.44,28.29,4875654,23.0254893788047,24.4284457109697,22.4813123772377,24.0543240223924,5734197.79045122,0.0,1.0
2020-05-14,27.3,27.4,25.59,26.26,5203940,23.2125502230934,23.2975778795882,21.7585772970315,22.328262595547,6120290.99063237,0.0,1.0
2020-05-15,27.79,27.87,26.57,26.99,4396384,23.6291857399181,23.697207865114,22.591848330681,22.9489644879594,5170534.13116992,0.0,1.0
2020-05-18,29.65,30.24,29.2,29.73,3826177,25.2107001507223,25.7123633240419,24.8280756964955,25.2787222759182,4499920.56435409,0.0,1.0
2020-05-19,28.92,30.0,28.78,29.65,2068556,24.5899982583099,25.5082969484543,24.4709595392171,25.2107001507223,2432803.73148394,0.0,1.0
2020-05-20,29.0,30.35,28.91,29.55,3362617,24.6580203835058,25.8058937461862,24.5814954926604,25.1256724942274,3954733.24635704,0.0,1.0
2020-05-21,30.84,31.22,28.99,29.84,5031455,26.222529263011,26.5456343576914,24.6495176178563,25.3722526980625,5917433.46508073,0.0,1.0
2020-05-22,32.09,32.18,30.43,30.92,2641603,27.2853749691966,27.3618998600419,25.8739158713821,26.2905513882069,3106757.3880036,0.0,1.0
2020-05-26,34.5,34.82,33.66,34.0,4171957,29.3345414907224,29.6066299915059,28.6203091761657,28.9094032082482,4906588.24667573,0.0,1.0
2020-05-27,36.46,36.8,34.45,35.54,3467906,31.0010835580214,31.2901775901039,29.292027662475,30.2188291182688,4078562.36777518,0.0,1.0
2020-05-28,34.93,36.98,34.68,36.62,2249917,29.7001604136502,31.4432273717946,29.4875912724131,31.1371278084132,2646100.21344801,0.0,1.0
2020-05-29,36.06,36.18,33.91,34.48,3786478,30.660972932042,30.7630061198358,28.8328783174028,29.3175359594234,4453231.0498637,0.0,1.0
2020-06-01,36.46,37.16,35.5,36.3,4923824,31.0010835580214,31.5962771534853,30.1848180556709,30.8650393076297,5790849.94574486,0.0,1.0
2020-06-02,37.8,38.24,36.03,37.54,8116673,32.1404541550524,32.5145758436297,30.6354646350936,31.9193822481658,9545921.09743944,0.0,1.0
2020-06-03,36.74,39.25,36.56,38.89,5419324,31.239160996207,33.3733551742277,31.0861112145163,33.0672556108462,6373601.51203085,0.0,1.0
2020-06-04,36.85,37.67,35.72,37.12,3926059,31.3326914183513,32.0299182016091,30.3718788999595,31.5622660908874,4617390.57836777,0.0,1.0
2020-06-05,38.44,39.56,37.78,38.47,3198375,32.6846311566194,33.6369409093617,32.1234486237534,32.7101394535678,3761570.213562,0.0,1.0
2020-06-08,39.37,40.18,38.72,39.61,4309729,33.4753883620215,34.1641123796297,32.922708594805,33.6794547376091,5068620.23212548,0.0,1.0
2020-06-09,39.23,40.42,38.33,39.25,2723162,33.3563496429287,34.3681787552174,32.5911007344751,33.3733551742277,3202677.9429879,0.0,1.0
2020-06-10,38.02,39.34,37.74,39.11,1814645,32.327514999341,33.449880065073,32.0894375611555,33.2543164551349,2134182.07064188,0.0,1.0
2020-06-11,36.17,36.67,34.66,35.74,2740230,30.7545033541864,31.1796416366606,29.4705857411142,30.3888844312585,3222751.4116728,0.0,1.0
2020-06-12,39.41,39.47,37.71,38.22,3986131,33.5093994246194,33.5604160185163,32.063929264207,32.4975703123307,4688040.53213151,0.0,1.0
2020-06-15,39.09,39.68,37.7,38.02,2960235,33.2373109238359,33.7389740971555,32.0554264985575,32.327514999341,3481496.63536756,0.0,1.0
2020-06-16,40.57,41.4,39.93,40.91,4017192,34.4957202399596,35.2014497888669,33.9515432383926,34.7848142720421,4724570.99913537,0.0,1.0
2020-06-17,41.01,41.81,40.3,40.67,1905092,34.869841928537,35.5500631804958,34.2661455674236,34.5807478964545,2240555.69509368,0.0,1.0
2020-06-18,41.02,41.27,39.86,40.53,1654496,34.8783446941865,35.0909138354236,33.8920238788462,34.4617091773617,1945832.7657193,0.0,1.0
2020-06-19,39.4,41.69,39.24,41.63,2680334,33.7666080855163,35.7291850529232,33.6294848039508,35.6777638223362,3127502.74864883,0.3125,1.0
2020-06-22,41.34,41.8,39.0,39.16,2868370,35.4292278744986,35.8234573089996,33.4237998816025,33.560923163168,3346909.39977698,0.0,1.0
2020-06-23,41.44,41.99,40.73,41.91,2489390,35.5149299254771,35.9862912058586,34.9064453635299,35.9177295650759,2904702.94652043,0.0,1.0
2020-06-24,40.92,42.38,39.84,42.06,2669251,35.069279260389,36.3205292046747,34.1436971098216,36.0462826415436,3114570.73608499,0.0,1.0
2020-06-25,40.43,41.17,39.74,40.53,1973518,34.6493392105945,35.2835343878352,34.0579950588431,34.735041261573,2302766.36027747,0.0,1.0
2020-06-26,39.71,41.43,39.42,40.28,2063400,34.0322844435496,35.5063597203792,33.783748495712,34.5207861341269,2407643.66364863,0.0,1.0
2020-06-29,41.55,41.81,39.86,40.75,2056112,35.6092021815534,35.8320275140974,34.1608375200173,34.9235857737256,2399139.7831501,0.0,1.0
2020-06-30,41.26,41.87,41.01,41.32,1973332,35.3606662337158,35.8834487446845,35.1464111062697,35.4120874643029,2302549.32929877,0.0,1.0
2020-07-01,40.61,41.96,40.19,41.25,1824438,34.8036029023558,35.9605805905651,34.4436542882462,35.352096028618,2128814.86402044,0.0,1.0
2020-07-02,40.76,41.97,40.2,41.65,1712427,34.9321559788235,35.969150795663,34.4522244933441,35.6949042325319,1998116.7083507,0.0,1.0
2020-07-06,40.89,41.87,40.66,41.64,1733342,35.0435686450955,35.8834487446845,34.846453927845,35.686334027434,2022521.02512167,0.0,1.0
2020-07-07,39.8,40.8,39.73,40.44,1878747,34.1094162894302,34.9664367992149,34.0494248537453,34.6579094156924,2192184.40929964,0.0,1.0
2020-07-08,40.3,40.39,39.36,39.69,1562017,34.5379265443225,34.6150583902032,33.7323272651249,34.0151440333539,1822613.32391269,0.0,1.0
2020-07-09,38.77,40.65,37.96,40.05,3044127,33.226685164352,34.8378837227472,32.5324985514264,34.3236714168764,3551988.50581163,0.0,1.0
2020-07-10,39.88,40.12,38.82,39.0,1913273,34.177977930213,34.3836628525613,33.2695361898412,33.4237998816025,2232470.49301154,0.0,1.0
2020-07-13,38.75,40.92,38.74,40.25,2138141,33.2095447541563,35.069279260389,33.2009745490584,34.4950755188333,2494853.94525412,0.0,1.0
2020-07-14,38.93,38.95,37.68,38.63,2329747,33.3638084459175,33.3809488561132,32.2925328086867,33.1067022929821,2718426.19097335,0.0,1.0
2020-07-15,40.61,40.85,38.78,40.29,2182675,34.8036029023558,35.0092878247041,33.2352553694498,34.5293563392247,2546817.69581965,0.0,1.0
2020-07-16,41.28,41.46,40.09,40.09,1330720,35.3778066439115,35.5320703356728,34.3579522372678,34.3579522372678,1552728.30090652,0.0,1.0
2020-07-17,41.0,41.74,40.88,41.44,1026393,35.1378409011718,35.7720360784125,35.0349984399977,35.5149299254771,1197629.4479322,0.0,1.0
2020-07-20,40.58,41.04,39.74,40.52,1090252,34.7778922870623,35.1721217215632,34.0579950588431,34.7264710564752,1272142.25045083,0.0,1.0
2020-07-21,42.97,43.47,41.85,42.0,3634265,36.8261713054476,37.25468156034,35.8663083344888,35.9948614109565,4240581.12788116,0.0,1.0
2020-07-22,44.4,44.61,42.56,42.7,3128288,38.0517106344397,38.2316849414945,36.4747928964359,36.5947757678058,3650190.35633811,0.0,1.0
2020-07-23,44.18,45.805,43.55,44.55,2995363,37.8631661222871,39.2558244506872,37.3232432011227,38.1802637109074,3495089.05073061,0.0,1.0
2020-07-24,44.6,44.83,43.6,44.0,1375624,38.2231147363967,38.4202294536471,37.366094226612,37.7089024305259,1605123.779763,0.0,1.0
2020-07-27,46.04,46.21,44.395,44.85,1522769,39.4572242704866,39.60291775715,38.0474255318908,38.4373698638428,1776817.45374167,0.0,1.0
2020-07-28,45.15,46.78,45.1,46.01,1483368,38.6944760167782,40.0914194477273,38.651624991289,39.4315136551931,1730843.05808818,0.0,1.0
2020-07-29,46.8,47.58,45.4893,45.52,2748787,40.1085598579229,40.777035855555,38.9852630757482,39.0115736053986,3207375.98297457,0.0,1.0
2020-07-30,46.25,46.79,45.88,46.25,1889971,39.6371985775414,40.0999896528251,39.320100988921,39.6371985775414,2205280.94534732,0.0,1.0
2020-07-31,45.62,46.46,45.15,46.41,1469066,39.097275656377,39.8171728845962,38.6944760167782,39.7743218591069,1714155.00939306,0.0,1.0
2020-08-03,44.69,45.87,44.44,45.78,1456460,38.3002465822773,39.3115307838232,38.0859914548311,39.2343989379426,1699445.90983701,0.0,1.0
2020-08-04,46.03,46.03,44.42,44.65,1098171,39.4486540653888,39.4486540653888,38.0688510446354,38.2659657618859,1281382.40271042,0.0,1.0
2020-08-05,46.81,46.87,46.1,46.33,1503882,40.1171300630208,40.1685512936079,39.5086455010737,39.7057602183242,1754779.47473841,0.0,1.0
2020-08-06,45.69,47.39,45.4827,46.55,2435923,39.157267092062,40.6142019586959,38.9796067403836,39.8943047304768,2842315.87481145,0.0,1.0
2020-08-07,45.8,46.26,45.065,45.5,1515281,39.2515393481383,39.6457687826392,38.6216292734465,38.9944331952029,1768080.20659938,0.0,1.0
2020-08-10,46.63,47.7803,45.885,47.64,2378253,39.9628663712596,40.9486970636649,39.32438609147,40.8284570861421,2775024.60308391,0.0,1.0
2020-08-11,46.92,47.94,46.7,47.35,1497949,40.2114023190971,41.0855632390775,40.0228578069445,40.5799211383045,1747856.65325133,0.0,1.0
2020-08-12,46.14,47.63,45.16,47.32,2818613,39.5429263214651,40.8198868810442,38.7030462218761,40.554210523011,3288851.27930971,0.0,1.0
2020-08-13,46.27,47.155,45.36,45.89,1453495,39.6543389877371,40.4128021388965,38.874450323833,39.3286711940189,1695986.2493433,0.0,1.0
2020-08-14,46.31,47.44,45.46,46.37,1447541,39.6886198081285,40.6570529841851,38.9601523748115,39.7400410387155,1689038.92435863,0.0,1.0
2020-08-17,45.74,46.98,45.355,46.98,1781308,39.2001181175512,40.2628235496842,38.8701652212841,40.2628235496842,2078489.34729408,0.0,1.0
2020-08-18,44.9,46.09,44.38,45.88,3368505,38.4802208893321,39.5000752959758,38.034570224244,39.320100988921,3930483.53165587,0.0,1.0
2020-08-19,46.49,46.63,44.5,44.5,2056684,39.8428834998897,39.9628663712596,38.1374126854182,38.1374126854182,2399807.21175125,0.0,1.0
2020-08-20,45.23,46.13,45.0,45.58,1755058,38.763037657561,39.5343561163672,38.5659229403105,39.0629948359856,2047859.97530088,0.0,1.0
2020-08-21,46.28,46.385,45.45,45.45,1806538,39.6629091928349,39.7528963463623,38.9515821697136,38.9515821697136,2107928.54940412,0.0,1.0
2020-08-24,47.81,47.87,46.01,46.74,2713412,40.9741505728055,41.0255718033926,39.4315136551931,40.0571386273359,3166099.25785992,0.0,1.0
2020-08-25,46.67,47.7,45.57,47.7,3695375,39.9971471916509,40.8798783167292,39.0544246308878,40.8798783167292,4311886.30588134,0.0,1.0
2020-08-26,53.99,54.5,50.4701,53.6,19303257,46.2705373232748,46.707617783265,43.2539108308837,45.9362993244588,22523681.4984157,0.0,1.0
2020-08-27,53.0,57.2,52.89,53.56,7197777,45.422087018588,49.0215731596836,45.3278147625116,45.9020185040674,8398605.30503336,0.0,1.0
2020-08-28,53.16,54.85,53.08,53.75,2835601,45.5592103001535,47.0075749616896,45.4906486593707,46.0648524009265,3308673.44203049,0.0,1.0
2020-08-31,54.12,54.7,52.78,53.3,2061779,46.3819499895468,46.8790218852219,45.2335425064353,45.6791931715234,2405752.22700097,0.0,1.0
2020-09-01,56.6,56.9,53.56,53.94,3688601,48.5073608538128,48.7644670067482,45.9020185040674,46.2276862977856,4303982.17765727,0.0,1.0
2020-09-02,56.13,57.25,54.71,57.0,1844287,48.104561214214,49.0644241851728,46.8875920903198,48.8501690577267,2151975.33658018,0.0,1.0
2020-09-03,54.78,56.6599,54.3195,55.78,2311576,46.9475835260047,48.5586963823489,46.5529255812488,47.8046040357894,2697223.66455474,0.0,1.0
2020-09-04,54.9,55.845,53.32,55.01,1399232,47.0504259871788,47.8603103689254,45.6963335817191,47.1446982432552,1632670.37839217,0.0,1.0
2020-09-08,54.17,54.95,53.4,53.76,2371058,46.424801015036,47.0932770126681,45.7648952225018,46.0734226060243,2766629.23807473,0.0,1.0
2020-09-09,56.38,56.65,54.68,54.74,2569139,48.3188163416602,48.550211879302,46.8618814750262,46.9133027056133,2997756.72888561,0.0,1.0
2020-09-10,55.89,57.725,55.8101,56.37,2583628,48.1666952011734,49.7481209605964,48.0978363901773,48.580365154592,2997900.69293528,0.3125,1.0
2020-09-11,56.26,57.53,55.67,56.32,1629269,48.4855657902669,49.5800675420201,47.9770964725232,48.5372745344442,1890514.68093625,0.0,1.0
2020-09-14,57.3,58.25,56.77,57.11,2160394,49.3818506893404,50.200572472148,48.9250901157741,49.2181063327789,2506803.09611647,0.0,1.0
2020-09-15,57.44,58.29,56.86,57.91,3046337,49.5025044257542,50.2350449682662,49.0026532320401,49.9075562551432,3534802.92178842,0.0,1.0
2020-09-16,58.26,58.95,57.425,57.8,2496394,50.2091905961775,50.8038411542167,49.4895772397098,49.8127568908181,2896679.12812505,0.0,1.0
2020-09-17,58.55,58.94,57.0,57.33,2575500,50.4591161930346,50.7952230301872,49.1233069684538,49.4077050614291,2988469.40606573,0.0,1.0
2020-09-18,58.43,59.675,57.64,59.0,2062057,50.3556987046799,51.4286551463593,49.6748669063452,50.8469317743645,2392698.21706997,0.0,1.0
2020-09-21,57.33,57.74,55.69,57.0,2173178,49.4077050614291,49.7610481466408,47.9943327205823,49.1233069684538,2521636.95085813,0.0,1.0
2020-09-22,56.13,58.14,55.8,57.5,2021862,48.3735301778827,50.1057731078229,48.0891320849074,49.5542131699315,2346058.1363956,0.0,1.0
2020-09-23,56.47,58.55,56.39,57.5,2039171,48.6665463948875,50.4591161930346,48.5976014026511,49.5542131699315,2366142.55377071,0.0,1.0
2020-09-24,54.79,56.25,54.24,56.25,2152315,47.2187015579225,48.4769476662373,46.7447047362971,48.4769476662373,2497428.66616827,0.0,1.0
2020-09-25,55.89,56.66,55.13,55.5,2170599,48.1666952011734,48.830290751449,47.5117177749273,47.8305883640208,2518644.4202434,0.0,1.0
2020-09-28,57.81,58.39,56.69,56.69,1961314,49.8213750148476,50.3212262085617,48.8561451235377,48.8561451235377,2275801.54715139,0.0,1.0
2020-09-29,57.13,58.07,56.94,57.91,1577535,49.235342580838,50.045446239616,49.0715982242765,49.9075562551432,1830485.37546026,0.0,1.0
2020-09-30,57.88,58.57,57.09,57.15,1795962,49.8817018830545,50.4763524410937,49.2008700847198,49.2525788288971,2083936.12558984,0.0,1.0
2020-10-01,60.25,60.41,58.21,58.21,3531071,51.9241972780586,52.0620872625315,50.1660999760298,50.1660999760298,4097261.7566088,0.0,1.0
2020-10-02,60.17,60.935,58.14,58.5,2087899,51.8552522858222,52.514538774083,50.1057731078229,50.4160255728868,2422683.86117462,0.0,1.0
2020-10-05,62.13,62.28,60.25,60.48,1960432,53.5444045956147,53.673676456058,51.9241972780586,52.1224141307384,2274778.12256737,0.0,1.0
2020-10-06,59.91,62.835,59.32,62.45,2511423,51.6311810610538,54.1519823396982,51.1227117433102,53.8201845645604,2914117.9581401,0.0,1.0
2020-10-07,60.7,61.61,60.56,60.58,1555552,52.3120128593885,53.0962621460779,52.1913591229748,52.2085953710339,1804977.50399704,0.0,1.0
2020-10-08,61.43,61.5,60.675,61.38,2211670,52.9411359135459,53.0014627817528,52.2904675493146,52.8980452933982,2566300.96342978,0.0,1.0
2020-10-09,60.76,62.7,60.59,61.74,1635872,52.3637216035659,54.0356376652992,52.2172134950635,53.2082977584621,1898176.44117242,0.0,1.0
2020-10-12,60.73,62.045,60.17,61.18,2576076,52.3378672314772,53.4711505413635,51.8552522858222,52.7256828128071,2989137.76497775,0.0,1.0
2020-10-13,62.04,62.23,60.41,60.9,1849713,53.4668414793487,53.6305858359102,52.0620872625315,52.4843753399796,2146305.84760321,0.0,1.0
2020-10-14,62.33,63.03,60.75,62.75,2379123,53.7167670762057,54.3200357582745,52.3551034795363,54.078728285447,2760604.27053672,0.0,1.0
2020-10-15,63.05,63.17,61.45,61.68,2123892,54.3372720063336,54.4406894946882,52.958372161605,53.1565890142848,2464448.17075821,0.0,1.0
2020-10-16,61.48,63.29,61.39,63.1,1489410,52.9842265336937,54.5441069830428,52.9066634174277,54.3803626264813,1728229.94295801,0.0,1.0
2020-10-19,61.15,62.56,60.935,61.51,1497390,52.6998284407184,53.9149839288854,52.514538774083,53.0100809057824,1737489.49871822,0.0,1.0
2020-10-20,60.42,61.62,60.41,61.62,867789,52.070705386561,53.1048802701074,52.0620872625315,53.1048802701074,1006934.91649015,0.0,1.0
2020-10-21,60.19,60.93,59.85,60.3,1515787,51.8724885338813,52.5102297120683,51.5794723168765,51.9672878982064,1758836.37181602,0.0,1.0
2020-10-22,59.53,60.8,58.97,60.58,1378968,51.3036923479308,52.3981940996841,50.8210774022758,52.2085953710339,1600079.0836512,0.0,1.0
2020-10-23,59.58,60.26,57.92,59.79,1414563,51.3467829680786,51.9328154020882,49.9161743791727,51.5277635726992,1641381.5757921,0.0,1.0
2020-10-26,58.48,59.01,57.235,58.52,2255583,50.3987893248277,50.855549898394,49.3258328831483,50.4332618209459,2617255.20805357,0.0,1.0
2020-10-27,57.66,58.6075,57.06,58.56,1315810,49.6921031544043,50.5086704062045,49.1750157126311,50.4677343170641,1526793.99308692,0.0,1.0
2020-10-28,56.05,57.51,55.7,56.29,1428978,48.3045851856462,49.562831293961,48.0029508446119,48.5114201623555,1658107.95377247,0.0,1.0
2020-10-29,56.18,56.8164,55.3501,56.23,990949,48.4166207980304,48.9650782112712,47.7014026848178,48.4597114181782,1149843.04774663,0.0,1.0
2020-10-30,56.65,57.39,55.64,56.2,2024197,48.8216726274194,49.4594138056064,47.9512421004346,48.4338570460895,2348767.542749,0.0,1.0
2020-11-02,56.28,57.425,55.625,57.07,2551829,48.502802038326,49.4895772397098,47.9383149143902,49.1836338366607,2961002.8716798,0.0,1.0
2020-11-03,57.72,58.25,56.63,56.92,1335641,49.7438118985816,50.200572472148,48.8044363793603,49.0543619762174,1549804.80139276,0.0,1.0
2020-11-04,56.73,58.3,56.53,57.53,1491558,48.8906176196559,50.2436630922957,48.7182551390648,49.5800675420201,1730722.36473407,0.0,1.0
2020-11-05,56.82,57.92,56.54,57.38,1086090,48.9681807359219,49.9161743791727,48.7268732630944,49.4507956815768,1260239.46310772,0.0,1.0
2020-11-06,56.55,57.01,55.76,56.98,1099341,48.7354913871239,49.1319250924834,48.0546595887892,49.1060707203947,1275615.19912006,0.0,1.0
2020-11-09,52.61,60.0,52.47,59.52,4489941,45.3399505194799,51.7087441773198,45.2192967830662,51.2950742239012,5209882.0864066,0.0,1.0
2020-11-10,53.6,54.45,52.09,52.82,2393857,46.1931447984057,46.9256853409177,44.8918080699431,45.5209311241005,2777700.79867843,0.0,1.0
2020-11-11,53.66,54.13,51.72,53.88,2971625,46.244853542583,46.649905371972,44.5729374808497,46.4344522712332,3448111.20124251,0.0,1.0
2020-11-12,51.46,53.66,51.14,53.5,2218781,44.3488662560813,46.244853542583,44.0730862871356,46.1069635581102,2574552.1790953,0.0,1.0
2020-11-13,50.9,52.46,50.88,52.0,2705265,43.8662513104263,45.2106786590366,43.8490150623672,44.8142449536772,3139041.61824905,0.0,1.0
2020-11-16,52.88,52.89,51.14,51.59,2648474,45.5726398682779,45.5812579923074,44.0730862871356,44.4609018684655,3073144.44642226,0.0,1.0
2020-11-17,53.35,53.48,51.78,52.36,1925611,45.9776916976669,46.089727310051,44.624646225027,45.1244974187411,2234373.73771448,0.0,1.0
2020-11-18,54.29,55.1,53.33,53.35,2557957,46.7877953564449,47.4858634028387,45.9604554496077,45.9776916976669,2968113.46788262,0.0,1.0
2020-11-19,55.97,56.31,54.2001,54.28,2616934,48.2356401934098,48.5286564104146,46.7103184214192,46.7791772324153,3036547.15460813,0.0,1.0
2020-11-20,58.51,59.32,56.74,56.9,5921438,50.4246436969164,51.1227117433102,48.8992357436854,49.0371257281583,6870912.9500738,0.0,1.0
2020-11-23,58.81,60.025,58.375,58.74,5135909,50.683187417803,51.7302894873937,50.3082990225174,50.6228605495961,5959428.04070575,0.0,1.0
2020-11-24,58.99,60.18,55.72,59.0,8005626,50.8383136503349,51.8638704098518,48.020187092671,50.8469317743645,9289290.76971634,0.0,1.0
2020-11-25,60.06,60.18,57.34,58.5,3886059,51.7604529214971,51.8638704098518,49.4163231854586,50.4160255728868,4509170.42580719,0.0,1.0
2020-11-27,59.49,60.58,59.01,60.05,1838890,51.2692198518126,52.2085953710339,50.855549898394,51.7518347974676,2133747.43006027,0.0,1.0
2020-11-30,56.81,59.92,56.72,59.83,4738823,48.9595626118923,51.6397991850834,48.8819994956263,51.5622360688174,5498671.15366362,0.0,1.0
2020-12-01,57.14,57.8,55.9,57.39,2039878,49.2439607048676,49.8127568908181,48.1753133252029,49.4594138056064,2366962.9179214,0.0,1.0
2020-12-02,57.24,57.62,55.51,56.61,1967747,49.3301419451631,49.6576306582861,47.8392064880504,48.7872001313012,2283266.04868089,0.0,1.0
2020-12-03,57.0,58.79,56.6,57.22,2139685,49.1233069684538,50.6659511697439,48.7785820072717,49.312905697104,2482773.50460795,0.0,1.0
2020-12-04,56.15,57.47,55.8,56.85,2676557,48.3907664259418,49.5283587978428,48.0891320849074,48.9940351080105,3105730.42441898,0.0,1.0
2020-12-07,55.52,56.155,53.96,56.0,2752646,47.8478246120799,48.3950754879566,46.5033972634696,48.2614945654985,3194019.94048893,0.0,1.0
2020-12-08,56.12,56.36,55.095,55.8,3659997,48.3649120538531,48.5717470305624,47.4815543408239,48.0891320849074,4246860.43905742,0.0,1.0
2020-12-09,54.45,56.92,53.59,56.47,3588010,46.9256853409177,49.0543619762174,46.1845266743761,48.6665463948875,4163330.65954491,0.0,1.0
2020-12-10,54.59,55.05,53.14,53.6,4980999,47.315655453255,47.7143585400566,46.0588739839892,46.4575770707908,5746781.54207614,0.3125,1.0
2020-12-11,53.55,54.41,52.84,54.24,2683281,46.4142397787471,47.1596412018979,45.7988502317273,47.0122944089495,3095810.64421085,0.0,1.0
2020-12-14,52.86,54.09,52.57,53.29,2722068,45.8161851485448,46.8822825328185,45.5648288546916,46.1888858601202,3140560.78683736,0.0,1.0
2020-12-15,53.07,53.415,51.51,52.42,2572438,45.9982017751281,46.2972290902293,44.6460782633663,45.4348169785607,2967926.55781205,0.0,1.0
2020-12-16,52.15,54.27,52.12,53.41,2293737,45.200795601525,47.0382967841757,45.1747932262988,46.2928953610249,2646377.8559235,0.0,1.0
2020-12-17,52.75,52.8892,52.095,52.86,1377507,45.7208431060488,45.8414941270983,45.153124580277,45.8161851485448,1589285.96485979,0.0,1.0
2020-12-18,52.47,54.07,51.82,53.57,2381709,45.4781542706043,46.8649476160011,44.9147694740369,46.4315746955646,2747874.73753691,0.0,1.0
2020-12-21,53.34,53.62,51.69,51.81,1550851,46.2322231521638,46.4749119876082,44.8020925147234,44.9061020156282,1789280.00212614,0.0,1.0
2020-12-22,55.37,55.8,53.625,53.76,3017177,47.9917172091359,48.3644179207113,46.4792457168126,46.5962564053305,3481040.06701801,0.0,1.0
2020-12-23,55.8,56.69,55.38,55.76,1666240,48.3644179207113,49.1358217190882,48.0003846675447,48.3297480870764,1922408.99399276,0.0,1.0
2020-12-24,55.59,55.9,54.96,55.9,821395,48.182401294128,48.4510925047986,47.636351414378,48.4510925047986,947676.886655393,0.0,1.0
2020-12-28,57.25,57.69,55.61,56.36,2584817,49.6211993899771,50.0025675599612,48.1997362109454,48.8497955916002,2982208.71460617,0.0,1.0
2020-12-29,56.09,57.24,55.15,57.0,1656352,48.6157742145645,49.6125319315684,47.8010331241439,49.4045129297589,1911000.80541692,0.0,1.0
2020-12-30,56.36,57.345,55.94,56.44,1210666,48.8497955916002,49.70354024486,48.4857623384335,48.91913525887,1396794.70371689,0.0,1.0
2020-12-31,56.21,56.88,55.7,56.88,1268801,48.7197837154692,49.3005034288541,48.277743336624,49.3005034288541,1463867.42245235,0.0,1.0
2021-01-04,56.02,56.59,55.1,56.27,1631665,48.5551020057034,49.0491471350009,47.7576958321002,48.7717884659216,1882518.40742222,0.0,1.0
2021-01-05,58.86,59.77,55.75,55.99,3947397,51.0166601937826,51.805398908977,48.3210806286677,48.5290996304772,4554272.79123057,0.0,1.0
2021-01-06,62.03,62.18,58.62,58.62,2774407,53.7642445093499,53.8942563854808,50.8086411919731,50.8086411919731,3200946.42416247,0.0,1.0
2021-01-07,62.65,63.16,61.81,62.0,3019819,54.3016269306911,54.7436673095363,53.5735604243578,53.7382421341237,3484088.25009015,0.0,1.0
2021-01-08,64.29,64.64,62.29,63.27,2437954,55.7230901097228,56.0264511540283,53.9895984279768,54.8390093520323,2812766.88624725,0.0,1.0
2021-01-11,64.65,65.5,63.5,63.9,3151115,56.035118612437,56.771852577179,55.0383608954331,55.3850592317823,3635569.79613111,0.0,1.0
2021-01-12,67.15,67.75,65.0787,65.33,2030031,58.2019832146194,58.7220307191432,56.4066925544193,56.6245057842306,2342129.49664161,0.0,1.0
2021-01-13,65.81,66.89,65.73,66.57,1410552,57.0405437878497,57.9766292959925,56.9712041205798,57.6992706269131,1627411.32807667,0.0,1.0
2021-01-14,67.08,67.15,65.905,66.36,1475004,58.1413110057583,58.2019832146194,57.1228846427326,57.5172540003298,1701772.22715533,0.0,1.0
2021-01-15,66.33,67.2,64.935,66.15,1505861,57.4912516251036,58.2453205066631,56.2821411770858,57.3352373737465,1737373.20560239,0.0,1.0
2021-01-19,65.84,66.8,64.2,66.69,2631490,57.0665461630758,57.8986221703139,55.6450829840442,57.8032801278179,3036057.25681895,0.0,1.0
2021-01-20,67.16,67.46,66.28,66.5,1044525,58.2106506730281,58.47067442529,57.4479143330599,57.638598418052,1205111.06110182,0.0,1.0
2021-01-21,67.78,68.56,67.58,67.85,1652260,58.7480330943694,59.4240948502503,58.5746839261948,58.8087053032305,1906279.69825144,0.0,1.0
2021-01-22,68.12,68.24,65.77,67.33,1780133,59.0427266802662,59.146736181171,57.0058739542147,58.3579974659766,2053811.98969135,0.0,1.0
2021-01-25,68.6,72.78,68.0,69.58,2578849,59.4587646838852,63.0817622987342,58.9387171793614,60.3081756079407,2975323.18978613,0.0,1.0
2021-01-26,68.55,69.5,66.69,69.1,1954700,59.4154273918416,60.2388359406709,57.8032801278179,59.8921376043217,2255217.05189987,0.0,1.0
2021-01-27,70.4,71.05,67.04,69.98,3328083,61.0189071974566,61.582291994024,58.1066411721234,60.6548739442899,3839744.98989005,0.0,1.0
2021-01-28,68.11,70.68,67.18,70.44,2928398,59.0340592218575,61.261596032901,58.2279855898456,61.0535770310915,3378612.1166161,0.0,1.0
2021-01-29,67.01,69.85,66.71,68.02,2089560,58.0806387968972,60.5421969849764,57.8206150446353,58.9560520961789,2410810.52998818,0.0,1.0
2021-02-01,68.67,68.72,66.85,67.74,1619722,59.5194368927463,59.56277418479,57.9419594623575,58.7133632607345,1868739.28159685,0.0,1.0
2021-02-02,70.06,70.34,67.67,68.32,2294008,60.7242136115597,60.9669024470042,58.6526910518734,59.2160758484408,2646690.51966784,0.0,1.0
2021-02-03,72.31,72.33,69.98,70.58,1407230,62.6743917535239,62.6917266703414,60.6548739442899,61.1749214488137,1623578.60129179,0.0,1.0
2021-02-04,74.05,74.6,72.88,73.0,2147194,64.1825295166429,64.659239729123,63.1684368828215,63.2724463837263,2477305.22460587,0.0,1.0
2021-02-05,75.64,75.8,73.24,74.12,1572225,65.5606554036309,65.6993347381705,63.4804653855358,64.243201725504,1813940.05700275,0.0,1.0
2021-02-08,77.54,78.39,76.03,76.03,1276315,67.2074725012895,67.9442064660315,65.8986862815713,65.8986862815713,1472536.63047812,0.0,1.0
2021-02-09,77.25,78.09,76.38,77.04,1414128,66.9561162074363,67.6841827137696,66.2020473258769,66.774099580853,1631537.10501308,0.0,1.0
2021-02-10,77.7,78.62,76.04,77.97,1661940,67.3461518358292,68.1435580094323,65.9073537399801,67.5801732128649,1917447.90875044,0.0,1.0
2021-02-11,76.19,80.32,76.0,78.75,1629714,66.037365616111,69.6170259389163,65.8726839063451,68.2562349687458,1880267.45921111,0.0,1.0
2021-02-12,74.98,76.19,74.54,74.73,1982978,64.9886031486547,66.037365616111,64.6072349786706,64.7719166884365,2287842.5329423,0.0,1.0
2021-02-16,73.98,75.63,73.08,75.35,1517914,64.1218573077818,65.5519879452221,63.3417860509961,65.3092991097777,1751279.2429107,0.0,1.0
2021-02-17,72.76,74.25,72.1539,73.76,1592903,63.0644273819167,64.3558786848175,62.5390927277636,63.9311732227897,1837797.10831456,0.0,1.0
2021-02-18,73.18,73.46,71.19,72.93,1633168,63.4284606350834,63.6711494705278,61.7036364117462,63.2117741748652,1884252.47977552,0.0,1.0
2021-02-19,74.64,75.1,73.26,73.3,1083814,64.6939095627579,65.0926126495595,63.4978003023532,63.5324701359881,1250440.38158685,0.0,1.0
2021-02-22,74.41,75.92,73.98,74.13,1275183,64.4945580193571,65.8033442390753,64.1218573077818,64.2518691839127,1471230.59594456,0.0,1.0
2021-02-23,73.27,73.91,70.25,72.68,1055159,63.506467760762,64.0611850989206,60.8888953213256,62.9950877146469,1217379.94028015,0.0,1.0
2021-02-24,75.08,75.16,72.66,73.71,1064310,65.075277732742,65.1446174000119,62.9777527978294,63.887835930746,1227937.82192027,0.0,1.0
2021-02-25,73.04,75.8,72.84,75.32,982863,63.3071162173612,65.6993347381705,63.1337670491866,65.2832967345515,1133969.0987269,0.0,1.0
2021-02-26,71.37,73.72,70.83,73.37,1838659,61.8596506631033,63.8965033891548,61.3916079090319,63.5931423448493,2121335.82106163,0.0,1.0
2021-03-01,74.0,75.23,72.23,72.31,1046584,64.1391922245992,65.205289608873,62.6050520862541,62.6743917535239,1207486.61331436,0.0,1.0
2021-03-02,72.95,75.88,72.92,73.76,1231006,63.2291090916826,65.7686744054404,63.2031067164564,63.9311732227897,1420261.79065384,0.0,1.0
2021-03-03,72.4,74.65,72.34,73.64,1075465,62.7523988792025,64.7025770211666,62.7003941287501,63.827163721885,1240807.80003146,0.0,1.0
2021-03-04,69.86,73.15,68.19,72.09,1476798,60.5508644433852,63.4024582598572,59.1033988891273,62.4837076685319,1703842.03806806,0.0,1.0
2021-03-05,71.69,71.79,66.76,70.14,2120303,62.1370093321827,62.22368391627,57.863952336679,60.7935532788296,2446279.98198929,0.0,1.0
2021-03-08,76.68,78.44,72.85,73.17,4383297,66.4620710781388,67.9875437580752,63.1424345075953,63.4197931766747,5057188.38591168,0.0,1.0
2021-03-09,71.82,75.26,70.67,74.41,4923013,62.2496862914962,65.2312919840992,61.2529285744923,64.4945580193571,5679880.73071302,0.0,1.0
2021-03-10,71.53,71.87,69.783,71.49,3019448,61.998329997643,62.2930235835398,60.4841250136379,61.9636601640081,3483660.21227041,0.0,1.0
2021-03-11,73.7,74.6399,70.83,72.0,2447632,63.8791684723373,64.6938228881738,61.3916079090319,62.4057005428533,2823932.78926475,0.0,1.0
2021-03-12,75.64,76.07,72.56,73.46,1700094,65.5606554036309,65.9333561152062,62.8910782137422,63.6711494705278,1961467.73347965,0.0,1.0
2021-03-15,78.3,78.97,75.53,75.98,1724571,67.8661993403529,68.4469190537378,65.4653133611348,65.8553489895277,1989707.84591601,0.0,1.0
2021-03-16,76.58,76.88,75.21,76.36,1967341,66.3753964940515,66.6354202463133,65.1879546920555,66.1847124090594,2269801.48877155,0.0,1.0
2021-03-17,78.66,79.0,76.35,78.04,1299863,68.1782278430672,68.472921428964,66.1760449506507,67.640845421726,1499704.91775399,0.0,1.0
2021-03-18,77.62,79.7289,77.03,78.66,1148356,67.5910075358758,69.4274243845283,67.0772392487569,68.4966329911362,1318746.32394981,0.3625,1.0
2021-03-19,80.58,81.12,76.66,77.28,1982180,70.1685569085399,70.6387855103098,66.7550455771739,67.2949376755022,2276291.1400357,0.0,1.0
2021-03-22,79.09,80.9202,77.79,80.81,1228551,68.8710742851381,70.4648009276549,67.7390424660626,70.3688394611456,1410840.46674974,0.0,1.0
2021-03-23,75.32,79.3,74.78,78.11,1405003,65.5881820098192,69.0539409636041,65.1179534080494,68.0176964522965,1613473.99359471,0.0,1.0
2021-03-24,73.88,76.64,73.39,75.6,1456908,64.3342390717663,66.7376297030343,63.9075501553456,65.8320042477739,1673080.53367864,0.0,1.0
2021-03-25,76.56,77.53,72.13,72.31,2110384,66.6679662064758,67.5126361022475,62.8103500845493,62.967092951806,2423517.74373321,0.0,1.0
2021-03-26,78.17,79.72,76.5,77.64,1964374,68.0699440747154,69.4196743205362,66.6157185840569,67.6084234100154,2255843.12823078,0.0,1.0
2021-03-29,75.31,78.86,74.42,78.31,1380597,65.5794740727494,68.6707917325324,64.8044676735362,68.1918551936928,1585446.68953367,0.0,1.0
2021-03-30,77.49,78.26,74.28,74.52,2201335,67.4778043539682,68.1483155083437,64.6825565545588,64.8915470442343,2527963.83615538,0.0,1.0
2021-03-31,76.15,78.39,75.0448,77.44,1210447,66.3109407866135,68.2615186902513,65.348539581658,67.4342646686192,1390050.23841568,0.0,1.0
2021-04-01,79.27,79.33,76.67,77.18,2244739,69.0278171523946,69.0800647748135,66.7637535142437,67.2078583048041,2577808.0181379,0.0,1.0
2021-04-05,80.55,80.98,78.1723,80.09,1667199,70.1424330973305,70.5168743913324,68.0719469002415,69.7418679921192,1914574.01062284,0.0,1.0
2021-04-06,82.02,84.05,81.12,81.31,2017544,71.4224998465928,73.1902110717645,70.6387855103098,70.8042363146362,2316902.36599712,0.0,1.0
2021-04-07,81.35,82.48,80.33,81.55,1677719,70.8390680629154,71.8230649518041,69.9508584817947,71.0132268043116,1926654.94312805,0.0,1.0
2021-04-08,81.9,82.35,80.16,81.7,1522436,71.318004601755,71.7098617698965,69.8028235516079,71.1438458603588,1748331.42200576,0.0,1.0
2021-04-09,82.16,83.36,81.85,82.62,1407187,71.5444109655701,72.5893634139475,71.274464916406,71.9449760707815,1615982.05030492,0.0,1.0
2021-04-12,83.5,83.65,81.38,82.19,1360338,72.7112745329249,72.841893588972,70.8651918741248,71.5705347767796,1562181.70744023,0.0,1.0
2021-04-13,82.18,83.68,81.09,83.34,1339180,71.5618268397098,72.8680174001815,70.6126616991003,72.5719475398079,1537884.33387129,0.0,1.0
2021-04-14,81.63,83.44,81.48,82.16,1513174,71.0828903008701,72.659026910506,70.952271244823,71.5444109655701,1737695.14853968,0.0,1.0
2021-04-15,81.79,82.4651,80.7,81.86,957695,71.2222172939871,71.8100901255701,70.2730521533777,71.2831728534758,1099795.4995795,0.0,1.0
2021-04-16,84.35,84.65,81.87,81.9,1846740,73.4514491838588,73.7126872959532,71.2918807905456,71.318004601755,2120754.8759192,0.0,1.0
2021-04-19,84.29,85.7,83.62,85.42,1546883,73.39920156144,74.6270206882834,72.8157697777626,74.3831984503286,1776405.809549,0.0,1.0
2021-04-20,82.86,84.15,81.34,84.01,1691812,72.1539665604569,73.2772904424626,70.8303601258456,73.1553793234852,1942839.02885009,0.0,1.0
2021-04-21,84.56,85.0,82.505,83.0,1398582,73.6343158623249,74.0174650933966,71.8448347944786,72.2758776794343,1606100.2609316,0.0,1.0
2021-04-22,84.54,85.69,83.481,85.45,975081,73.6168999881853,74.6183127512136,72.6947294524922,74.4093222615381,1119761.1927863,0.0,1.0
2021-04-23,85.94,86.39,84.58,85.24,935142,74.8360111779588,75.2278683461004,73.6517317364645,74.226455583072,1073896.13923824,0.0,1.0
2021-04-26,83.87,86.5976,82.911,86.44,970277,73.0334682045079,75.4086451196696,72.198377039513,75.2714080314494,1114244.38672594,0.0,1.0
2021-04-27,83.77,85.855,83.585,84.15,2135147,72.9463888338098,74.7619937128654,72.7852919980183,73.2772904424626,2451955.01860265,0.0,1.0
2021-04-28,82.71,83.66,82.34,83.3,1138937,72.0233475044098,72.8506015260418,71.7011538328267,72.5371157915286,1307929.75519823,0.0,1.0
2021-04-29,83.13,84.41,82.02,83.71,1467671,72.3890808613418,73.5036968062777,71.4224998465928,72.8941412113909,1685440.52194419,0.0,1.0
2021-04-30,82.58,82.78,80.42,82.58,1384377,71.9101443225022,72.0843030638984,70.029229915423,71.9101443225022,1589787.55691673,0.0,1.0
2021-05-03,85.98,86.4,83.56,83.67,1624117,74.8708429262381,75.2365762831702,72.7635221553437,72.8593094631117,1865099.60623221,0.0,1.0
2021-05-04,87.43,87.5,83.75,86.32,1680418,76.1334938013607,76.1944493608494,72.9289729596701,75.1669127866117,1929754.41430975,0.0,1.0
2021-05-05,86.77,89.18,86.38,88.59,1528500,75.5587699547532,77.6573827885777,75.2191604090305,77.1436145014588,1755295.18386048,0.0,1.0
2021-05-06,87.73,88.62,86.45,87.14,1364703,76.3947319134551,77.1697383126683,75.2801159685192,75.8809636263362,1567194.3757278,0.0,1.0
2021-05-07,89.66,89.755,86.7401,87.24,852153,78.0753637679286,78.1580891700919,75.5327332229144,75.9680429970343,978593.429383224,0.0,1.0
2021-05-10,89.0,91.8,88.97,89.73,1109356,77.5006399213211,79.9388623008683,77.4745161101117,78.1363193274173,1273959.59698183,0.0,1.0
2021-05-11,87.62,88.7,85.16,87.41,1282142,76.2989446056871,77.2394018092268,74.1567920865135,76.1160779272211,1472383.17149182,0.0,1.0
2021-05-12,83.4,87.85,82.961,87.35,1304217,72.6241951622268,76.4992271582928,72.241916724862,76.0638303048022,1497733.60733331,0.0,1.0
2021-05-13,85.04,86.09,84.0,84.0,1150903,74.0522968416758,74.966630234006,73.1466713864154,73.1466713864154,1321671.2417341,0.0,1.0
2021-05-14,87.96,88.18,85.12,85.26,1002907,76.5950144660607,76.7865890815966,74.1219603382343,74.2438714572117,1151715.94828915,0.0,1.0
2021-05-17,88.51,89.2,87.09,88.89,751125,77.0739510049004,77.6747986627173,75.8374239409871,77.4048526135532,862575.135739091,0.0,1.0
2021-05-18,86.93,89.36,86.88,89.36,1408928,75.6980969478702,77.8141256558343,75.6545572625211,77.8141256558343,1617981.37573188,0.0,1.0
2021-05-19,85.95,86.1866,83.05,85.76,1652159,74.8447191150287,75.0507489061004,72.3194173647833,74.6792683107022,1897302.4112998,0.0,1.0
2021-05-20,83.6,86.75,82.805,85.68,2551035,72.798353903623,75.5413540806136,72.106072906573,74.6096048141437,2929551.48796828,0.0,1.0
2021-05-21,83.29,85.08,83.21,84.31,1753650,72.5284078544588,74.0871285899551,72.4587443579003,73.4166174355796,2013852.40377948,0.0,1.0
2021-05-24,85.19,86.28,83.53,84.2,2285232,74.182915897723,75.1320810383324,72.7373983441343,73.3208301278117,2624309.27288443,0.0,1.0
2021-05-25,84.17,86.83,84.08,85.57,1955941,73.2947063166022,75.611017577172,73.2163348829739,74.5138175063758,2246158.85980716,0.0,1.0
2021-05-26,98.4,99.9,91.37,92.98,12305968,85.6861007669438,86.9922913274155,79.5644210068664,80.966398875106,14131898.1767361,0.0,1.0
2021-05-27,98.76,101.3,97.01,99.98,3803195,85.999586501457,88.2114025171891,84.47569751424,87.061954823974,4367504.00182025,0.0,1.0
2021-05-28,97.53,99.63,96.35,99.19,1776304,84.9285102418702,86.7571770265306,83.9009736676325,86.3740277954589,2039867.7502598,0.0,1.0
2021-06-01,97.4,99.2,97.07,99.04,1984388,84.8153070599627,86.3827357325287,84.5279451366589,86.2434087394117,2278826.75780865,0.0,1.0
2021-06-02,96.8,98.02,95.2,98.0,2532787,84.292830835774,85.355199158291,82.8995609046042,85.3377832841513,2908595.89325772,0.0,1.0
2021-06-03,95.77,97.56,94.55,96.43,1757640,83.3959133175834,84.9546340530796,82.3335449950664,83.970637164191,2018434.43046158,0.0,1.0
2021-06-04,97.47,97.66,94.915,96.99,1155215,84.8762626194513,85.0417134237778,82.6513846981145,84.4582816401004,1326623.0460081,0.0,1.0
2021-06-07,97.34,99.63,96.78,98.0,1482401,84.7630594375438,86.7571770265306,84.2754149616344,85.3377832841513,1702356.12420671,0.0,1.0
2021-06-08,99.92,100.06,96.48,97.4,1508016,87.0097072015551,87.1316183205325,84.01417684954,84.8153070599627,1731771.81680376,0.0,1.0
2021-06-09,99.28,100.85,98.665,99.66,1363121,86.4523992290872,87.8195453490476,85.9168610992938,86.78330083774,1565377.64234156,0.0,1.0
2021-06-10,97.35,100.06,96.85,99.64,1756862,85.0874300933942,87.4560683630717,84.6504119624575,87.0889731330848,2010056.19175796,0.3625,1.0
2021-06-11,100.16,100.36,97.47,97.59,2869054,87.543471989259,87.7182792416338,85.1923144448191,85.2971987962439,3282534.28965278,0.0,1.0
2021-06-14,98.31,102.33,97.37,100.67,1848766,85.9265049047929,89.4401306775247,85.1049108186317,87.9892304828146,2115205.14725209,0.0,1.0
2021-06-15,95.19,97.86,93.91,97.86,1977388,83.1995117677473,85.5331885869498,82.0807453525491,85.5331885869498,2262363.80142999,0.0,1.0
2021-06-16,93.62,94.4,91.93,94.32,1740959,81.8272748366058,82.5090231208672,80.3501535540394,82.4391002199173,1991861.29448229,0.0,1.0
2021-06-17,91.46,93.6,89.21,93.28,2239382,79.9393565109588,81.8097941113683,77.9727749217432,81.5301025075687,2562115.66691711,0.0,1.0
2021-06-18,91.7,93.51,90.141,90.58,2249384,80.1491252138085,81.7311308477997,78.7865026815475,79.17020460051,2573559.12805974,0.0,1.0
2021-06-21,95.92,96.03,92.3,92.8,1643688,83.837558238915,83.9337022277211,80.6735469709326,81.1105651018694,1880571.86148842,0.0,1.0
2021-06-22,97.01,98.27,94.77,95.91,1265372,84.7902577643572,85.891543454318,82.8324165377604,83.8288178762963,1447733.9845003,0.0,1.0
2021-06-23,98.4,98.8,96.67,97.63,1652972,86.0051681683615,86.354782673111,84.4930854353202,85.3321602467189,1891193.84641625,0.0,1.0
2021-06-24,98.68,99.48,97.42,99.15,1129074,86.2498983216861,86.949127331185,85.1486126317254,86.6606953647667,1291793.08599818,0.0,1.0
2021-06-25,101.21,102.92,99.5228,100.17,1933856,88.4612100642263,89.9558120720302,86.9865360831932,87.5522123518778,2212558.08752667,0.0,1.0
2021-06-28,99.1,100.95,98.14,100.59,1274264,86.616993551673,88.2339606361392,85.7779187402744,87.9193075818647,1457907.47545013,0.0,1.0
2021-06-29,100.88,102.4,99.93,101.08,2017620,88.172778097808,89.5013132158559,87.3424436490281,88.3475853501828,2308393.92827365,0.0,1.0
2021-06-30,100.19,102.1299,97.49,101.8,1817191,87.5696930771153,89.2652360215238,85.2097951700566,88.9768914587317,2079079.64379493,0.0,1.0
2021-07-01,101.5,102.12,99.85,100.19,910376,88.7146805801697,89.2565830625313,87.2725207480782,87.5696930771153,1041576.92273374,0.0,1.0
2021-07-02,100.46,101.8166,99.425,101.37,676464,87.8056828678211,88.9914004606788,86.901055336782,88.6010558661261,773954.159007002,0.0,1.0
2021-07-06,97.77,100.58,95.64,100.58,1108259,85.4545253233812,87.910567219246,83.5928280855904,87.910567219246,1267978.28459007,0.0,1.0
2021-07-07,98.49,98.97,95.66,97.51,1418257,86.0838314319302,86.5033688376295,83.6103088108279,85.227275895294,1622652.35650499,0.0,1.0
2021-07-08,98.11,99.5,94.38,97.12,2217243,85.7516976524182,86.9666080564225,82.4915423956297,84.8864017531633,2536786.05421598,0.0,1.0
2021-07-09,101.31,101.38,98.9,99.19,1021373,88.5486136904137,88.6097962287448,86.4421862992983,86.6956568152417,1168570.50966121,0.0,1.0
2021-07-12,100.32,102.15,99.76,101.25,1118401,87.6833177911588,89.2828041503875,87.1938574845096,88.4961715147013,1279581.92215342,0.0,1.0
2021-07-13,100.01,101.27,99.34,99.96,742764,87.412366549978,88.5136522399387,86.8267622545227,87.3686647368843,849809.135387362,0.0,1.0
2021-07-14,101.24,102.34,100.6406,101.49,1111229,88.4874311520825,89.4488710401435,87.9635338167155,88.7059402175509,1271376.31294377,0.0,1.0
2021-07-15,98.91,100.5654,97.37,100.1,1384486,86.4509266619171,87.8978062898226,85.1049108186317,87.4910298135466,1584014.37147722,0.0,1.0
2021-07-16,95.2,99.2942,95.07,98.26,1069208,83.208252130366,86.7867313937289,83.0946274163225,85.8828030916992,1223299.36026686,0.0,1.0
2021-07-19,94.85,95.1199,91.48,92.02,1149045,82.9023394387103,83.13824182579,79.9568372361963,80.428816817608,1314642.25241284,0.0,1.0
2021-07-20,98.17,98.5499,94.5,95.6,974943,85.8041398281306,86.1361862040164,82.5964267470545,83.5578666351155,1115449.14384914,0.0,1.0
2021-07-21,101.45,101.59,98.9,98.97,1128185,88.670978767076,88.7933438437383,86.4421862992983,86.5033688376295,1290775.96572665,0.0,1.0
2021-07-22,101.28,101.74,99.7,101.74,852290,88.5223926025575,88.9244492830193,87.1414153087972,88.9244492830193,975119.725780052,0.0,1.0
2021-07-23,104.41,104.6913,101.89,102.29,1373898,91.2581261022218,91.5039925026869,89.0555547223004,89.4051692270498,1571900.45760218,0.0,1.0
2021-07-26,104.01,106.57,103.65,104.12,1230949,90.9085115974724,93.1460444278688,90.5938585431979,91.0046555862785,1408350.03499892,0.0,1.0
2021-07-27,102.88,103.9,100.87,103.86,954813,89.9208506215552,90.8123676086663,88.1640377351893,90.7774061581913,1092418.06278524,0.0,1.0
2021-07-28,102.73,103.85,101.72,103.12,803880,89.7897451822742,90.7686657955726,88.9069685577819,90.1306193244049,919733.00773219,0.0,1.0
2021-07-29,105.11,107.37,103.63,103.66,1576200,91.8699514855333,93.8452734373677,90.5763778179604,90.6025989058166,1803357.67376658,0.0,1.0
2021-07-30,104.14,108.24,103.38,103.88,1423007,91.022136311516,94.6056849851977,90.357868752492,90.7948868834288,1628086.91363631,0.0,1.0
2021-08-02,105.14,106.57,104.178,104.54,778922,91.8961725733895,93.1460444278688,91.0553496894671,91.3717508162654,891178.128388284,0.0,1.0
2021-08-03,108.25,108.45,104.28,105.82,1212976,94.6144253478164,94.7892326001911,91.1445013881783,92.4905172314636,1387786.81493129,0.0,1.0
2021-08-04,104.69,108.7,104.072,107.86,1427311,91.5028562555464,95.0077416656595,90.9627018457086,94.2735512056857,1633011.19445594,0.0,1.0
2021-08-05,107.78,107.96,105.19,105.72,1089945,94.2036283047358,94.3609548318731,91.9398743864832,92.4031136052762,1247024.92052628,0.0,1.0
2021-08-06,107.55,109.255,106.65,108.16,1122811,94.0025999645049,95.4928317909994,93.2159673288187,94.5357620842478,1284627.47940587,0.0,1.0
2021-08-09,106.82,108.3996,106.09,107.0,609100,93.3645534933372,94.7451811725927,92.7265070221695,93.5218800204744,696881.841829225,0.0,1.0
2021-08-10,108.83,110.23,106.4,106.75,1097187,95.1213663797031,96.3450171463261,92.9974582633503,93.303370955006,1255310.61794628,0.0,1.0
2021-08-11,108.56,109.61,106.62,108.94,976250,94.8853765889972,95.8031146639645,93.1897462409625,95.2175103685092,1116944.50514822,0.0,1.0
2021-08-12,109.48,110.71,107.845,109.65,848139,95.6894899499209,96.7645545520254,94.2604406617576,95.8380761144394,970370.494905922,0.0,1.0
2021-08-13,109.02,110.44,108.51,109.67,1125609,95.2874332694591,96.5285647613196,94.8416747759036,95.8555568396769,1287828.71958554,0.0,1.0
2021-08-16,111.74,112.09,107.58,108.5,1276474,97.6648119017553,97.970724593411,94.0288210523611,94.8329344132848,1460435.97466281,0.0,1.0
2021-08-17,105.92,110.43,105.24,110.38,1846441,92.577920857651,96.5198243987009,91.9835761995769,96.4761225856072,2112545.07455097,0.0,1.0
2021-08-18,105.7,108.47,105.44,105.84,1736621,92.3856328800388,94.8067133254286,92.1583834519516,92.5079979567011,1986898.11367478,0.0,1.0
2021-08-19,105.03,106.585,102.77,103.79,1323751,91.8000285845834,93.1591549717969,89.8247066327491,90.7162236198602,1514526.40782019,0.0,1.0
2021-08-20,109.82,109.86,106.51,107.43,1559453,95.986662278958,96.0216237294329,93.0936022521564,93.8977156130801,1784197.14149747,0.0,1.0
2021-08-23,111.79,112.419,110.54,111.02,1539145,97.7085137148489,98.2582825235674,96.615968387507,97.0355057932063,1760962.40755581,0.0,1.0
2021-08-24,114.39,116.2,111.9,112.37,2832305,99.9810079957203,101.563013629711,97.804657703655,98.2154547467356,3240489.12333299,0.0,1.0
2021-08-25,129.6,134.8,128.8,130.75,17882858,113.275099538818,117.82008810056,112.575870529319,114.280241239972,20460087.0468075,0.0,1.0
2021-08-26,134.98,136.55,128.32,131.0,10536633,117.977414627698,119.349651558839,112.156333123619,114.498750305441,12055144.0021648,0.0,1.0
2021-08-27,138.5,138.58,133.36,135.49,3201043,121.054022269493,121.123945170442,116.561475883462,118.423173121253,3662368.64490977,0.0,1.0
2021-08-30,142.01,144.74,137.84,139.39,4471657,124.121889548669,126.508008543584,120.477158336656,121.83191454256,5116100.09224847,0.0,1.0
2021-08-31,140.81,143.14,137.86,141.52,2269845,123.073046034421,125.109550524586,120.494639061894,123.693611780351,2596968.91194689,0.0,1.0
2021-09-01,143.7,146.94,139.46,141.94,4540593,125.599010831235,128.430888319706,121.893097080891,124.060707010338,5194970.96180741,0.0,1.0
2021-09-02,142.43,146.49,142.02,143.92,5904229,124.488984778656,128.037572001863,124.130629911288,125.791298808847,6755130.48777133,0.0,1.0
2021-09-03,145.19,145.889,141.22,141.96,2588693,126.901324861427,127.512276208477,123.431400901789,124.078187735575,2961768.42188544,0.0,1.0
2021-09-07,140.19,147.3899,139.11,145.19,2489945,122.531143552059,128.824117233923,121.587184389236,126.901324861427,2848789.12765304,0.0,1.0
2021-09-08,134.28,141.41,133.92,141.14,3294390,117.365589244386,123.597467791545,117.050936190112,123.361478000839,3769168.56165454,0.0,1.0
2021-09-09,132.15,134.9,125.38,128.76,4195179,120.69348231147,123.205075776143,114.510395854802,117.597372549564,4593395.5523737,5.9375,1.0
2021-09-10,132.06,134.385,131.34,131.61,2804414,120.611284707171,122.734722818213,119.953703872784,120.200296685679,3070615.76981926,0.0,1.0
2021-09-13,130.36,132.95,128.5101,132.5,2402448,119.058663292646,121.424127683011,117.369137201629,121.013139661519,2630494.18344465,0.0,1.0
2021-09-14,130.54,132.8,129.52,130.71,1850137,119.223058501243,121.287131675847,118.291485652528,119.378320642696,2025756.48549967,0.0,1.0
2021-09-15,133.6,133.75,130.205,131.0,1330005,122.017777047388,122.154773054552,118.91710075191,119.643179589879,1456252.29617969,0.0,1.0
2021-09-16,133.43,135.68,133.021,133.36,2323285,121.862514905936,123.917455013396,121.488972459735,121.798583435926,2543816.83973354,0.0,1.0
2021-09-17,133.34,134.5,132.1901,133.0,1620672,121.780317301637,122.839753090372,120.730105910718,121.469793018732,1774510.11188238,0.0,1.0
2021-09-20,131.91,132.49,129.77,130.13,1499771,120.474288700007,121.004006594375,118.519812331135,118.848602748328,1642132.8961122,0.0,1.0
2021-09-21,132.58,134.8142,131.19,133.06,932439,121.086204198673,123.126714060045,119.81670786562,121.524591421598,1020948.36846289,0.0,1.0
2021-09-22,134.77,135.73,132.62,132.89,1030020,123.086345903267,123.963120349117,121.12273646725,121.369329280145,1127791.99334664,0.0,1.0
2021-09-23,135.22,137.65,134.78,135.48,1284844,123.497333924759,125.716669240816,123.095478970412,123.73479367051,1406804.5046693,0.0,1.0
2021-09-24,131.37,134.2299,128.88,131.88,2630277,119.981103074217,122.593068946806,117.706969355295,120.446889498575,2879949.26397917,0.0,1.0
2021-09-27,130.82,133.79,130.4,131.61,1098902,119.478784381282,122.191305323129,119.095195561223,120.200296685679,1203212.43963478,0.0,1.0
2021-09-28,128.66,131.01,127.83,129.94,1650277,117.506041878121,119.652312657023,116.747997305147,118.675074472587,1806925.29019254,0.0,1.0
2021-09-29,127.08,130.31,126.9,129.65,1044474,116.063017269327,119.012997956925,115.89862206073,118.410215525403,1143618.00203757,0.0,1.0
2021-09-30,119.77,126.76,119.73,126.76,3846253,109.386745186869,115.770759120711,109.350212918292,115.770759120711,4211348.65127424,0.0,1.0
2021-10-01,121.72,123.25,117.55,120.97,3609335,111.167693280001,112.565052553073,107.359204280842,110.482713244181,3951941.82084405,0.0,1.0
2021-10-04,121.49,122.43,118.55,120.55,2191166,110.957632735683,111.816141047244,108.272510995269,110.099124424122,2399156.78423077,0.0,1.0
2021-10-05,118.1,123.42,117.855,122.26,1922274,107.861522973777,112.720314694526,107.637762828742,111.660878905791,2104740.90427216,0.0,1.0
2021-10-06,117.6,118.4,114.96,117.0,1357228,107.404869616563,108.135514988105,104.993739890477,106.856885587907,1486059.36928009,0.0,1.0
2021-10-07,120.02,122.02,119.74,119.98,1514425,109.615071865476,111.441685294329,109.359345985436,109.578539596899,1658177.88928757,0.0,1.0
2021-10-08,116.13,121.3575,115.7871,120.0,1609576,106.062308746356,110.836619596021,105.749135873979,109.596805731187,1762360.8526853,0.0,1.0
2021-10-11,113.27,117.32,113.24,116.13,1381152,103.450251543096,107.149143736524,103.422852341664,106.062308746356,1512254.29330955,0.0,1.0
2021-10-12,114.68,115.7399,112.835,114.98,1523381,104.738014010438,105.706027797058,103.052963122321,105.012006024766,1667984.01450107,0.0,1.0
2021-10-13,119.94,120.47,115.09,115.67,2528729,109.542007328321,110.026059886968,105.112469763353,105.64218765772,2768762.08184644,0.0,1.0
2021-10-14,119.13,121.55,118.25,121.38,1218410,108.802228889636,111.012431138548,107.998518980941,110.857168997096,1334064.42847079,0.0,1.0
2021-10-15,119.74,122.83,119.53,120.65,1348186,109.359345985436,112.181463733014,109.167551575407,110.190455095564,1476159.08073827,0.0,1.0
2021-10-18,123.73,125.15,119.15,119.69,1984578,113.003439775998,114.300335310484,108.820495023924,109.313680649715,2172958.95086687,0.0,1.0
2021-10-19,120.73,124.07,120.18,124.07,1270137,110.263519632718,113.313964058903,109.761200939784,113.313964058903,1390701.48060555,0.0,1.0
2021-10-20,118.95,121.92,118.86,121.28,921870,108.637833681039,111.350354622886,108.555636076741,110.765838325653,1009376.13338233,0.0,1.0
2021-10-21,123.95,124.35,120.5601,120.75,1267450,113.204367253172,113.569689938943,110.108348821937,110.281785767007,1387759.42405701,0.0,1.0
2021-10-22,125.82,126.62,123.34,123.68,1110596,114.91225080915,115.642896180691,112.647250157372,112.957774440277,1216016.46244034,0.0,1.0
2021-10-25,127.9,128.47,124.17,125.56,1283267,116.811928775157,117.33251360238,113.405294730346,114.674791063399,1405077.81200944,0.0,1.0
2021-10-26,124.36,128.86,123.5,128.33,1346012,113.578823006087,117.688703221006,112.79337923168,117.20465066236,1473778.71939234,0.0,1.0
2021-10-27,122.19,124.31,121.32,123.94,1165000,111.596947435781,113.533157670366,110.80237059423,113.195234186028,1275584.62189942,0.0,1.0
2021-10-28,123.37,123.7,121.93,123.17,820321,112.674649358805,112.976040574565,111.35948769003,112.491988015919,898187.856327165,0.0,1.0
2021-10-29,124.21,125.37,121.88,122.28,1435209,113.441826998923,114.501262787658,111.313822354309,111.67914504008,1571442.5146881,0.0,1.0
2021-11-01,120.82,125.57,119.43,125.19,2785574,110.345717237017,114.683924130543,109.076220903964,114.336867579061,3049987.43138441,0.0,1.0
2021-11-02,124.29,125.06,121.54,122.55,1473406,113.514891536077,114.218137706185,111.003298071404,111.925737852975,1613265.26645007,0.0,1.0
2021-11-03,131.53,134.43,127.52,128.01,3840412,120.127232148525,122.775821620362,116.464872223675,116.912392513744,4204953.209406,0.0,1.0
2021-11-04,129.53,133.99,128.85,130.92,1378236,118.300618719672,122.373966666015,117.679570153862,119.570115052725,1509061.49952632,0.0,1.0
2021-11-05,129.65,132.16,128.37,130.64,1177289,118.410215525403,120.702615378614,117.241182930937,119.314389172686,1289040.12354622,0.0,1.0
2021-11-08,130.34,131.97,129.595,131.0,1140185,119.040397158358,120.529087102873,118.35998365611,119.643179589879,1248414.12199174,0.0,1.0
2021-11-09,135.13,137.98,130.4,130.63,2318860,123.415136320461,126.018060456577,119.095195561223,119.305256105541,2538971.80801517,0.0,1.0
2021-11-10,130.08,133.57,127.76,133.07,2202106,118.802937412607,121.990377845955,116.684065835137,121.533724488742,2411135.23552998,0.0,1.0
2021-11-11,130.36,132.2877,129.88,129.98,901354,119.058663292646,120.819244646046,118.620276069721,118.711606741164,986912.704967835,0.0,1.0
2021-11-12,131.18,131.85,130.1,130.96,665043,119.807574798476,120.419490297142,118.821203546895,119.606647321302,728170.492447943,0.0,1.0
2021-11-15,134.44,135.28,131.9232,133.25,1347844,122.784954687507,123.552132327625,120.486344348638,121.698119697339,1475784.61726986,0.0,1.0
2021-11-16,138.05,139.37,133.225,133.78,1365089,126.081991926586,127.28755678963,121.675287029478,122.182172255985,1494666.55444125,0.0,1.0
2021-11-17,135.02,138.61,132.905,138.42,1400212,123.314672581874,126.593443686665,121.383028880862,126.419915410924,1533123.51467727,0.0,1.0
2021-11-18,140.25,140.34,136.75,138.44,1887727,128.091266698325,128.173464302623,124.894693197832,126.438181545213,2066914.61935134,0.0,1.0
2021-11-19,138.59,140.5,136.42,139.22,1880004,126.575177552377,128.319593376932,124.593301982071,127.150560782466,2058458.53348445,0.0,1.0
2021-11-22,140.28,142.78,137.26,141.09,3940041,128.118665899758,130.401932685824,125.360479622189,128.858444338443,4314039.23541046,0.0,1.0
2021-11-23,134.55,135.6,123.3,133.03,8801743,122.885418426094,123.844390476241,112.610717888795,121.497192220165,9637225.76541698,0.0,1.0
2021-11-24,127.3,132.7485,126.5,132.26,4028769,116.263944746501,121.240096380054,115.53329937496,120.793946050057,4411189.5120902,0.0,1.0
2021-11-26,128.5,128.71,123.56,124.15,1976474,117.359912803813,117.551707213842,112.848177634546,113.387028596057,2164085.6995571,0.0,1.0
2021-11-29,122.9,130.67,122.4,130.42,2635145,112.245395203024,119.341788374118,111.788741845811,119.113461695512,2885279.34633059,0.0,1.0
2021-11-30,117.56,123.41,116.88,121.42,3427789,107.368337347986,112.711181627382,106.747288782176,110.893701265673,3753163.03477767,0.0,1.0
2021-12-01,114.55,119.875,114.46,119.09,2771332,104.619284137562,109.482642391884,104.537086533264,108.765696621059,3034393.54624701,0.0,1.0
2021-12-02,113.91,117.8917,113.33,115.34,2182050,104.034767840329,107.671281185162,103.505049945962,105.340796441959,2389175.47142972,0.0,1.0
2021-12-03,110.87,115.0802,107.9,115.05,2391635,101.258315428473,105.103519357551,98.5457944866257,105.075937494776,2618654.78729304,0.0,1.0
2021-12-06,106.84,111.0,105.69,110.82,2992645,97.5776893693336,101.377045301348,96.527386647743,101.212650092751,3276714.11227826,0.0,1.0
2021-12-07,108.82,111.64,108.55,108.96,1848952,99.3860366638981,101.961561598581,99.139443851003,99.5138996039178,2024459.00242933,0.0,1.0
2021-12-08,110.31,112.03,109.19,110.53,1951847,100.746863668394,102.317751217207,99.723960148236,100.947791145568,2137121.04506481,0.0,1.0
2021-12-09,113.07,118.52,112.3801,114.82,3606267,103.667161887773,108.663942928618,103.034633586841,105.271632864191,3933363.29715894,0.4375,1.0
2021-12-10,113.81,115.15,111.14,113.32,1928080,104.345623900658,105.574190248315,101.897659610923,103.896372027261,2102961.06915717,0.0,1.0
2021-12-13,105.26,113.07,102.6,113.02,4872244,96.5066371301578,103.667161887773,94.0678412460022,103.621319859875,5314167.17741724,0.0,1.0
2021-12-14,106.14,108.38,103.54,104.52,2576950,97.3134568211567,99.3671796709719,94.9296713704783,95.8281751172724,2810684.99603988,0.0,1.0
2021-12-15,106.11,106.69,103.0,105.99,2156715,97.2859516044181,97.817719128031,94.4345774691835,97.1759307374637,2352333.7632605,0.0,1.0
2021-12-16,99.91,107.7599,99.55,107.0,4062265,91.601540145108,98.7986468409851,91.2714775442448,98.1019397009965,4430721.31218609,0.0,1.0
2021-12-17,103.98,105.15,101.21,102.28,4040872,95.3330812159777,96.405784668783,92.7934328704472,93.7744522674572,4407387.92033903,0.0,1.0
2021-12-20,101.26,103.5,99.28,102.11,1855657,92.8392748983449,94.8929977481601,91.0239305935975,93.6185893726051,2023969.14480156,0.0,1.0
2021-12-21,103.6,105.76,102.92,103.02,1838979,94.9846818039555,96.9650574091345,94.3612302245473,94.4529142803426,2005778.41375751,0.0,1.0
2021-12-22,104.74,104.75,102.26,103.32,1350308,96.0298800400221,96.0390484456017,93.7561154562981,94.7279664477285,1472783.88623474,0.0,1.0
2021-12-23,103.94,105.0,102.12,105.0,1279676,95.2964075936596,96.26825858509,93.6277577781847,96.26825858509,1395745.40949275,0.0,1.0
2021-12-27,107.48,107.665,102.895,102.93,1578435,98.542023168814,98.7116386720354,94.3383092105984,94.3703986301268,1721602.50362801,0.0,1.0
2021-12-28,107.39,108.55,106.3,106.97,2020780,98.4595075185982,99.523042565824,97.4601513104292,98.0744344842579,2204069.16172121,0.0,1.0
2021-12-29,111.83,112.2,107.08,107.88,2102698,102.530279595911,102.869510602353,98.1752869456327,98.9087593919953,2293417.30332488,0.0,1.0
2021-12-30,111.85,113.81,110.2,110.35,1783728,102.54861640707,104.345623900658,101.035829486447,101.17335557014,1945516.02732541,0.0,1.0
2021-12-31,114.99,115.58,111.0,111.14,1612082,105.427495759043,105.968431688235,101.769301932809,101.897659610923,1758301.36005198,0.0,1.0
2022-01-03,114.55,117.76,114.41,115.25,1858558,105.024085913543,107.967144104573,104.89572823543,105.665874304111,2027133.27184071,0.0,1.0
2022-01-04,111.66,114.98,110.51,114.23,2143672,102.374416701059,105.418327353463,101.320050059412,104.730696934998,2338107.73465949,0.0,1.0
2022-01-05,106.66,112.45,106.4,112.45,2039226,97.7902139112924,103.098720741842,97.5518353662245,103.098720741842,2224188.25422861,0.0,1.0
2022-01-06,108.14,112.75,106.8,112.53,3186575,99.1471379370632,103.373772909228,97.9185715894058,103.172067986478,3475604.31566611,0.0,1.0
2022-01-07,109.31,110.365,106.51,108.82,2031100,100.219841389868,101.187108178509,97.6526878275994,99.7705895164714,2215325.20827204,0.0,1.0
2022-01-10,110.68,110.73,104.07,107.34,2714744,101.475912954264,101.521754982162,95.4155968661935,98.4136654907006,2960977.21294139,0.0,1.0
2022-01-11,116.06,116.07,108.92,110.11,2633124,106.408515156053,106.417683561632,99.8622735722667,100.953313836231,2871954.10058888,0.0,1.0
2022-01-12,115.63,118.25,113.6,116.7,1501196,106.014273716133,108.41639597797,104.153087383488,106.995293113143,1637357.75754868,0.0,1.0
2022-01-13,113.8,117.49,113.36,116.85,1301213,104.336455495078,107.719597153926,103.933045649579,107.132819196836,1419235.86245448,0.0,1.0
2022-01-14,111.61,114.13,110.37,111.84,1727446,102.328574673161,104.639012879203,101.191692381299,102.53944800149,1884129.12694042,0.0,1.0
2022-01-18,113.35,114.27,108.14,110.09,2591232,103.923877244,104.767370557317,99.1471379370632,100.934977025072,2826262.40464828,0.0,1.0
2022-01-19,114.36,119.54,114.25,114.45,1995325,104.849886207532,109.59912029773,104.749033746157,104.932401857748,2176305.33759805,0.0,1.0
2022-01-20,111.0,116.71,110.22,114.0,2640710,101.769301932809,107.004461518722,101.054166297606,104.519823606669,2880228.16736549,0.0,1.0
2022-01-21,109.76,112.6899,108.06,109.33,3404041,100.632419640947,103.318670791695,99.0737906924269,100.238178201028,3712794.95706344,0.0,1.0
2022-01-24,116.55,116.64,104.77,107.0,3589402,106.85776702945,106.940282679666,96.0573852567607,98.1019397009965,3914968.60480628,0.0,1.0
2022-01-25,117.91,120.14,113.17,114.96,3457134,108.104670188266,110.149224632502,103.758845943568,105.399990542304,3770703.60817997,0.0,1.0
2022-01-26,113.75,120.56,113.09,117.51,1985832,104.290613467181,110.534297666842,103.685498698932,107.737933965085,2165951.30175435,0.0,1.0
2022-01-27,111.92,117.4551,111.28,115.01,1657815,102.612795246126,107.687599418453,102.026017289036,105.445832570202,1808182.44308577,0.0,1.0
2022-01-28,113.19,113.29,108.91,111.65,1784558,103.777182754727,103.868866810522,99.8531051666871,102.365248295479,1946421.31013909,0.0,1.0
2022-01-31,115.4,116.11,113.21,113.54,1020387,105.803400387804,106.45435718395,103.795519565886,104.098076950011,1112938.33060561,0.0,1.0
2022-02-01,118.15,119.33,115.57,116.0,1121368,108.324711922175,109.40658378056,105.959263282656,106.353504722576,1223078.52796494,0.0,1.0
2022-02-02,115.72,119.1,114.38,118.25,1267761,106.096789366349,109.195710452231,104.868223018691,108.41639597797,1382749.6929566,0.0,1.0
2022-02-03,111.87,115.9,111.415,114.7,1380632,102.566953218229,106.26182066678,102.14979076436,105.161611997236,1505858.33929743,0.0,1.0
2022-02-04,111.52,114.07,108.461,113.34,1254506,102.246059022945,104.584002445726,99.4414437561662,103.91470883842,1368292.43549235,0.0,1.0
2022-02-07,112.65,113.84,111.2099,112.28,804446,103.282088853432,104.373129117397,101.961746765924,102.94285784699,877411.01004067,0.0,1.0
2022-02-08,114.44,115.305,111.18,111.6,802445,104.923233452169,105.716300534798,101.934333233241,102.319406267581,875228.514968165,0.0,1.0
2022-02-09,117.13,117.18,114.38,115.11,777433,107.389534553063,107.43537658096,104.868223018691,105.537516625997,847947.871913025,0.0,1.0
2022-02-10,114.38,117.82,113.76,114.71,861771,104.868223018691,108.022154538051,104.29978187276,105.170780402816,939935.512804786,0.0,1.0
2022-02-11,111.81,115.215,110.855,114.74,1142633,102.511942784752,105.633784884582,101.636360051906,105.198285619555,1246272.30993229,0.0,1.0
2022-02-14,110.0,112.31,108.88,110.81,1283090,100.852461374856,102.970363063728,99.8255999499486,101.595102226798,1399469.06675287,0.0,1.0
2022-02-15,114.42,114.58,111.005,112.11,1554872,104.90489664101,105.051591130282,101.773886135599,102.786994952138,1695902.28803916,0.0,1.0
2022-02-16,108.81,113.28,108.11,111.9,2191918,99.7614211108918,103.859698404943,99.1196327203246,102.594458434967,2390729.75228458,0.0,1.0
2022-02-17,104.78,110.0,104.6337,109.71,1166530,96.0665536623403,100.852461374856,95.9324198887117,100.58657761305,1272336.82005099,0.0,1.0
2022-02-18,103.85,106.12,102.0,102.91,1946308,95.2138919434438,97.2951200099976,93.5177369112303,94.3520618189677,2122842.38858821,0.0,1.0
2022-02-22,100.2,104.95,99.342,102.16,1702700,91.8674239069145,96.2224165571923,91.0807747081906,93.6644314005028,1857138.61066653,0.0,1.0
2022-02-23,97.67,101.27,97.12,100.9,1352706,89.5478172952928,92.8484433039244,89.0435549884185,92.5092122974817,1475399.39007475,0.0,1.0
2022-02-24,101.28,101.6799,92.31,93.21,1580667,92.8576117095039,93.2242562486294,84.6335519046634,85.4587084068213,1724036.95090529,0.0,1.0
2022-02-25,103.26,103.5,97.05,97.45,1922029,94.6729560142514,94.8929977481601,88.9793761493617,89.346112372543,2096361.23023479,0.0,1.0
2022-02-28,105.0,105.31,101.5,101.8,1802008,96.26825858509,96.5524791580555,93.0593166322537,93.3343687996396,1965454.06327008,0.0,1.0
2022-03-01,104.36,106.9,103.01,105.47,1395329,95.6814806279999,98.0102556452012,94.4437458747631,96.699173647328,1521888.38931269,0.0,1.0
2022-03-02,111.23,112.483,104.3,105.6,1919272,101.980175261139,103.128976480254,95.6264701945227,96.8183629198619,2093354.1643103,0.0,1.0
2022-03-03,112.38,113.32,109.77,111.52,1835670,103.034541902785,103.896372027261,100.641588046527,102.246059022945,2002169.28022683,0.0,1.0
2022-03-04,109.71,112.21,107.61,110.77,2481125,100.58657761305,102.878679007933,98.6612124413479,101.55842860448,2706168.45914722,0.0,1.0
2022-03-07,99.5,111.96,99.19,110.25,4009256,91.2256355163472,102.649468868445,90.9414149433817,101.081671514344,4372904.28005311,0.0,1.0
2022-03-08,101.58,107.17,99.2,102.5,4720657,93.1326638768899,98.2578025958485,90.9505833489612,93.9761571902069,5148830.90527587,0.0,1.0
2022-03-09,108.88,111.3799,104.83,105.5,2363231,99.8255999499486,102.117609660776,96.1123956902379,96.7266788640666,2577581.21573035,0.0,1.0
2022-03-10,109.94,110.28,104.88,107.15,1830111,100.797450941379,101.109176731083,96.1582377181356,98.2394657846895,1996106.06677954,0.0,1.0
2022-03-11,107.62,110.98,107.29,110.95,1399881,98.6703808469275,101.75096512165,98.3678234628029,101.723459904912,1526853.26565952,0.0,1.0
2022-03-14,106.78,111.85,106.475,108.47,1586945,97.9002347782468,102.54861640707,97.620598408071,99.4496953211877,1730884.3792237,0.0,1.0
2022-03-15,111.42,111.64,106.3601,106.88,1422241,102.15437496715,102.356079889899,97.5152534279622,97.9919188340421,1551241.36651963,0.0,1.0
2022-03-16,111.06,114.18,107.04,110.53,1638364,101.824312366287,104.684854907101,98.1386133233146,101.338386870571,1786967.19488227,0.0,1.0
2022-03-17,111.34,112.26,108.44,109.67,1176580,102.527987494516,103.375174026714,99.8575082082386,100.990159767591,1277703.97528779,0.4875,1.0
2022-03-18,114.67,115.11,109.03,110.79,1696424,105.594434399103,105.999610566676,100.400812614757,102.021517285049,1842227.20815722,0.0,1.0
2022-03-21,108.93,115.3299,108.165,114.36,1139051,100.308727122127,106.20210656497,99.6042731035054,105.308969371949,1236949.45584281,0.0,1.0
2022-03-22,109.11,112.12,107.11,109.75,1600457,100.474481008861,103.246254337032,98.6327711562563,101.063828161695,1738012.09537574,0.0,1.0
2022-03-23,107.55,109.1555,106.13,107.94,1247844,99.0379473238294,100.516379908008,97.7303333284799,99.3970807450874,1355092.9297957,0.0,1.0
2022-03-24,106.89,107.42,105.11,107.38,996121,98.4301830724698,98.9182361834101,96.7910613036514,98.881401986358,1081734.99597788,0.0,1.0
2022-03-25,108.33,108.48,105.7,106.88,1592199,99.7562141663453,99.8943424052907,97.3343657101699,98.4209745232068,1729044.34186307,0.0,1.0
2022-03-28,107.82,109.55,105.5,108.75,1337043,99.2865781539311,100.879657176434,97.1501947249094,100.142973235392,1451958.3506695,0.0,1.0
2022-03-29,111.4,111.95,107.44,109.23,1422739,102.583238790094,103.08970899956,98.9366532819361,100.584983600018,1545019.69785053,0.0,1.0
2022-03-30,104.72,110.09,104.65,110.09,1653389,96.4319278823935,101.376918836638,96.3674680375523,101.376918836638,1795493.46240554,0.0,1.0
2022-03-31,100.02,104.12,100.02,104.12,1696678,92.1039097287719,95.879414926612,92.1039097287719,95.879414926612,1842503.03879323,0.0,1.0
2022-04-01,101.32,101.6716,99.385,100.33,1369619,93.3010211329651,93.624793725053,91.5191668505698,92.3893747559257,1487334.17271218,0.0,1.0
2022-04-04,102.63,102.93,100.19,101.24,1289407,94.5073410864213,94.7835975643121,92.2604550662433,93.2273527388609,1400228.16099535,0.0,1.0
2022-04-05,99.47,103.18,98.71,102.64,1137713,91.5974395193055,95.0138112958877,90.8975897753157,94.5165496356843,1235496.4582405,0.0,1.0
2022-04-06,96.58,100.35,95.7,100.35,2716501,88.9361687822914,92.4077918544517,88.1258164471453,92.4077918544517,2949977.15971143,0.0,1.0
2022-04-07,100.28,101.23,95.47,96.5,2190559,92.3433320096105,93.2181441895979,87.9140198140957,88.8625003881872,2378831.81968286,0.0,1.0
2022-04-08,104.05,104.91,99.88,99.88,2107901,95.8149550817708,96.6068903183909,91.9749900390895,91.9749900390895,2289069.58066015,0.0,1.0
2022-04-11,105.58,108.46,104.24,104.24,1748874,97.2238631190136,99.8759253067646,95.9899175177683,95.9899175177683,1899185.14854703,0.0,1.0
2022-04-12,105.67,109.21,105.52,106.23,1232824,97.3067400623808,100.566566501491,97.1686118234354,97.8224188211102,1338782.00005966,0.0,1.0
2022-04-13,107.16,108.72,105.05,105.71,1046979,98.6788139025714,100.115347587603,96.7358100080733,97.3435742594329,1136964.10812936,0.0,1.0
2022-04-14,105.16,108.71,104.521,107.12,1350844,96.8371040499665,100.10613903834,96.2486777520593,98.6419797055194,1466945.51054214,0.0,1.0
2022-04-18,101.16,105.195,100.24,104.25,1160370,93.1536843447567,96.8693339723871,92.3064978125584,95.9991260670313,1260100.76816255,0.0,1.0
2022-04-19,108.1,108.96,101.45,101.69,1474342,99.5444175332958,100.336352769916,93.4207322733844,93.641737455697,1601057.8408045,0.0,1.0
2022-04-20,107.51,109.67,107.36,109.25,1195342,99.0011131267773,100.990159767591,98.8629848878319,100.603400698544,1298078.52014182,0.0,1.0
2022-04-21,103.62,109.54,102.18,108.86,1099114,95.4189874634608,100.870448627171,94.0929563695852,100.244267277286,1193579.97509261,0.0,1.0
2022-04-22,99.69,102.77,98.955,102.66,1549259,91.8000276030921,94.6362607761037,91.1231992322598,94.5349667342104,1682413.76111305,0.0,1.0
2022-04-25,102.86,103.015,97.89,98.65,1312896,94.7191377194709,94.8618702330478,90.1424887357477,90.8423384797375,1425735.97914247,0.0,1.0
2022-04-26,97.15,102.07,97.09,101.7,964823,89.4610560902838,93.9916623276919,89.4058047947057,93.65094600496,1047747.01469436,0.0,1.0
2022-04-27,95.97,98.42,95.29,97.23,981658,88.3744472772469,90.630541846688,87.7482659273613,89.534724484388,1066028.93893579,0.0,1.0
2022-04-28,101.44,101.75,97.1,97.33,1357206,93.4115237241214,93.6969887512752,89.4150133439687,89.6268099770183,1473854.30781115,0.0,1.0
2022-04-29,96.42,100.9699,96.24,99.8,895307,88.7888319940831,92.9786298232666,88.6230781073486,91.9013216449854,972256.296216992,0.0,1.0
2022-05-02,99.73,100.0,95.05,96.54,1407839,91.8368618001442,92.0854926302459,87.5272607450487,88.8993345852393,1528839.08180081,0.0,1.0
2022-05-03,101.23,102.21,98.48,100.98,937354,93.2181441895979,94.1205820173743,90.6857931422661,92.9879304580223,1017917.12595141,0.0,1.0
2022-05-04,102.71,102.95,96.92,99.9,1043955,94.5810094805255,94.8020146628381,89.2492594572343,91.9934071376156,1133680.20323443,0.0,1.0
2022-05-05,97.41,101.27,96.22,100.77,1019735,89.7004783711225,93.25497838665,88.6046610088226,92.7945509234987,1107378.55754823,0.0,1.0
2022-05-06,92.46,95.92,90.65,94.5,2042775,85.1422464859253,88.3284045309318,83.4754990693179,87.0207905355823,2218346.17120682,0.0,1.0
2022-05-09,89.74,93.8,89.1,91.15,2181492,82.6375210863826,86.3761920871706,82.0481739335491,83.9359265324691,2368985.53473501,0.0,1.0
2022-05-10,89.82,93.0,87.6,90.05,1783963,82.7111894804868,85.6395081461286,80.6668915440954,82.9229861135364,1937289.95637045,0.0,1.0
2022-05-11,86.83,91.08,86.74,89.77,1712861,79.9578332508425,83.8714666876279,79.8749563074752,82.6651467341717,1860076.92533906,0.0,1.0
2022-05-12,89.45,93.68,85.85,86.49,2620196,82.3704731577549,86.2656894960143,79.0553954230661,79.6447425758996,2845394.99671351,0.0,1.0
2022-05-13,90.35,93.91,90.0,90.77,1361151,83.1992425914271,86.4774861290639,82.8769433672213,83.5860016604742,1478138.37024848,0.0,1.0
2022-05-16,90.4,91.06,86.55,89.22,1217468,83.2452853377422,83.8530495891019,79.6999938714778,82.1586765247053,1322106.19200197,0.0,1.0
2022-05-17,92.47,93.36,87.31,92.43,2327122,85.1514550351883,85.9710159195975,80.3998436154677,85.1146208381362,2527132.05254184,0.0,1.0
2022-05-18,79.32,83.94,77.3,82.7,7543475,73.042212754311,77.2965625138284,71.18208580318,76.1547024052133,8191816.9567595,0.0,1.0
2022-05-19,79.26,81.21,77.0,77.0,3212468,72.9869614587329,74.7826285650226,70.9058293252893,70.9058293252893,3488571.22684801,0.0,1.0
2022-05-20,77.52,80.75,74.12,79.86,3165837,71.3846738869666,74.3590352989235,68.2537671375382,73.5394744145143,3437932.41429668,0.0,1.0
2022-05-23,75.27,78.5,73.66,77.17,4127722,69.312750302786,72.287111714743,67.8301738714391,71.0623746627607,4482488.91557131,0.0,1.0
2022-05-24,71.24,73.465,69.65,73.43,6184411,65.6017049497871,67.6506071608101,64.1375456169662,67.6183772383895,6715944.95870537,0.0,1.0
2022-05-25,78.14,81.3,63.45,64.0099,38517314,71.9556039412741,74.8655055083899,58.428245073891,58.9438317471277,41827776.4497172,0.0,1.0
2022-05-26,84.58,84.84,78.74,78.76,5313104,77.8859096666619,78.1253319475006,72.5081168970556,72.5265339955816,5769751.39974968,0.0,1.0
2022-05-27,84.7,86.82,81.78,84.5,3863133,77.9964122578182,79.9486247015794,75.3075158730151,77.8122412725577,4195159.18268665,0.0,1.0
2022-05-31,81.23,84.74,79.59,84.19,3149591,74.8010456635487,78.0332464548703,73.2908435844127,77.526776245404,3420290.11306554,0.0,1.0
2022-06-01,79.67,81.7264,78.36,81.2,2399799,73.3645119785169,75.2581580489652,72.1581920250606,74.7734200157596,2606055.45070601,0.0,1.0
2022-06-02,82.69,82.78,78.96,80.26,2419261,76.1454938559503,76.2283707993175,72.7107049808421,73.9078163850353,2627190.15873015,0.0,1.0
2022-06-03,80.78,83.11,80.7057,82.29,1607157,74.3866609467126,76.5322529249973,74.3182414256883,75.7771518854293,1745287.94286118,0.0,1.0
2022-06-06,81.71,82.09,78.79,81.36,1256461,75.2430560281739,75.5929809001688,72.5541596433707,74.920756803968,1364450.53841989,0.0,1.0
2022-06-07,81.36,81.92,78.54,79.95,1579742,74.920756803968,75.4364355626974,72.3239459117951,73.6223513578816,1715516.69527707,0.0,1.0
2022-06-08,80.47,81.4,78.75,80.93,1654452,74.1011959195588,74.9575910010201,72.5173254463186,74.524789185658,1796647.82447674,0.0,1.0
2022-06-09,80.2,80.91,78.75,80.05,1694757,74.3014818660296,74.9592630645942,72.9581258971301,74.1625140071779,1829297.45122812,0.4875,1.0
2022-06-10,77.5,79.88,76.7,78.67,1856473,71.8000604066994,74.0050171004794,71.0588984928238,72.8840097057425,2003851.48264549,0.0,1.0
2022-06-13,73.57,76.32,72.94,74.59,1524453,68.1591025047855,70.7068465837329,67.5754374976085,69.1040839449769,1645473.6504508,0.0,1.0
2022-06-14,74.04,75.16,73.37,73.96,1800671,68.5945351291874,69.6321618086133,67.9738120263166,68.5204189377999,1943619.56953143,0.0,1.0
2022-06-15,74.71,76.05,72.72,74.66,2022797,69.2152582320582,70.4567044377999,67.3716179712927,69.168935612441,2183379.32603428,0.0,1.0
2022-06-16,71.66,73.115,70.21,72.57,1922984,66.3895784354075,67.7375666662688,65.046222466508,67.232650112441,2075642.54341622,0.0,1.0
2022-06-17,73.83,74.08,71.31,72.27,2424254,68.3999801267951,68.6315932248812,66.0653200980869,66.9547143947376,2616706.50325065,0.0,1.0
2022-06-21,75.3,75.9,74.15,75.27,1652185,69.7618651435415,70.3177365789482,68.6964448923453,69.7340715717712,1783345.8185789,0.0,1.0
2022-06-22,75.56,76.33,74.435,74.8,1237014,70.0027427655511,70.7161111076564,68.9604838241635,69.2986389473693,1335215.93793889,0.0,1.0
2022-06-23,77.85,78.01,75.32,75.77,1116416,72.12431874402,72.2725511267951,69.7803941913884,70.1972977679434,1205044.11152176,0.0,1.0
2022-06-24,84.39,85.8529,78.66,79.1,3622746,78.1833173899531,79.5386245947139,72.8747451818191,73.2823842344506,3910342.32296834,0.0,1.0
2022-06-27,80.6,84.52,80.13,83.57,2339198,74.6720628229674,78.3037562009579,74.2366301985655,77.4236264282306,2524898.22394473,0.0,1.0
2022-06-28,77.34,81.415,76.12,80.68,1840657,71.6518280239243,75.4271215227282,70.521556105264,74.746179014355,1986779.90926439,0.0,1.0
2022-06-29,76.48,77.835,75.0,76.67,2003803,70.855078966508,72.1104219581348,69.4839294258382,71.0311049210535,2162877.46306005,0.0,1.0
2022-06-30,75.37,76.99,73.67,74.74,1979748,69.8267168110056,71.3275696866037,68.25174774402,69.2430518038286,2136912.82613021,0.0,1.0
2022-07-01,76.85,77.48,74.32,75.58,2186975,71.1978663516755,71.7815313588525,68.8539417990439,70.021271813398,2360590.80646937,0.0,1.0
2022-07-05,81.01,81.065,74.53,75.64,1310586,75.0519083038287,75.1028631854076,69.0484968014362,70.0768589569387,1414628.54522226,0.0,1.0
2022-07-06,78.95,81.14,77.59,80.88,1229909,73.143416375599,75.1723471148334,71.8834411220104,74.9314694928239,1327546.89842999,0.0,1.0
2022-07-07,83.64,84.095,79.6,80.02,1630101,77.4884780956947,77.9100139342115,73.7456104306229,74.1347204354076,1759508.65200404,0.0,1.0
2022-07-08,83.95,84.875,82.91,83.54,971848,77.7756783373215,78.6326468002402,76.8121678492832,77.3958328564603,1048999.39600848,0.0,1.0
2022-07-11,83.77,86.755,83.605,85.54,2068095,77.6089169066995,80.3743772978479,77.4560522619627,79.2487376411493,2232273.36567874,0.0,1.0
2022-07-12,84.7,87.5,84.0,84.36,2403383,78.4705176315799,81.0645843301445,77.8220009569387,78.1555238181828,2594178.63223163,0.0,1.0
2022-07-13,87.28,87.5,83.07,83.32,1721650,80.8607648038287,81.0645843301445,76.9604002320583,77.1920133301445,1858325.38641639,0.0,1.0
2022-07-14,86.75,87.17,85.57,85.97,1513185,80.3697450358861,80.7588550406708,79.2765312129196,79.6471121698574,1633311.12586443,0.0,1.0
2022-07-15,88.25,88.6038,86.5,87.82,1560597,81.7594236244029,82.0872024808144,80.1381319378,81.3610490956948,1684486.98810168,0.0,1.0
2022-07-18,89.17,90.74,88.89,88.89,1394611,82.6117598253599,84.0662900813407,82.3523531555034,82.3523531555034,1505323.97727503,0.0,1.0
2022-07-19,91.89,92.69,89.54,90.78,1280705,85.1317103325369,85.8728722464125,82.9545472105273,84.1033481770345,1382375.40383377,0.0,1.0
2022-07-20,94.98,95.125,91.381,92.0,1484927,87.9944482248815,88.1287838217714,84.6601460648336,85.2336200956948,1602809.82840597,0.0,1.0
2022-07-21,95.15,95.21,92.31,94.37,998890,88.15194513158,88.2075322751207,85.5208203373216,87.4293122655513,1078188.15975226,0.0,1.0
2022-07-22,95.01,97.63,93.8,96.15,1317424,88.0222417966518,90.4495470645944,86.9012344019149,89.0783975239245,1422009.38859479,0.0,1.0
2022-07-25,93.47,95.26,92.28,95.12,1330747,86.5955051124412,88.2538548947379,85.4930267655513,88.1241515598097,1436390.05198354,0.0,1.0
2022-07-26,89.84,90.79,88.45,89.84,1412864,83.2324829282307,84.112612700958,81.9447141028718,83.2324829282307,1525026.01501688,0.0,1.0
2022-07-27,91.35,91.85,88.36,90.82,830624,84.6314260406709,85.0946522368431,81.8613333875608,84.1404062727283,896564.14821057,0.0,1.0
2022-07-28,93.35,93.58,89.79,91.07,1163771,86.4843308253599,86.6974148755991,83.1861603086135,84.3720193708144,1256158.44874114,0.0,1.0
2022-07-29,93.59,94.05,92.04,93.32,964503,86.7066793995226,87.132847500001,85.2706781913886,86.4565372535896,1041071.30379274,0.0,1.0
2022-08-01,96.11,96.59,92.15,92.76,1219050,89.0413394282307,89.4860365765561,85.3725879545465,85.9377239138766,1315825.84283153,0.0,1.0
2022-08-02,93.53,95.62,93.5,95.62,1021137,86.6510922559819,88.5873777559819,86.6232986842116,88.5873777559819,1102201.26629052,0.0,1.0
2022-08-03,97.58,98.1924,93.655,93.96,1585018,90.4032244449772,90.970583890049,86.766898805025,87.04946678469,1710846.68040945,0.0,1.0
2022-08-04,96.83,98.61,96.48,97.33,930243,89.7083851507188,91.357470409092,89.3841268133982,90.171611346891,1004091.5298906,0.0,1.0
2022-08-05,97.55,99.06,95.3176,95.95,1160596,90.3754308732068,91.774373985647,88.307218552537,88.8931070454556,1252731.39730684,0.0,1.0
2022-08-08,101.66,103.44,98.375,98.81,1509618,94.1831502057428,95.832235464116,91.1397540968911,91.5427608875609,1629460.95500894,0.0,1.0
2022-08-09,98.1,100.885,97.26,100.8,1117923,90.8849796889963,93.4651496016758,90.1067596794269,93.3864011483265,1206670.74664349,0.0,1.0
2022-08-10,101.97,103.0,100.63,101.85,1364205,94.4703504473696,95.4245964114844,93.2289042416279,94.3591761602882,1472504.1580903,0.0,1.0
2022-08-11,105.11,106.62,103.19,103.44,1635963,97.3794109593313,98.7783540717715,95.6006223660299,95.832235464116,1765836.01436873,0.0,1.0
2022-08-12,107.24,107.36,105.14,106.0,803491,99.3527545550251,99.4639288421065,97.4072045311017,98.2039535885179,867277.160315449,0.0,1.0
2022-08-15,107.43,108.23,106.03,107.11,884025,99.5287805095706,100.269942423446,98.2317471602883,99.2323157440203,954204.454869893,0.0,1.0
2022-08-16,112.85,115.56,108.42,108.57,2157498,104.550152476078,107.060838459331,100.445968377992,100.584936236843,2328773.73713739,0.0,1.0
2022-08-17,112.26,113.66,110.195,110.84,1707649,104.003545564595,105.300578913877,102.090421374403,102.687983167465,1843212.89913081,0.0,1.0
2022-08-18,112.47,112.615,110.57,112.04,925841,104.198100566987,104.332436163877,102.437841021532,103.799726038279,999340.071492543,0.0,1.0
2022-08-19,111.05,113.0,110.51,113.0,1178770,102.882538169858,104.689120334929,102.382253877992,104.689120334929,1272348.16353268,0.0,1.0
2022-08-22,110.37,111.29,108.0401,108.83,2459144,102.252550543063,103.10488674402,100.09400911414,100.825813858853,2654366.29050827,0.0,1.0
2022-08-23,111.14,115.49,108.68,113.63,5546791,102.965918885169,106.995986791867,100.686846000001,105.272785342107,5987130.09522605,0.0,1.0
2022-08-24,108.06,111.55,107.22,110.6,2054492,100.112445516748,103.34576436603,99.3342255071782,102.465634593303,2217590.47413201,0.0,1.0
2022-08-25,110.22,111.21,107.63,108.07,1237580,102.113582684212,103.030770552633,99.7140709880395,100.121710040671,1335826.87057253,0.0,1.0
2022-08-26,106.74,110.09,105.9076,109.58,1102911,98.8895283588529,101.993143873207,98.1183493874653,101.520653153111,1190466.99983033,0.0,1.0
2022-08-29,106.56,108.16,104.87,105.81,951297,98.7227669282309,100.205090755982,97.1570623851686,98.0279276339725,1026816.92859858,0.0,1.0
2022-08-30,108.36,109.5,107.1,108.03,1826493,100.390381234451,101.446536961724,99.2230512200969,100.084651944977,1971491.48201541,0.0,1.0
2022-08-31,106.37,108.36,104.36,108.34,1415408,98.5467409736854,100.390381234451,96.6845716650729,100.371852186604,1527771.97370944,0.0,1.0
2022-09-01,108.81,109.07,104.52,105.38,1485422,100.807284811006,101.048162433016,96.8328040478481,97.6295531052643,1603344.12461384,0.0,1.0
2022-09-02,108.23,110.7799,107.01,109.87,1261190,100.269942423446,102.632303378685,99.1396705047859,101.789324346891,1361311.18060842,0.0,1.0
2022-09-06,105.77,109.96,104.65,109.27,1594423,97.9908695382787,101.872705062202,96.9532428588528,101.233452911484,1720998.30835895,0.0,1.0
2022-09-07,111.36,111.78,105.06,106.29,1639285,103.169738411485,103.558848416269,97.3330883397141,98.4726247822978,1769421.73558597,0.0,1.0
2022-09-08,113.28,113.39,108.99,109.47,1271478,105.400172546054,105.502520877446,101.408587621773,101.855198522392,1366535.02893523,0.4875,1.0
2022-09-09,116.56,116.69,112.49,113.33,1456184,108.452013700283,108.5729708192,104.665125438785,105.446694514868,1565049.84323364,0.0,1.0
2022-09-12,117.77,119.81,116.72,117.45,1245998,109.577845345593,111.475941673223,108.600884000489,109.28010474518,1339150.11740922,0.0,1.0
2022-09-13,113.88,115.08,112.475,115.05,1289680,105.958436171828,107.074963423375,104.651168848141,107.047050242086,1386097.82954733,0.0,1.0
2022-09-14,114.67,115.12,112.125,114.13,1068425,106.693483279096,107.112180998426,104.32551506644,106.1910460159,1148301.57367263,0.0,1.0
2022-09-15,114.33,117.0,113.55,114.77,1562634,106.377133891158,108.86140702585,105.651391177652,106.786527216725,1679458.1568892,0.0,1.0
2022-09-16,111.64,112.85,110.52,112.54,2812138,103.874251968939,105.00008361425,102.832159867495,104.7116474076,3022376.38653589,0.0,1.0
2022-09-19,114.06,114.17,110.95,111.62,1215657,106.12591525956,106.228263590951,103.2322487993,103.855643181414,1306540.79242449,0.0,1.0
2022-09-20,111.63,113.045,109.5,112.9,836417,103.864947575177,105.181519292626,101.88311170368,105.046605583064,898948.412239074,0.0,1.0
2022-09-21,108.44,113.2,108.44,112.5,1072068,100.896845964814,105.325737395951,100.896845964814,104.674429832548,1152216.92817377,0.0,1.0
2022-09-22,106.53,108.5,105.5,108.44,1137590,99.119706756101,100.952672327391,98.161354198523,100.896845964814,1222637.4216199,0.0,1.0
2022-09-23,104.46,105.68,102.92,104.94,1309624,97.1936972471821,98.3288332862551,95.7608206076966,97.640308147801,1407532.86390663,0.0,1.0
2022-09-26,102.24,105.81,102.095,104.03,1185799,95.1281218318198,98.4497904051727,94.9932081222579,96.7936083153777,1274450.5770264,0.0,1.0
2022-09-27,110.57,111.58,107.01,107.11,3186362,102.87868183631,103.818425606362,99.5663176567199,99.6593615943488,3424577.7653,0.0,1.0
2022-09-28,116.74,117.51,110.68,110.68,2241946,108.619492788015,109.335931107758,102.981030167702,102.981030167702,2409556.23454061,0.0,1.0
2022-09-29,112.95,116.74,112.56,116.04,2082004,105.093127551878,108.619492788015,104.730256195126,107.968185224612,2237656.80285721,0.0,1.0
2022-09-30,104.64,108.63,99.8101,106.05,6014738,97.3611763349142,101.073629446309,92.8672471913744,98.6730958554821,6464406.12174794,0.0,1.0
2022-10-03,109.82,110.87,105.36,106.04,2427198,102.180852304093,103.157813649197,98.0310926858425,98.6637914617193,2608657.86837171,0.0,1.0
2022-10-04,110.06,113.39,107.69,112.5,2237021,102.404157754402,105.502520877446,100.199016432597,104.674429832548,2404263.03637477,0.0,1.0
2022-10-05,111.67,112.9,107.4201,108.11,1710593,103.902165150228,105.046605583064,99.9478908449362,100.589800970638,1838478.72692363,0.0,1.0
2022-10-06,112.1,113.61,110.36,111.11,1300922,104.302254082033,105.707217540229,102.683289567289,103.381119099506,1398180.29325908,0.0,1.0
2022-10-07,110.14,112.03,109.13,111.24,1144203,102.478592904505,104.237123325692,101.538849134453,103.502076218424,1229744.81643629,0.0,1.0
2022-10-10,109.64,110.54,107.02,110.04,1404564,102.013373216361,102.850768655021,99.5756220504828,102.385548966877,1509570.67788934,0.0,1.0
2022-10-11,110.34,113.59,108.0,109.66,1305282,102.664680779763,105.688608752704,100.487452639246,102.031982003887,1402866.2514323,0.0,1.0
2022-10-12,111.73,113.72,108.8,110.27,1136609,103.957991512805,105.809565871621,101.231804140278,102.599550023423,1221583.08103093,0.0,1.0
2022-10-13,112.28,113.6991,105.9,109.12,1434032,104.469733169765,105.790119688657,98.5335299490388,101.52954474069,1541241.73647836,0.0,1.0
2022-10-14,109.96,114.31,109.695,113.82,1024228,102.311113816773,106.358525103632,102.064547382057,105.90260980925,1100800.35959433,0.0,1.0
2022-10-17,110.23,112.215,109.45,111.34,1048655,102.562332448372,104.409254610306,101.836589734866,103.595120156053,1127053.54773584,0.0,1.0
2022-10-18,111.63,114.7,109.88,112.79,1046947,103.864947575177,106.721396460385,102.23667866667,104.944257251672,1125217.85586431,0.0,1.0
2022-10-19,109.11,111.11,108.26,110.78,999073,101.520240346927,103.381119099506,100.729366877082,103.074074105331,1073764.74540921,0.0,1.0
2022-10-20,108.54,114.15,107.705,114.1,1623133,100.989889902443,106.209654803426,100.212973023241,106.163132834611,1744480.12558669,0.0,1.0
2022-10-21,109.93,110.28,105.27,107.58,1989589,102.283200635485,102.608854417186,97.9473531419765,100.096668101205,2138332.76052296,0.0,1.0
2022-10-24,114.32,114.89,109.43,110.14,1698455,106.367829497395,106.89817994188,101.81798094734,102.478592904505,1825433.27731206,0.0,1.0
2022-10-25,114.93,118.079,114.51,114.62,1319585,106.935397516931,109.865351112866,106.54461297889,106.646961310282,1418238.55871474,0.0,1.0
2022-10-26,111.93,115.72,111.85,113.92,946899,104.144079388063,107.6704446242,104.06964423796,105.995653746879,1017690.16244382,0.0,1.0
2022-10-27,111.07,113.86,110.57,112.52,1314475,103.343901524455,105.939827384302,102.87868183631,104.693038620074,1412746.52975484,0.0,1.0
2022-10-28,116.23,116.595,108.76,110.48,1485984,108.144968706107,108.484579078453,101.194586565226,102.794942292444,1597077.72249091,0.0,1.0
2022-10-31,113.76,116.75,113.72,115.96,1085623,105.846783446673,108.628797181778,105.809565871621,107.893750074509,1166785.31419163,0.0,1.0
2022-11-01,115.66,118.0,113.99,116.79,1516736,107.614618261622,109.791846402139,106.060784503219,108.666014756829,1630128.77426673,0.0,1.0
2022-11-02,111.33,116.51,111.2,115.02,1194554,103.58581576229,108.405491731468,103.464858643372,107.019137060797,1283860.11000952,0.0,1.0
2022-11-03,112.65,113.19,108.9,110.88,885921,104.813995738992,105.316433002188,101.324848077907,103.16711804296,952153.383203896,0.0,1.0
2022-11-04,110.1,114.77,108.41,113.95,1169644,102.441375329454,106.786527216725,100.868932783525,106.023566928168,1257087.81228139,0.0,1.0
2022-11-07,108.02,111.0,107.09,110.55,943374,100.506061426772,103.278770768114,99.640752806823,102.860073048784,1013901.62974644,0.0,1.0
2022-11-08,103.31,108.94,101.89,108.56,1838562,96.1236919644494,101.362065652958,94.8024680501186,101.008498689968,1976014.82359051,0.0,1.0
2022-11-09,102.17,105.99,101.78,102.18,1752366,95.0629910754796,98.6172694929048,94.7001197187268,95.0722954692425,1883374.72021939,0.0,1.0
2022-11-10,111.06,112.83,106.93,107.46,1904802,103.334597130692,104.981474826724,99.4918825066168,99.9850153760501,2047206.99546974,0.0,1.0
2022-11-11,108.46,111.6985,107.2,111.45,1781265,100.915454752339,103.928682672452,99.7431011382149,103.697468487444,1914434.23977161,0.0,1.0
2022-11-14,104.97,108.85,104.78,107.33,1946666,97.6682213290897,101.278326109092,97.4914378475947,99.8640582571325,2092200.79202096,0.0,1.0
2022-11-15,107.12,110.48,106.85,108.57,1696607,99.6686659881117,102.794942292444,99.4174473565136,101.017803083731,1823447.11889369,0.0,1.0
2022-11-16,99.03,102.46,98.14,102.2,3166583,92.1414114339311,95.3328184946035,91.3133203890336,95.0909042567683,3403320.06651378,0.0,1.0
2022-11-17,102.41,103.15,98.01,98.41,2674777,95.286296525789,95.9748216642431,91.192363270116,91.5645390206318,2874746.13409771,0.0,1.0
2022-11-18,109.09,109.47,105.24,105.5,2702062,101.501631559402,101.855198522392,97.9194399606878,98.161354198523,2904070.98931698,0.0,1.0
2022-11-21,106.94,108.89,105.275,108.86,3202786,99.5011869003796,101.315543684144,97.9520053388579,101.287630502855,3442229.64076716,0.0,1.0
2022-11-22,117.76,118.24,105.26,107.58,6418082,109.56854095183,110.015151852449,97.9380487482136,100.096668101205,6897904.54225609,0.0,1.0
2022-11-23,118.98,119.68,115.5,118.35,1975432,110.703676990903,111.354984554306,107.465747961416,110.117500183841,2123117.36835366,0.0,1.0
2022-11-25,121.69,122.17,117.79,118.41,1121102,113.225167700647,113.671778601266,109.596454133119,110.173326546418,1204916.76144561,0.0,1.0
2022-11-28,118.98,122.5,118.06,121.2,1585682,110.703676990903,113.978823595441,109.847672764717,112.769252406265,1704229.24954429,0.0,1.0
2022-11-29,118.08,119.52,115.59,118.36,1334592,109.866281552243,111.206114254099,107.549487505282,110.126804577604,1434367.4977756,0.0,1.0
2022-11-30,119.58,119.86,117.49,119.25,1364740,111.261940616677,111.522463642038,109.317322320232,110.954895622501,1466769.39387788,0.0,1.0
2022-12-01,117.51,120.95,114.86,120.29,1419231,109.335931107758,112.536642562193,106.870266760591,111.922552573842,1525334.19819358,0.0,1.0
2022-12-02,119.18,119.21,116.095,116.62,1122937,110.889764866161,110.91767804745,108.019359390308,108.50784006286,1206888.94797035,0.0,1.0
2022-12-05,115.23,118.14,114.33,117.59,1505251,107.214529329818,109.92210791482,106.377133891158,109.410366257861,1617785.14362009,0.0,1.0
2022-12-06,116.57,117.05,113.07,116.06,1885786,108.461318094046,108.907928994665,105.204780277033,107.986794012138,2026769.33936383,0.0,1.0
2022-12-07,118.5,119.715,114.96,115.31,1523063,110.257066090284,111.387549932476,106.96331069822,107.288964479921,1636928.78742313,0.0,1.0
2022-12-08,121.9,123.15,118.19,118.5,1992853,113.874149165609,115.041849628751,110.408414191003,110.698003905863,2133309.29346137,0.4875,1.0
2022-12-09,119.26,122.575,117.16,120.43,1644115,111.407965787453,114.504707415706,109.446229009374,112.500933420954,1759992.23676771,0.0,1.0
2022-12-12,122.37,122.39,117.79,119.65,1562115,114.31320453975,114.331887747161,110.034750042798,111.772288331953,1672212.87619078,0.0,1.0
2022-12-13,114.84,125.15,114.51,124.0,2277671,107.278976949783,116.910170369778,106.970704027513,115.835885943687,2438201.2681053,0.0,1.0
2022-12-14,116.99,118.42,115.09,115.33,1740635,109.287421746387,110.623271076222,107.512517042411,107.736715531334,1863314.96704681,0.0,1.0
2022-12-15,113.56,115.63,111.0,115.5,1352699,106.083251675525,108.016963642489,103.691801127011,107.895522794322,1448037.23503736,0.0,1.0
2022-12-16,111.82,113.65,111.11,112.52,2038937,104.457812630832,106.167326108872,103.794558767767,105.111724890191,2182641.29410561,0.0,1.0
2022-12-19,110.23,113.5,109.55,111.92,1528959,102.972497641715,106.027202053295,102.337268589766,104.551228667883,1636720.04107749,0.0,1.0
2022-12-20,108.76,110.66,108.42,109.71,1457452,101.59928189706,103.374186601036,101.281667371085,102.486734249048,1560173.22721438,0.0,1.0
2022-12-21,112.21,114.35,111.6843,112.04,1614176,104.822135175332,106.821238368231,104.331047068553,104.663327912345,1727943.13583707,0.0,1.0
2022-12-22,108.84,110.7609,106.51,110.63,1151995,101.674014726701,103.468443382421,99.4974210634044,103.346161789921,1233187.61570524,0.0,1.0
2022-12-23,111.1,111.35,107.47,108.12,1098607,103.785217164062,104.01875725669,100.394215019098,101.001419259931,1176036.82908961,0.0,1.0
2022-12-27,118.26,118.31,111.0,111.38,2091691,110.473805416939,110.520513435465,103.691801127011,104.046782067806,2239113.39639679,0.0,1.0
2022-12-28,114.98,119.84,113.91,118.38,1411747,107.409759401655,111.949778802351,106.410207805205,110.585904661401,1511246.93849281,0.0,1.0
2022-12-29,118.45,119.04,115.35,115.84,990155,110.651295887337,111.20245050594,107.755398738745,108.213137320296,1059941.13136656,0.0,1.0
2022-12-30,120.29,120.58,116.92,118.33,1296572,112.370150969082,112.641057476531,109.222030520451,110.539196642875,1387954.40368246,0.0,1.0
2023-01-03,120.57,123.25,118.55,120.59,1754443,112.631715872826,115.135265665802,110.744711924388,112.650399080236,1878096.15498396,0.0,1.0
2023-01-04,123.87,125.06,121.12,121.26,1455412,115.714445095521,116.826095936432,113.145504076608,113.27628652848,1557989.44800003,0.0,1.0
2023-01-05,125.04,125.08,122.18,122.85,1227814,116.807412729022,116.844779143842,114.135714069353,114.761601517597,1314350.33935868,0.0,1.0
2023-01-06,128.08,129.67,125.85,126.01,1682730,119.647260255383,121.1325752445,117.564082629138,117.71354828842,1801328.8222394,0.0,1.0
2023-01-09,128.37,130.19,127.05,128.0,1151642,119.918166762832,121.618338637167,118.685075073754,119.572527425742,1232809.73626276,0.0,1.0
2023-01-10,128.48,129.34,127.05,127.9,756371,120.020924403588,120.82430232223,118.685075073754,119.479111388691,809680.0334017,0.0,1.0
2023-01-11,127.43,129.77,126.76,129.12,930734,119.040056014549,121.225991281551,118.414168566305,120.618787040717,996332.138868486,0.0,1.0
2023-01-12,128.6,131.12,127.99,128.41,1291612,120.13302364805,122.487107781744,119.563185822037,119.955533177652,1382644.82284756,0.0,1.0
2023-01-13,128.65,129.925,125.961,126.62,813872,120.179731666576,121.370786138981,117.667774430265,118.283386114433,871233.704286262,0.0,1.0
2023-01-17,126.74,129.35,126.7,127.67,718361,118.395485358895,120.833643925935,118.358118944074,119.264254503472,768991.088334263,0.0,1.0
2023-01-18,124.45,127.63,123.065,126.58,1091762,116.256258110419,119.226888088652,114.962445997257,118.246019699613,1168709.39344145,0.0,1.0
2023-01-19,120.33,123.57,119.22,123.05,1583983,112.407517383903,115.434196984367,111.370599372632,114.9484335917,1695622.13298463,0.0,1.0
2023-01-20,123.05,124.095,119.44,120.31,1280399,114.9484335917,115.924631178886,111.576114654145,112.388834176492,1370641.53052866,0.0,1.0
2023-01-23,126.01,126.08,123.84,123.99,799769,117.71354828842,117.778939514356,115.686420284405,115.826544339982,856136.724747036,0.0,1.0
2023-01-24,125.52,126.5525,124.81,125.5,564358,117.255809706868,118.220330289423,116.592555843803,117.237126499458,604133.955810727,0.0,1.0
2023-01-25,125.33,125.485,121.6701,123.98,851332,117.078319236471,117.2231140939,113.659385696428,115.817202736277,911333.885349823,0.0,1.0
2023-01-26,125.99,126.78,123.51,126.14,656528,117.69486508101,118.432851773715,115.378147362136,117.834989136587,702800.098059216,0.0,1.0
2023-01-27,126.23,127.29,125.47,126.1,898020,117.919063569933,118.909273562677,117.209101688342,117.797622721766,961312.455918313,0.0,1.0
2023-01-30,126.93,129.075,125.94,126.0,886045,118.572975829292,120.576749824044,117.648157062484,117.704206684715,948493.457834064,0.0,1.0
2023-01-31,130.76,130.83,126.45,128.18,1446635,122.150810048359,122.216201274295,118.124578851446,119.740676292434,1548593.84497828,0.0,1.0
2023-02-01,134.52,134.865,130.4,130.59,1236609,125.663253041491,125.985538369318,121.814512314975,121.992002785372,1323765.21102057,0.0,1.0
2023-02-02,134.09,136.66,132.72,135.83,1221978,125.26156408217,127.66235623439,123.981764374566,126.887003126863,1308103.01803763,0.0,1.0
2023-02-03,135.75,136.25,132.21,132.21,888604,126.812270297222,127.279350482479,123.505342585604,123.505342585604,951232.816172068,0.0,1.0
2023-02-06,134.83,138.43,133.6,136.8,752912,125.95284275635,129.315820090199,124.803825500618,127.793138686262,805977.243057359,0.0,1.0
2023-02-07,134.32,134.67,131.75,134.56,647804,125.476420967388,125.803377097068,123.075628815168,125.700619456311,693461.230477837,0.0,1.0
2023-02-08,131.98,133.69,130.99,132.59,625005,123.290485700386,124.887899933964,122.365666933578,123.860323526399,669055.356797428,0.0,1.0
2023-02-09,129.79,133.45,129.77,133.4,910408,121.244674488961,124.663701445041,121.225991281551,124.616993426515,974573.562245477,0.0,1.0
2023-02-10,129.28,130.26,127.895,128.95,844287,120.768252699999,121.683729863103,119.474440586838,120.45997977773,903792.353700261,0.0,1.0
2023-02-13,129.88,130.55,127.58,130.07,1021884,121.328748922307,121.954636370552,119.180180070126,121.506239392705,1093906.39150981,0.0,1.0
2023-02-14,129.43,131.0,128.02,128.98,743826,120.908376755576,122.375008537283,119.591210633152,120.488004588845,796250.861713435,0.0,1.0
2023-02-15,131.5,131.81,127.62,128.12,785161,122.84208872254,123.131678437399,119.217546484947,119.684626670204,840499.152804255,0.0,1.0
2023-02-16,130.01,131.48,129.3753,130.07,707436,121.450189770474,122.823405515129,120.857278183309,121.506239392705,757296.0942574,0.0,1.0
2023-02-17,130.15,130.87,128.72,129.52,820816,121.580972222346,122.253567689116,120.245122892512,120.992451188923,878667.117455122,0.0,1.0
2023-02-21,129.64,130.43,127.61,128.18,817095,121.104550433384,121.84253712609,119.208204881242,119.740676292434,874683.861348942,0.0,1.0
2023-02-22,129.31,133.13,129.1,130.28,1003555,120.796277511115,124.364770126477,120.600103833307,121.702413070513,1074285.56346084,0.0,1.0
2023-02-23,129.96,130.5,128.15,129.14,846931,121.403481751949,121.907928352026,119.712651481319,120.637470248127,906622.702838858,0.0,1.0
2023-02-24,128.27,129.19,127.32,128.26,598416,119.824750725781,120.684178266653,118.937298373793,119.815409122075,640592.36389035,0.0,1.0
2023-02-27,129.76,131.53,129.11,129.59,1124743,121.216649677846,122.870113533655,120.609445437012,121.057842414859,1204014.8945535,0.0,1.0
2023-02-28,128.63,131.13,126.43,126.54,1386559,120.161048459165,122.496449385449,118.105895644036,118.208653284792,1484283.6880756,0.0,1.0
2023-03-01,128.69,129.05,127.02,127.24,844376,120.217098081396,120.553395814781,118.657050262639,118.862565544152,903887.626420887,0.0,1.0
2023-03-02,129.51,129.66,127.25,128.0,860625,120.983109585217,121.123233640794,118.871907147857,119.572527425742,921281.856055213,0.0,1.0
2023-03-03,132.11,132.84,129.14,130.78,1430860,123.411926548553,124.093863619028,120.637470248127,122.16949325577,1531707.02286728,0.0,1.0
2023-03-06,132.14,134.52,131.8,132.59,2251073,123.439951359668,125.663253041491,123.122336833694,123.860323526399,2409728.64087817,0.0,1.0
2023-03-07,146.79,146.89,138.85,140.0,9208700,137.125400787693,137.218816824744,129.708167445815,130.782451871905,9857729.24079081,0.0,1.0
2023-03-08,149.73,150.18,146.7,148.5,3454912,139.871832277003,140.292204443734,137.041326354346,138.722815021271,3698414.22206816,0.0,1.0
2023-03-09,149.33,152.6081,149.26,150.22,2295372,139.498168128797,142.560439239378,139.432776902861,140.329570858554,2457149.83470985,0.0,1.0
2023-03-10,146.27,150.2425,145.5,149.78,1983847,136.639637395026,140.350589466891,135.92033390973,139.918540295528,2123668.550518,0.0,1.0
2023-03-13,145.09,147.55,143.775,144.45,1963554,135.537328157819,137.835362669283,134.308907270594,134.939465520691,2101945.29973524,0.0,1.0
2023-03-14,148.92,151.125,144.2,146.8,1653794,139.115162376887,141.174985993869,134.705925428062,137.134742391398,1770353.41275581,0.0,1.0
2023-03-15,146.71,148.13,144.17,146.52,1504983,137.050667958052,138.377175684181,134.677900616947,136.873177487654,1611054.2124288,0.0,1.0
2023-03-16,146.69,147.17,144.0,144.15,1627440,137.966145121155,138.417598864819,135.436123099368,135.577202394263,1730346.04533134,1.0,1.0
2023-03-17,144.66,146.35,143.44,145.75,2111797,136.056871996907,137.646365386059,134.909427065093,137.082048206478,2245329.83550397,0.0,1.0
2023-03-20,143.75,146.65,143.175,145.82,1300397,135.200990941209,137.928523975849,134.660186977445,137.147885210763,1382623.51073511,0.0,1.0
2023-03-21,146.64,147.95,145.515,145.98,1269486,137.919118689523,139.151211198274,136.861023977809,137.298369791984,1349757.9509558,0.0,1.0
2023-03-22,142.29,147.195,142.17,145.99,1376201,133.827819137563,138.441112080635,133.714955701647,137.307775078311,1463220.73804935,0.0,1.0
2023-03-23,139.84,144.38,137.48,142.94,1720642,131.523523987609,135.793523979769,129.303876414591,134.439162748775,1829441.38040788,0.0,1.0
2023-03-24,138.42,139.21,136.19,138.0,1764668,130.187973329268,130.930990949049,128.090594478493,129.792951303561,1876251.22592707,0.0,1.0
2023-03-27,135.0,138.453,133.29,138.27,1933764,126.971365405658,130.219010774144,125.363061443853,130.046894034372,2056039.47918455,0.0,1.0
2023-03-28,137.18,139.0677,135.16,135.42,1341483,129.021717824801,130.797153724625,127.121849986879,127.366387431364,1426307.45460921,0.0,1.0
2023-03-29,138.21,139.16,136.81,137.32,1364219,129.990462316414,130.883964517417,128.673722230726,129.15339183337,1450481.09399786,0.0,1.0
2023-03-30,137.11,139.88,136.675,138.84,989982,128.955880820516,131.561145132914,128.54675086532,130.582995354974,1052580.39537508,0.0,1.0
2023-03-31,141.89,141.96,137.04,137.45,1690133,133.451607684509,133.517444688794,128.890043816232,129.275660555612,1797003.23983311,0.0,1.0
2023-04-03,147.17,147.27,141.5,141.5,2638318,138.417598864819,138.511651728083,133.084801517782,133.084801517782,2805143.73348726,0.0,1.0
2023-04-04,143.04,146.71,142.665,146.0,1361637,134.533215612039,137.984955693808,134.180517374801,137.317180364637,1447735.82935582,0.0,1.0
2023-04-05,139.99,142.22,139.4416,142.0,880384,131.664603282504,133.761982133279,131.148817380367,133.555065834099,936052.310852002,0.0,1.0
2023-04-06,137.94,139.24,135.86,138.79,1159874,129.736519585603,130.959206808028,127.780220029723,130.535968923342,1233214.9811868,0.0,1.0
2023-04-10,137.1,139.72,136.52,137.38,1186033,128.94647553419,131.410660551692,128.400968927262,129.209823551328,1261028.06320507,0.0,1.0
2023-04-11,139.07,140.48,138.2,138.77,1128200,130.79931694048,132.125462312495,129.981057030088,130.51715835069,1199538.17550436,0.0,1.0
2023-04-12,137.68,139.62,137.12,138.5,1188898,129.491982141118,131.316607688429,128.965286106843,130.263215619878,1264074.22246125,0.0,1.0
2023-04-13,137.9,138.1,134.585,137.6,1178282,129.698898440298,129.887004166824,126.581046023114,129.416739850507,1252786.95311968,0.0,1.0
2023-04-14,139.44,140.04,137.715,137.92,1203358,131.147312534555,131.711629714135,129.52490064326,129.71770901295,1279448.55504217,0.0,1.0
2023-04-17,140.2,140.39,138.39,139.74,1482226,131.862114295357,132.040814735557,130.159757470288,131.429471124345,1575949.89516498,0.0,1.0
2023-04-18,142.56,142.78,140.845,141.0,988486,134.081761868374,134.288678167554,132.468755263406,132.614537201465,1050989.80052438,0.0,1.0
2023-04-19,144.09,144.3899,141.51,142.37,1173531,135.520770676305,135.802835213232,133.094206804108,133.903061428174,1247735.53859051,0.0,1.0
2023-04-20,146.23,147.85,143.08,143.42,1253531,137.533501950143,139.057158335011,134.570836757344,134.89061649244,1332794.08675603,0.0,1.0
2023-04-21,148.91,148.98,145.79,146.1,994076,140.054118685603,140.119955689888,137.119669351784,137.4112332279,1056933.26657745,0.0,1.0
2023-04-24,149.35,151.29,148.49,148.52,1325819,140.467951283963,142.292576831274,139.659096659897,139.687312518876,1409652.9908784,0.0,1.0
2023-04-25,145.82,149.45,145.48,149.18,1343376,137.147885210763,140.562004147226,136.828105475667,140.308061416415,1428320.15250518,0.0,1.0
2023-04-26,145.18,147.58,144.92,146.3,1078610,136.545946885877,138.8032156042,136.301409441392,137.599338954427,1146812.50796025,0.0,1.0
2023-04-27,144.6,146.195,143.11,145.7,1006565,136.000440278949,137.500583448001,134.599052616323,137.035021774847,1070211.96917793,0.0,1.0
2023-04-28,145.01,145.315,143.12,144.07,650797,136.386057018329,136.672918251282,134.60845790265,135.501960103652,691948.099631015,0.0,1.0
2023-05-01,141.76,145.69,139.96,145.19,1030722,133.329338962267,137.02561648852,131.636387423525,136.555352172203,1095896.46102837,0.0,1.0
2023-05-02,142.78,143.17,139.84,141.73,871168,134.288678167554,134.655484334281,131.523523987609,133.301123103288,926253.566103335,0.0,1.0
2023-05-03,142.56,145.06,142.07,142.79,734981,134.081761868374,136.433083449961,133.620902838383,134.29808345388,781455.209865603,0.0,1.0
2023-05-04,140.91,142.59,139.91,142.42,664793,132.529889624527,134.109977727353,131.589360991893,133.950087859806,706829.092632577,0.0,1.0
2023-05-05,141.6,142.26,139.55,141.84,686452,133.178854381045,133.799603278584,131.250770684145,133.404581252878,729857.631316541,0.0,1.0
2023-05-08,141.04,141.805,139.93,141.76,653847,132.65215834677,133.371662750735,131.608171564546,133.329338962267,695190.956779826,0.0,1.0
2023-05-09,141.05,141.72,139.19,139.87,716629,132.661563633096,133.291717816961,130.912180376396,131.551739846588,761942.77891643,0.0,1.0
2023-05-10,139.66,143.21,138.06,142.48,850467,131.354228833734,134.693105479587,129.849383021519,134.006519577764,904243.603533655,0.0,1.0
2023-05-11,139.33,140.625,138.045,140.04,1201359,131.043854384965,132.261838964227,129.83527509203,131.711629714135,1277323.15456988,0.0,1.0
2023-05-12,140.0,142.95,139.17,142.71,1529019,131.67400856883,134.448568035102,130.893369803743,134.22284116327,1625701.70321885,0.0,1.0
2023-05-15,138.06,139.495,137.06,139.4,2069794,129.849383021519,131.19904160935,128.908854388885,131.109691389249,2200670.90802152,0.0,1.0
2023-05-16,131.42,136.14,131.18,135.76,2183838,123.604272900826,128.043568046861,123.378546028994,127.68616716646,2321926.12135888,0.0,1.0
2023-05-17,135.46,136.065,132.19,132.57,1529872,127.404008576669,127.973028399413,124.328479947955,124.685880828356,1626608.63998867,0.0,1.0
2023-05-18,135.91,136.42,133.36,135.45,949208,127.827246461355,128.306916063999,125.428898448137,127.394603290343,1009228.17983881,0.0,1.0
2023-05-19,126.67,129.72,126.29,129.4,3950935,119.136761895812,122.005374225347,118.779361015411,121.704405062904,4200759.93745464,0.0,1.0
2023-05-22,126.4,128.29,125.05,127.0,3281958,118.882819165001,120.66041828068,117.613105510944,119.447136344582,3489482.282753,0.0,1.0
2023-05-23,124.58,130.39,123.62,128.7,4968945,117.171057053606,122.635528409212,116.268149566277,121.04603502006,5283140.59517951,0.0,1.0
2023-05-24,123.85,128.285,123.245,125.11,2488554,116.484471151783,120.655715637517,115.915451329039,117.669537228902,2645909.87839397,0.0,1.0
2023-05-25,122.36,124.45,121.59,124.14,1906009,115.083083489157,117.048788331364,114.358876442029,116.757224455247,2026529.47913039,0.0,1.0
2023-05-26,125.41,126.33,121.64,121.64,1950545,117.951695818693,118.816982160716,114.405902873661,114.405902873661,2073881.57289412,0.0,1.0
2023-05-30,127.4,128.73,126.0,126.17,2042084,119.823347797635,121.074250879039,118.506607711947,118.666497579495,2171208.75340069,0.0,1.0
2023-05-31,127.51,128.78,126.09,127.69,5180416,119.926805947225,121.121277310671,118.591255288884,120.096101101099,5507983.29816842,0.0,1.0
2023-06-01,126.23,128.48,125.95,127.73,1457672,118.722929297453,120.839118720881,118.459581280315,120.133722246405,1549843.30026927,0.0,1.0
2023-06-02,128.41,129.23,127.73,128.66,1347013,120.773281716596,121.544515195356,120.133722246405,121.008413874755,1432187.12675116,0.0,1.0
2023-06-05,127.52,129.96,127.41,127.5,984975,119.936211233551,122.23110109718,119.832753083962,119.917400660899,1047256.79349177,0.0,1.0
2023-06-06,134.47,134.83,126.0,126.5,1852147,126.472885230361,126.81147553811,118.506607711947,118.976872028264,1969261.68511424,0.0,1.0
2023-06-07,135.41,138.73,134.13,135.26,1537218,127.356982145038,130.479537205384,126.153105495266,127.215902850142,1634419.14117396,0.0,1.0
2023-06-08,134.97,135.94,133.4375,134.18,1043992,126.943149546679,127.855462320334,125.501789417166,126.200131926897,1110005.54770532,0.0,1.0
2023-06-09,135.72,136.38,134.605,135.59,852837,127.648546021154,128.269294918693,126.599856595767,127.526277298912,906763.46302306,0.0,1.0
2023-06-12,135.4,136.24,134.16,136.24,1029310,127.347576858711,128.137620910124,126.181321354245,128.137620910124,1094395.17765325,0.0,1.0
2023-06-13,135.01,137.59,134.95,136.47,1137797,126.980770691984,129.407334564181,126.924338974026,128.35394249563,1209742.01158867,0.0,1.0
2023-06-14,135.0,135.9299,134.25,134.96,1004782,126.971365405658,127.845962981144,126.265968931182,126.933744260352,1068316.22678569,0.0,1.0
2023-06-15,135.07,135.19,132.01,133.82,1151988,127.977731042576,128.091430070674,125.078405826094,126.793366166562,1215828.86250917,1.0,1.0
2023-06-16,135.1,135.44,133.02,135.07,1463654,128.006155799601,128.328303045877,126.035372645913,127.977731042576,1544766.76660433,0.0,1.0
2023-06-20,135.58,135.81,133.365,135.14,1003561,128.46095191199,128.678875049177,126.362257351693,128.044055475633,1059176.3361151,0.0,1.0
2023-06-21,136.49,136.78,135.2,136.67,842469,129.323169541728,129.597942192964,128.100904989682,129.493718083874,889156.94084421,0.0,1.0
2023-06-22,135.55,137.39,134.76,136.98,789805,128.432527154966,130.175912252459,127.684008553325,129.787440573126,833574.40767964,0.0,1.0
2023-06-23,134.57,136.19,134.32,135.22,1265566,127.503985092171,129.038921971485,127.267112116968,128.119854827698,1335701.12727761,0.0,1.0
2023-06-26,135.63,137.6,134.68,134.95,960673,128.508326507031,130.374885551629,127.60820920126,127.864032014479,1013911.56924661,0.0,1.0
2023-06-27,137.87,138.335,134.16,135.18,1246503,130.630708364848,131.071292098725,127.115513412838,128.081955151666,1315581.69408385,0.0,1.0
2023-06-28,135.9,137.88,134.41,137.88,1084291,128.76414932025,130.640183283856,127.352386388041,130.640183283856,1144380.23066119,0.0,1.0
2023-06-29,133.14,138.0,132.48,135.24,1469296,126.149071674011,130.753882311953,125.523727019475,128.138804665714,1550721.43491882,0.0,1.0
2023-06-30,132.19,133.48,129.35,133.47,2062915,125.24895436824,126.471218920287,122.558077369936,126.461744001278,2177237.60829375,0.0,1.0
2023-07-03,131.86,133.0,131.04,131.8,730415,124.936282040972,126.016422807897,124.159338682307,124.879432526924,770893.133096557,0.0,1.0
2023-07-05,131.36,131.78,130.24,131.78,1329953,124.462536090567,124.860482688907,123.401345161658,124.860482688907,1403656.32556993,0.0,1.0
2023-07-06,128.93,130.9,128.72,129.7,839222,122.160130771595,124.026689816194,121.961157472425,122.88969953522,885729.998622097,0.0,1.0
2023-07-07,130.66,131.61,128.97,128.97,988478,123.799291759999,124.69940906577,122.198030447628,122.198030447628,1043257.46653206,0.0,1.0
2023-07-10,135.08,135.1,130.63,130.66,1090583,127.987205961585,128.006155799601,123.770867002974,123.799291759999,1151020.9206709,0.0,1.0
2023-07-11,137.68,137.99,134.71,135.57,960089,130.450684903694,130.744407392945,127.636633958284,128.451476992982,1013295.20513891,0.0,1.0
2023-07-12,139.19,140.6021,137.705,139.15,1234409,131.881397673919,133.219350987054,130.474372201214,131.843497997886,1302817.46888082,0.0,1.0
2023-07-13,137.89,140.1,137.08,139.95,889004,130.649658202864,132.743615303657,129.882189763207,132.601491518535,938270.817131864,0.0,1.0
2023-07-14,134.93,138.7,134.62,138.01,960148,127.845082176463,131.417126642521,127.551359687211,130.763357230962,1013357.47480048,0.0,1.0
2023-07-17,133.68,135.18,132.86,134.77,986528,126.660717300449,128.081955151666,125.883773941784,127.693483472333,1041199.40144641,0.0,1.0
2023-07-18,133.7,135.42,132.79,133.45,1026623,126.679667138465,128.30935320786,125.817449508727,126.442794163262,1083516.38586144,0.0,1.0
2023-07-19,135.47,135.89,132.59,134.43,810140,128.356727802901,128.754674401242,125.627951128565,127.371336226057,855036.332560042,0.0,1.0
2023-07-20,131.85,135.69,131.4525,135.69,915737,124.926807121964,128.565176021079,124.550179091392,128.565176021079,966485.306329198,0.0,1.0
2023-07-21,131.49,132.63,129.45,132.63,909198,124.585710037672,125.665850804597,122.652826560017,125.665850804597,959583.928075303,0.0,1.0
2023-07-24,130.97,132.61,130.59,131.44,736657,124.09301424925,125.646900966581,123.732967326942,124.538335442632,777481.052206636,0.0,1.0
2023-07-25,131.01,132.2,130.67,130.67,679189,124.130913925283,125.258429287248,123.808766679007,123.808766679007,716828.291005408,0.0,1.0
2023-07-26,132.15,133.085,130.68,130.87,855594,125.211054692208,126.096959619466,123.818241598015,123.998265059169,903009.301997648,0.0,1.0
2023-07-27,134.15,136.765,132.15,132.15,839994,127.10603849383,129.583729814452,125.211054692208,125.211054692208,886544.781312416,0.0,1.0
2023-07-28,135.27,136.86,134.1,135.31,757048,128.167229422739,129.673741545029,127.05866389879,128.205129098771,799002.080494622,0.0,1.0
2023-07-31,141.0,141.14,135.36,135.81,1311750,133.596358014387,133.729006880501,128.252503693812,128.678875049177,1384444.55184985,0.0,1.0
2023-08-01,140.29,142.13,139.26,141.03,1009139,132.923638764811,134.667023862304,131.947722106976,133.624782771412,1065063.45767807,0.0,1.0
2023-08-02,139.14,141.1,138.64,139.79,951470,131.834023078878,133.691107204468,131.360277128473,132.449892814406,1004198.55746032,0.0,1.0
2023-08-03,145.21,145.46,139.79,139.79,1507000,137.585298916803,137.822171892005,132.449892814406,132.449892814406,1590514.91491345,0.0,1.0
2023-08-04,144.95,146.94,144.28,146.17,879185,137.338951022592,139.224459905206,136.704131449048,138.494891141581,927907.667862096,0.0,1.0
2023-08-07,145.84,146.85,144.72,145.21,924587,138.182218814314,139.139185634133,137.121027885405,137.585298916803,975825.755564087,0.0,1.0
2023-08-08,145.52,147.35,143.87,145.1,811875,137.879021406054,139.612931584539,136.315659769716,137.481074807713,856867.482777279,0.0,1.0
2023-08-09,145.31,146.74,144.47,145.39,651032,137.680048106884,139.034961525044,136.884154910202,137.755847458949,687110.886586551,0.0,1.0
2023-08-10,144.75,148.73,144.73,146.05,1110966,137.149452642429,140.920470407658,137.130502804413,138.381192113484,1172533.50561496,0.0,1.0
2023-08-11,140.68,144.55,139.8,144.15,1361700,133.293160606128,136.959954262267,132.459367733414,136.580957501943,1437162.68058238,0.0,1.0
2023-08-14,144.97,145.52,142.226,142.47,1220061,137.357900860608,137.879021406054,134.757983084782,134.98917110858,1287674.33152237,0.0,1.0
2023-08-15,148.27,148.85,144.28,144.53,1400494,140.484624133285,141.034169435756,136.704131449048,136.941004424251,1478106.56618898,0.0,1.0
2023-08-16,146.52,150.79,146.42,149.31,900265,138.826513306865,142.872303723329,138.731764116784,141.470015710129,950155.879147022,0.0,1.0
2023-08-17,144.3,149.225,143.8,147.63,993867,136.723081287064,141.38947889856,136.249335336659,139.878229316766,1048945.11409442,0.0,1.0
2023-08-18,146.62,147.28,143.5,143.59,1140530,138.921262496946,139.546607151482,135.965087766415,136.050362037488,1203735.88314947,0.0,1.0
2023-08-21,147.04,149.73,145.87,147.09,2301196,139.319209095287,141.867962308469,138.210643571338,139.366583690328,2428723.66299879,0.0,1.0
2023-08-22,111.53,117.99,110.06,116.75,19296069,105.673771697479,111.79456937672,104.280958603287,110.619679419714,20365418.4098867,0.0,1.0
2023-08-23,111.15,111.3,106.11,108.76,7025942,105.313724775171,105.455848560293,100.538365595082,103.049219132232,7415305.60206826,0.0,1.0
2023-08-24,113.55,114.41,110.6,110.6,3633390,107.587705337118,108.402548371816,104.792604229725,104.792604229725,3834745.18029024,0.0,1.0
2023-08-25,111.67,116.41,111.61,114.24,3431139,105.806420563593,110.297532173438,105.749571049544,108.241474748678,3621285.83586014,0.0,1.0
2023-08-28,116.15,116.375,112.5,112.79,2626706,110.051184279227,110.26436995691,106.592838841266,106.867611492502,2772272.77378412,0.0,1.0
2023-08-29,115.37,117.23,113.41,116.3,2009459,109.312140596595,111.074475532104,107.455056471005,110.193308064349,2120819.184079,0.0,1.0
2023-08-30,114.78,116.89,114.18,115.4,1552109,108.753120375116,110.752328285828,108.184625234629,109.340565353619,1638123.7651436,0.0,1.0
2023-08-31,116.34,118.8,115.37,115.65,2051184,110.231207740382,112.562037816377,109.312140596595,109.577438328822,2164856.49982204,0.0,1.0
2023-09-01,116.66,117.49,115.48,116.5,1567434,110.534405148641,111.320823426315,109.416364705684,110.382806444511,1654298.04588086,0.0,1.0
2023-09-05,112.04,116.16,111.98,115.76,1868583,106.156992566893,110.060659198236,106.100143052845,109.681662437911,1972136.1189474,0.0,1.0
2023-09-06,111.8,112.54,110.62,111.58,1970031,105.929594510699,106.630738517299,104.811554067741,105.72114629252,2079206.16346506,0.0,1.0
2023-09-07,111.06,111.82,109.32,111.82,2103124,105.228450504098,105.948544348715,103.579814596687,105.948544348715,2219674.91035995,0.0,1.0
2023-09-08,111.4,112.565,110.18,110.53,1299065,105.550597750374,106.654425814819,104.394657631384,104.726279796668,1371056.57461317,0.0,1.0
2023-09-11,110.79,113.992,110.72,112.34,1281837,104.972627690879,108.006496757277,104.906303257822,106.441240137137,1352873.83343591,0.0,1.0
2023-09-12,110.62,111.99,110.5,110.81,1309598,104.811554067741,106.109617971853,104.697855039644,104.991577528895,1382173.29232968,0.0,1.0
2023-09-13,110.88,112.68,110.43,111.41,1266870,105.057901961952,106.763387383412,104.631530606587,105.560072669382,1337077.39234002,0.0,1.0
2023-09-14,114.14,114.58,109.92,110.21,1701858,109.094217459408,109.514766396522,105.060770835274,105.337950816553,1780571.66221736,1.0,1.0
2023-09-15,112.92,114.09,112.23,113.54,3578668,107.928149951957,109.046427807463,107.26865275512,108.520741636071,3744187.13505125,0.0,1.0
2023-09-18,110.38,112.91,109.851,112.85,1839368,105.500435633165,107.918592021568,104.99482111559,107.861244439234,1924441.72027832,0.0,1.0
2023-09-19,112.62,113.03,110.27,110.41,1542758,107.641412040289,108.033287186235,105.395298398887,105.529109424332,1614113.03202683,0.0,1.0
2023-09-20,111.88,113.45,111.65,112.72,1326448,106.934125191507,108.434720262571,106.714292792561,107.736991344178,1387798.34757358,0.0,1.0
2023-09-21,110.75,112.37,110.53,111.45,1517121,105.854079057556,107.402463780565,105.643804588999,106.523134184782,1587290.27965603,0.0,1.0
2023-09-22,110.67,111.82,110.63,111.42,1384937,105.777615614444,106.876777609173,105.739383892889,106.494460393615,1448992.55763779,0.0,1.0
2023-09-25,107.42,110.51,107.28,110.0,1988837,102.671288238038,105.624688728221,102.537477212592,105.137234278385,2080823.90127106,0.0,1.0
2023-09-26,106.24,109.68,106.0,107.0,1335742,101.543452452142,104.831380505939,101.314062122808,102.269855161702,1397522.20998082,0.0,1.0
2023-09-27,106.19,107.66,105.48,106.0,1051100,101.495662800198,102.900678567372,100.817049742583,101.314062122808,1099715.06092556,0.0,1.0
2023-09-28,106.59,106.66,104.63,105.39,1696205,101.877980015755,101.944885528478,100.004625659522,100.731028369082,1774657.20190016,0.0,1.0
2023-09-29,108.58,109.96,107.56,109.29,1883144,103.780008163155,105.099002556829,102.805099263483,104.45862122077,1970242.43049341,0.0,1.0
2023-10-02,106.3,108.96,106.21,108.56,1437643,101.600800034476,104.143209517935,101.514778660975,103.760892302377,1504136.29467626,0.0,1.0
2023-10-03,104.22,105.94,103.47,105.0,1493732,99.6127505135755,101.256714540474,98.8959057344047,100.358269083913,1562819.50089094,0.0,1.0
2023-10-04,104.59,105.29,103.6,104.7,978047,99.9663939379665,100.635449065193,99.020158829461,100.071531172245,1023283.24250125,0.0,1.0
2023-10-05,102.22,104.63,101.61,104.2,1228878,97.7011644357867,100.004625659522,97.1181306820611,99.5936346527977,1285715.57857491,0.0,1.0
2023-10-06,103.49,104.356,101.7943,103.04,1113381,98.9150215951826,99.7427383668652,97.2942833391294,98.4849147276801,1164876.65707199,0.0,1.0
2023-10-09,103.89,103.91,101.95,103.03,1274426,99.2973388107404,99.3164546715183,97.4431003152852,98.4753567972912,1333370.24663222,0.0,1.0
2023-10-10,106.91,107.09,104.66,105.14,1927838,102.183833788202,102.355876535203,100.033299450689,100.492080109358,2017003.59968092,0.0,1.0
2023-10-11,108.71,108.815,106.2625,106.9,1525944,103.904261258211,104.004619527295,101.564957795517,102.174275857813,1596521.35755781,0.0,1.0
2023-10-12,105.55,108.83,104.4383,108.83,1170754,100.883955255305,104.018956422879,99.8214001339662,104.018956422879,1224903.25034616,0.0,1.0
2023-10-13,107.32,108.21,105.21,106.07,1353306,102.575708934148,103.426364738764,100.558985622081,101.38096763553,1415898.57315283,0.0,1.0
2023-10-16,110.42,111.38,107.3684,108.37,1218411,105.538667354721,106.45622867206,102.621969317231,103.579291624987,1274764.46303623,0.0,1.0
2023-10-17,111.37,112.77,110.13,110.13,1290391,106.446670741671,107.784780996123,105.261487373442,105.261487373442,1350073.65348948,0.0,1.0
2023-10-18,110.07,111.3,109.3,111.0,687203,105.204139791108,106.379765228948,104.468179151159,106.09302731728,718987.240998222,0.0,1.0
2023-10-19,108.81,111.3,108.43,109.77,900596,103.999840562101,106.379765228948,103.636639207321,104.91740187944,942250.00952271,0.0,1.0
2023-10-20,109.31,109.6,107.72,108.83,642127,104.477737081548,104.754917062827,102.958026149706,104.018956422879,671826.403697985,0.0,1.0
2023-10-23,105.94,108.38,105.93,107.81,1165159,101.256714540474,103.588849555376,101.247156610085,103.044047523206,1219049.47262199,0.0,1.0
2023-10-24,106.83,108.255,105.89,106.67,696916,102.10737034509,103.469375425514,101.208924888529,101.954443458867,729149.482827516,0.0,1.0
2023-10-25,107.24,108.18,106.01,107.1,783301,102.499245491037,103.397690947597,101.323620053197,102.365434465591,819529.927635862,0.0,1.0
2023-10-26,104.32,108.11,103.05,107.31,1238435,99.708329817465,103.330785434875,98.4944726580691,102.566151003759,1295714.60515399,0.0,1.0
2023-10-27,101.02,105.18,100.98,104.42,1246216,96.5542127891134,100.530311830914,96.5159810675577,99.8039091213544,1303855.48888442,0.0,1.0
2023-10-30,105.26,105.6,102.25,102.61,1120829,100.606775274026,100.93174490725,97.7298382269536,98.0739237209555,1172669.1390183,0.0,1.0
2023-10-31,106.95,107.385,105.13,105.15,1252625,102.222065509757,102.637835481676,100.482522178969,100.501638039747,1310560.91541423,0.0,1.0
2023-11-01,107.74,107.89,104.0,106.73,1117767,102.977142010484,103.120510966318,99.4024760450188,102.011791041201,1169465.51660697,0.0,1.0
2023-11-02,110.61,111.5,109.0,109.0,967043,105.720268032111,106.570923836727,104.181441239491,104.181441239491,1011770.28985124,0.0,1.0
2023-11-03,115.27,117.78,112.0,112.0,1719687,110.174263593359,112.573304120984,107.048820356174,107.048820356174,1799225.28206441,0.0,1.0
2023-11-06,114.52,116.3,113.39,115.45,754706,109.457418814188,111.15873042342,108.377372680237,110.34630634036,789612.363020541,0.0,1.0
2023-11-07,113.95,114.24,112.36,113.57,1082858,108.912616782018,109.189796763298,107.392905850176,108.549415427238,1132941.91936423,0.0,1.0
2023-11-08,112.59,114.74,112.28,113.62,951522,107.612738249122,109.667693282745,107.316442407064,108.597205079183,995531.418706131,0.0,1.0
2023-11-09,112.17,113.49,110.36,113.49,1183064,107.211305172786,108.472951984127,105.481319772387,108.472951984127,1237782.60759095,0.0,1.0
2023-11-10,112.58,113.3,110.1,112.48,867982,107.603180318733,108.291351306737,105.232813582275,107.507601014843,908127.559711059,0.0,1.0
2023-11-13,110.48,111.57,110.075,111.23,932378,105.596014937055,106.637829349449,105.208918756302,106.312859716225,975501.977999861,0.0,1.0
2023-11-14,113.93,116.27,111.67,112.5,1619561,108.89350092124,111.130056632253,106.733408653339,107.526716875621,1694468.29396601,0.0,1.0
2023-11-15,117.82,119.1,116.16,116.16,2317655,112.61153584254,113.834950932324,111.024919397975,111.024919397975,2424850.26118298,0.0,1.0
2023-11-16,115.35,117.63,114.82,116.89,938158,110.25072703647,112.42993516515,109.744156725856,111.722648316368,981549.312270774,0.0,1.0
2023-11-17,118.08,119.31,116.79,117.9,1575668,112.860042032652,114.035667470492,111.627069012478,112.687999285651,1648545.17231326,0.0,1.0
2023-11-20,119.01,120.3047,117.71,118.0,2446661,113.748929558824,114.98639480628,112.506398608261,112.783578589541,2559822.99560385,0.0,1.0
2023-11-21,121.59,133.82,121.49,129.75,7566342,116.214875599171,127.90422446485,116.119296295282,124.01414679655,7916297.45363306,0.0,1.0
2023-11-22,121.79,122.71,120.11,121.91,1691415,116.40603420695,117.285363802733,114.800301901608,116.520729371618,1769645.65671718,0.0,1.0
2023-11-24,123.28,123.565,121.57,122.76,937975,117.830165834903,118.102566850988,116.195759738394,117.333153454678,981357.848227246,0.0,1.0
2023-11-27,121.42,122.435,119.84,122.24,1832131,116.052390782559,117.022520717037,114.542237781106,116.836141074453,1916869.99742044,0.0,1.0
2023-11-28,124.64,124.98,120.39,120.6,1833654,119.130044367799,119.455014001024,115.067923952498,115.268640490666,1918463.43861328,0.0,1.0
2023-11-29,127.95,128.13,124.74,124.76,2053908,122.29371932654,122.465762073541,119.225623671689,119.244739532467,2148904.53939255,0.0,1.0
2023-11-30,130.1,130.35,126.24,128.51,1741583,124.348674360163,124.587622619887,120.65931323003,122.828963428321,1822134.00718479,0.0,1.0
2023-12-01,138.27,138.34,130.72,130.72,2015978,132.15750348793,132.224409000653,124.941266044277,124.941266044277,2109220.21605423,0.0,1.0
2023-12-04,141.15,142.505,137.825,138.19,2109461,134.910187439946,136.205287007648,131.732175585622,132.081040044819,2207026.95474751,0.0,1.0
2023-12-05,137.18,140.32,136.48,140.05,1294527,131.115689075535,134.116879217664,130.446633948309,133.858815097162,1354400.95012348,0.0,1.0
2023-12-06,138.41,140.405,138.09,138.79,997723,132.291314513375,134.19812162597,131.985460740929,132.654515868155,1043869.28906083,0.0,1.0
2023-12-07,137.45,139.41,136.44,138.97,909722,131.373753196037,133.24710755227,130.408402226753,132.826558615156,951798.101660477,0.0,1.0
2023-12-08,138.09,138.82,136.58,137.17,794300,131.985460740929,132.683189659322,130.542213252199,131.106131145146,831037.649027856,0.0,1.0
2023-12-11,138.91,141.16,137.995,138.25,1567385,132.769211032823,134.919745370335,131.894660402234,132.138387627152,1639879.07027763,0.0,1.0
2023-12-12,137.65,139.62,137.05,139.62,781812,131.564911803816,133.447824090438,130.991435980479,133.447824090438,817972.058997562,0.0,1.0
2023-12-13,141.35,141.54,136.92,138.25,1289805,135.101346047725,135.282946725115,130.867182885423,132.138387627152,1349460.55004957,0.0,1.0
2023-12-14,145.38,145.84,142.19,142.83,1777156,139.908985033364,140.351674076667,136.839032754808,137.45494794549,1846650.08625706,1.0,1.0
2023-12-15,144.68,146.07,143.61,145.4,1696045,139.235327793555,140.573018598318,138.205594584134,139.928232383073,1762367.31358748,0.0,1.0
2023-12-18,142.36,145.19,142.2041,145.19,976066,137.002635227333,139.72613521113,136.852602136353,139.72613521113,1014234.18264496,0.0,1.0
2023-12-19,145.93,146.685,142.62,142.81,1855791,140.438287150356,141.164874601864,137.252850773548,137.435700595781,1928360.03717462,0.0,1.0
2023-12-20,145.68,147.93,144.44,145.27,838760,140.197695278996,142.363022121238,139.00435959705,139.803124609965,871558.955065834,0.0,1.0
2023-12-21,146.81,147.69,144.94,147.01,885357,141.285170537544,142.132053924732,139.48554333977,141.477644034632,919978.088821858,0.0,1.0
2023-12-22,142.81,145.7,140.84,142.79,1380894,137.435700595781,140.216942628705,135.539836649463,137.416453246073,1434892.61731208,0.0,1.0
2023-12-26,146.55,146.67,142.7,143.16,1102594,141.034954991329,141.150439089582,137.329840172383,137.772529215686,1145709.94623237,0.0,1.0
2023-12-27,147.43,147.49,144.8,145.48,1243416,141.881838378517,141.939580427644,139.350811891808,140.005221781908,1292038.66382772,0.0,1.0
2023-12-28,147.4,148.83,146.35,146.51,842092,141.852967353954,143.229152858134,140.842481494241,140.996460291912,875021.249927629,0.0,1.0
2023-12-29,146.95,148.7,146.58,146.99,988476,141.419901985506,143.104045085027,141.063826015893,141.458396684923,1027129.46452818,0.0,1.0
2024-01-02,146.0,148.04,144.86,145.81,920742,140.505652874337,142.468882544636,139.408553940935,140.322803052103,956746.78740668,0.0,1.0
2024-01-03,138.85,144.52,138.76,144.16,1314023,133.624725353436,139.081348995885,133.538112279747,138.734896701126,1365406.68702904,0.0,1.0
2024-01-04,138.52,139.84,137.06,137.9,1302246,133.307144083241,134.577469164023,131.902087554498,132.710476242268,1353169.15804123,0.0,1.0
2024-01-05,138.93,141.93,138.36,138.36,811465,133.701714752272,136.588817208594,133.15316528557,133.15316528557,843196.608651455,0.0,1.0
2024-01-08,139.85,140.49,138.035,139.78,1042699,134.587092838877,135.203008029559,132.840395852802,134.519727114896,1083472.80615216,0.0,1.0
2024-01-09,141.03,142.11,138.355,139.07,1169680,135.722686471697,136.762043355973,133.148353448143,133.836446200233,1215419.28389695,0.0,1.0
2024-01-10,140.34,141.99,140.31,141.03,780226,135.058652906743,136.64655925772,135.02978188218,135.722686471697,810736.035665977,0.0,1.0
2024-01-11,139.85,141.02,137.44,141.02,1222239,134.587092838877,135.713062796843,132.267787198965,135.713062796843,1270033.55629824,0.0,1.0
2024-01-12,140.84,142.21,139.74,140.28,985060,135.539836649463,136.858280104517,134.481232415479,135.000910857617,1023579.88492197,0.0,1.0
2024-01-16,142.76,144.335,139.48,139.61,1616787,137.387582221509,138.903311011078,134.231016869264,134.356124642371,1680010.00081552,0.0,1.0
2024-01-17,141.86,142.265,139.75,141.09,700050,136.521451484613,136.911210316216,134.490856090333,135.780428520823,727424.825330054,0.0,1.0
2024-01-18,143.91,143.99,141.02,142.61,1059042,138.494304829766,138.571294228601,135.713062796843,137.243227098693,1100454.88446138,0.0,1.0
2024-01-19,146.49,147.145,142.89,144.2,1177076,140.977212942203,141.607563645167,137.512689994617,138.773391400544,1223104.49782187,0.0,1.0
2024-01-22,152.27,153.06,146.86,147.18,1949140,146.53969700805,147.299967321548,141.333288911816,141.641246507157,2025359.36582219,0.0,1.0
2024-01-23,150.25,154.52,148.94,153.26,1286210,144.59571468746,148.705023850292,143.335013281533,147.492440818636,1336506.08469076,0.0,1.0
2024-01-24,150.79,151.42,148.92,151.42,868503,145.115393129598,145.721684645426,143.315765931824,145.721684645426,902465.028317446,0.0,1.0
2024-01-25,153.15,153.51,151.515,151.98,1046153,147.386580395238,147.733032689997,145.813109556542,146.260610437272,1087061.87171418,0.0,1.0
2024-01-26,153.03,155.17,152.41,153.7,729594,147.271096296985,149.330562715828,146.674428456012,147.91588251223,758124.116865732,0.0,1.0
2024-01-29,151.99,154.36,150.04,153.2,843059,146.270234112127,148.551045052621,144.393617515517,147.43469876951,876026.0635925,0.0,1.0
2024-01-30,153.08,153.835,151.46,152.06,649147,147.319214671257,148.045802122765,145.760179344843,146.337599836108,674531.309318662,0.0,1.0
2024-01-31,149.07,153.45,148.95,152.63,807674,143.46012105464,147.67529064087,143.344636956387,146.886149302809,839257.36500768,0.0,1.0
2024-02-01,152.58,152.865,149.78,150.14,864308,146.838030928537,147.112305661887,144.143401969303,144.489854264061,898105.986617196,0.0,1.0
2024-02-02,155.96,157.18,150.03,151.5,761327,150.090833029326,151.264921361564,144.383993840663,145.798674044261,791098.007276702,0.0,1.0
2024-02-05,156.45,156.79,152.42,153.53,744765,150.562393097192,150.889598042242,146.684052130866,147.752280039705,773888.365169543,0.0,1.0
2024-02-06,156.94,158.51,155.78,156.42,746874,151.033953165058,152.5448701172,149.917606881947,150.533522072629,776079.835716819,0.0,1.0
2024-02-07,158.59,158.6,156.21,157.95,857844,152.621859516035,152.631483190889,150.331424900686,152.005944325353,891389.217713643,0.0,1.0
2024-02-08,159.97,160.11,156.65,159.49,813410,153.949926645943,154.084658093905,150.75486659428,153.487990252932,845217.666126306,0.0,1.0
2024-02-09,162.17,163.37,160.19,162.97,797136,156.067135113913,157.221976096441,154.16164749274,156.837029102265,828307.285999996,0.0,1.0
2024-02-12,166.43,167.05,163.99,164.03,917638,160.16682060189,160.763488442863,157.818643937415,157.857138636832,953521.408279724,0.0,1.0
2024-02-13,165.54,166.65,160.31,162.0,824291,159.310313539848,160.378541448687,154.277131590993,155.903532641388,856524.157840347,0.0,1.0
2024-02-14,166.93,168.3,164.32,167.55,932167,160.64800434461,161.966447799664,158.13622520761,161.244672185583,968618.551751221,0.0,1.0
2024-02-15,170.18,170.55,167.9,168.13,842184,163.775698672292,164.131774641905,161.581500805488,161.802845327139,875116.847504847,0.0,1.0
2024-02-16,169.15,170.67,168.35,168.7,769444,162.784460162289,164.247258740158,162.014566173936,162.35139479384,799532.415257849,0.0,1.0
2024-02-20,166.45,168.52,165.31,167.66,1063816,160.186067951599,162.178168646461,159.088969018196,161.350532608982,1105415.56743564,0.0,1.0
2024-02-21,166.09,168.185,165.395,167.09,1044884,159.83961565684,161.855775538838,159.170770254459,160.801983142281,1085743.24861106,0.0,1.0
2024-02-22,168.88,169.22,165.75,167.51,1239374,162.52462094122,162.851825886269,159.51241071179,161.206177486166,1287838.60505479,0.0,1.0
2024-02-23,172.67,173.33,168.81,169.11,789017,166.17199371104,166.807156251431,162.457255217239,162.745965462871,819870.799810646,0.0,1.0
2024-02-26,175.52,176.76,172.5,172.5,886449,168.914741044546,170.108076726492,166.008391238515,166.008391238515,921112.79049925,0.0,1.0
2024-02-27,177.1,177.71,175.31,175.88,757809,170.435281671542,171.022325837661,168.712643872603,169.261193339304,787442.439052272,0.0,1.0
2024-02-28,177.47,178.3,176.32,176.32,570978,170.791357641155,171.590122654071,169.684635032898,169.684635032898,593305.580911797,0.0,1.0
2024-02-29,177.89,178.5,176.23,177.83,1132746,171.19555198504,171.782596151159,169.598021959208,171.137809935914,1177041.01306095,0.0,1.0
2024-03-01,181.24,181.3,178.235,178.58,793083,174.419483061266,174.477225110393,171.527568767517,171.859585549994,824095.797081975,0.0,1.0
2024-03-04,179.72,180.905,177.71,179.86,1359345,172.956684483396,174.097089953644,171.022325837661,173.091415931358,1412500.96305733,0.0,1.0
2024-03-05,180.89,183.335,179.1,179.96,923784,174.082654441362,176.435642943264,172.360016642423,173.187652679902,959907.742079422,0.0,1.0
2024-03-06,180.58,190.115,178.85,185.96,2217611,173.784320520875,182.960494494552,172.119424771063,178.961857592546,2304328.68270125,0.0,1.0
2024-03-07,182.17,184.38,181.055,182.69,919761,175.314484822726,177.44131696555,174.24144507646,175.814915915155,955727.426284403,0.0,1.0
2024-03-08,181.11,183.88,180.31,182.73,1492725,174.294375288159,176.96013322283,173.524481299806,175.853410614573,1551096.66793916,0.0,1.0
2024-03-11,180.48,181.44,178.21,180.45,947652,173.688083772331,174.611956558354,171.503509580381,173.659212747768,984709.078742487,0.0,1.0
2024-03-12,182.25,184.725,180.8,181.7,1291015,175.391474221561,177.773333748027,173.996041367672,174.862172104569,1341498.97989213,0.0,1.0
2024-03-13,187.76,189.72,182.25,182.25,2229929,180.694119066339,182.580359337803,175.391474221561,175.391474221561,2317128.36700725,0.0,1.0
2024-03-14,216.81,222.92,208.88,208.88,6592893,208.650894518391,214.530959854433,201.019320358846,201.019320358846,6850702.14833902,0.0,1.0
2024-03-15,211.48,217.98,209.88,216.18,5246776,203.521475820992,209.776864476356,201.981687844287,208.044603002563,5451946.45431886,0.0,1.0
2024-03-18,213.04,213.9,208.5489,211.52,1386396,205.022769098279,205.850405135758,200.700680484417,203.55997052041,1440609.76807126,0.0,1.0
2024-03-19,214.96,216.275,212.01,213.23,897033,206.870514670325,208.13602791368,204.031530588275,205.205618920513,932110.668295545,0.0,1.0
2024-03-20,219.31,219.62,215.0,216.21,1850241,211.056813231992,211.355147152479,206.909009369743,208.073474027126,1922593.00941862,0.0,1.0
2024-03-21,224.67,224.72,215.83,217.97,1620307,216.215102953954,216.263221328226,207.707774382659,209.767240801502,1683667.64724815,0.0,1.0
2024-03-22,221.24,222.52,218.2687,218.68,1206655,212.914182478893,214.146012860257,210.054699969403,210.450521716165,1253840.15800105,0.0,1.0
2024-03-25,220.1,224.59,219.97,221.48,1520610,211.81708354549,216.138113555119,211.691975772383,213.145150675399,1580072.08577264,0.0,1.0
2024-03-26,218.54,223.48,218.31,221.03,1430083,210.315790268203,215.06988564628,210.094445746552,212.71208530695,1486005.10889577,0.0,1.0
2024-03-27,222.59,223.48,220.2675,220.66,1114669,215.271982818222,216.132722585095,213.025838876018,213.405434784442,1152561.37590144,1.1,1.0
2024-03-28,224.86,224.94,222.12,222.65,833253,217.467352785415,217.5447226521,214.817434851447,215.330010218236,861578.840134601,0.0,1.0
2024-04-01,221.85,225.79,221.695,222.96,1098887,214.556311551384,218.36677748563,214.406407434682,215.629818451641,1136242.87809224,0.0,1.0
2024-04-02,217.01,221.652,216.93,220.6,1233510,209.87543461693,214.364821131338,209.798064750245,213.347407384428,1275442.29075015,0.0,1.0
2024-04-03,211.19,217.14,210.86,217.14,1544908,204.246776815582,210.001160650293,203.927626115506,210.001160650293,1597426.04317616,0.0,1.0
2024-04-04,208.76,214.24,208.26,212.88,1418932,201.896667115019,207.196502982955,201.413105448237,205.881215249307,1467167.57910247,0.0,1.0
2024-04-05,208.75,212.94,208.44,210.07,1699362,201.886995881683,205.939242649321,201.587187648278,203.163598681989,1757130.59650409,0.0,1.0
2024-04-08,207.55,210.29,206.63,208.37,1314324,200.726447881406,203.376365815374,199.836694414526,201.519489014929,1359003.50491516,0.0,1.0
2024-04-09,206.89,207.86,203.5502,207.34,980935,200.088146481253,201.026256114811,196.858147971812,200.523351981357,1014281.18416307,0.0,1.0
2024-04-10,206.41,206.62,202.03,204.69,724211,199.623927281142,199.82702318119,195.387927080127,197.96047514741,748830.035286664,0.0,1.0
2024-04-11,207.44,208.09,204.17,207.39,613379,200.620064314713,201.248694481531,197.457571013956,200.571708148035,634230.380668204,0.0,1.0
2024-04-12,203.13,205.74,201.53,205.47,700265,196.451762747048,198.975954647653,194.904365413345,198.71483134759,724070.008133014,0.0,1.0
2024-04-15,198.53,207.49,198.135,206.49,925711,192.00299541265,200.668420481392,191.620981695892,199.701297147827,957179.883756604,0.0,1.0
2024-04-16,198.7,200.85,197.87,197.87,815038,192.167406379356,194.24672154652,191.364694012497,191.364694012497,842744.634229489,0.0,1.0
2024-04-17,196.93,201.07,196.765,200.54,954692,190.455598078946,194.459488679905,190.296022728908,193.946913313115,987146.072136293,0.0,1.0
2024-04-18,195.22,198.51,194.98,197.86,786299,188.80181717855,191.983652945978,188.569707578494,191.355022779161,813028.672466821,0.0,1.0
2024-04-19,195.08,196.88,192.23,194.7,716396,188.666419911851,190.407241912268,185.91011841119,188.298913045096,740749.369947743,0.0,1.0
2024-04-22,198.67,199.75,195.44,196.68,677492,192.138392679349,193.182885879599,189.014584311934,190.213817245555,700522.85627591,0.0,1.0
2024-04-23,206.09,206.44,200.165,200.79,949451,199.314447814401,199.652940981148,193.584242063028,194.188694146506,981726.908087504,0.0,1.0
2024-04-24,205.48,207.43,203.46,205.8,572650,198.724502580926,200.610393081378,196.770913447125,199.033982047667,592116.82742586,0.0,1.0
2024-04-25,204.21,204.24,200.425,202.52,542462,197.496255947299,197.525269647306,193.835694129755,195.861817513574,560902.60794392,0.0,1.0
2024-04-26,207.12,207.71,204.0,204.0,595204,200.310584847973,200.881187614776,197.29316004725,197.29316004725,615437.534534499,0.0,1.0
2024-04-29,205.61,208.5,203.3,207.2,912610,198.85022861429,201.645215048292,196.616173713755,200.387954714658,943633.524626059,0.0,1.0
2024-04-30,200.94,204.83,200.12,204.23,678932,194.333762646541,198.095872414109,193.540721513018,197.51559841397,702011.808046615,0.0,1.0
2024-05-01,198.12,201.665,197.99,200.95,977172,191.606474845888,195.034927063376,191.480748812525,194.343433879877,1010390.26366783,0.0,1.0
2024-05-02,199.19,200.55,197.38,200.55,591370,192.641296812803,193.956584546451,190.89080357905,193.956584546451,611473.200445001,0.0,1.0
2024-05-03,202.74,203.83,201.07,202.01,692819,196.074584646958,197.128749080544,194.459488679905,195.368584613456,716370.886685335,0.0,1.0
2024-05-06,205.64,207.49,203.26,203.26,792252,198.879242314296,200.668420481392,196.577488780412,196.577488780412,819184.040446683,0.0,1.0
2024-05-07,202.68,207.45,202.58,205.6,695297,196.016557246944,200.629735548049,195.919844913588,198.840557380954,718933.124524087,0.0,1.0
2024-05-08,196.15,201.04,194.83,201.04,1445650,189.701241878765,194.430474979898,188.424639078459,194.430474979898,1494793.83841473,0.0,1.0
2024-05-09,198.0,200.47,196.16,196.22,878420,191.49042004586,193.879214679766,189.710913112101,189.768940512115,908281.260014711,0.0,1.0
2024-05-10,196.09,199.38,194.43,198.36,1002264,189.643214478751,192.82505024618,188.037789745033,191.838584445944,1036335.24827233,0.0,1.0
2024-05-13,194.31,200.22,193.93,197.74,694749,187.921734945006,193.637433846374,187.554228078251,191.238967979133,718366.495655789,0.0,1.0
2024-05-14,200.49,200.57,195.925,196.48,859253,193.898557146437,193.975927013122,189.483639128713,190.020392578842,888462.691550078,0.0,1.0
2024-05-15,201.08,201.955,198.39,201.33,604009,194.46915991324,195.31539283011,191.867598145951,194.710940746632,624541.85421578,0.0,1.0
2024-05-16,196.92,200.8975,196.84,200.23,679396,190.44592684561,194.292659904865,190.368556978925,193.64710507971,702491.581394952,0.0,1.0
2024-05-17,194.54,197.115,192.38,196.93,890391,188.144173311726,190.634515895655,186.055186911225,190.455598078946,920659.205602964,0.0,1.0
2024-05-20,193.73,196.68,193.39,195.25,806773,187.360803411538,190.213817245555,187.031981478126,188.830830878557,834198.671462224,0.0,1.0
2024-05-21,188.51,194.17,187.9,193.98,1070808,182.312419610329,187.786337678306,181.722474376854,187.602584244929,1107209.35255781,0.0,1.0
2024-05-22,183.74,188.17,182.84,188.09,1108452,177.699241309224,181.983597676917,176.828830309016,181.906227810232,1146133.03343028,0.0,1.0
2024-05-23,186.6,188.04,185.08,185.44,958078,180.46521404322,181.857871643553,178.995186576201,179.343350976284,990647.176786016,0.0,1.0
2024-05-24,189.97,191.26,187.61,187.61,894243,183.724419677334,184.972008777632,181.44200861012,181.44200861012,924642.151589596,0.0,1.0
2024-05-28,195.0,195.78,191.4475,191.94,2280820,188.589050045165,189.343406245346,185.153344402676,185.629652644457,2358354.84559408,0.0,1.0
2024-05-29,226.03,229.56,212.3,212.97,5103329,218.598887085686,222.01283245317,205.320283715839,205.968256349328,5276813.02154961,0.0,1.0
2024-05-30,224.16,228.5,220.53,227.28,2356740,216.790366451919,220.987681719591,213.279708751079,219.807791252642,2436855.69172727,0.0,1.0
2024-05-31,227.64,227.68,219.55,225.0,2510464,220.155955652725,220.194640586068,212.331927884185,217.602750052114,2595805.42922699,0.0,1.0
2024-06-03,222.35,229.4083,220.05,228.55,1165586,215.039873218167,221.866119843468,212.815489550967,221.03603788627,1205209.2629215,0.0,1.0
2024-06-04,220.57,221.035,216.225,220.15,1290081,213.318393684421,213.768106034529,209.116242800081,212.912201884324,1333936.3814588,0.0,1.0
2024-06-05,217.12,221.01,214.59,221.01,831369,209.981818183622,213.74392795119,207.534996149703,213.74392795119,859630.794901266,0.0,1.0
2024-06-06,212.28,219.32,210.92,219.32,815746,205.300941249168,212.109489517465,203.985653515519,212.109489517465,843476.702183419,0.0,1.0
2024-06-07,219.05,219.32,211.5164,212.03,1194435,211.848366217402,212.109489517465,204.562445871658,205.059160415777,1235038.96405555,0.0,1.0
2024-06-10,216.22,218.92,212.1,216.0,1142934,209.111407183414,211.722640184039,205.126859049126,208.898640050029,1181787.22437291,0.0,1.0
2024-06-11,218.9,219.03,212.4701,214.63,815358,211.703297717368,211.829023750731,205.484791394878,207.573681083045,843075.512400757,0.0,1.0
2024-06-12,221.92,224.73,219.9,220.95,790287,214.624010184734,217.341626752051,212.670421050933,213.685900551176,817152.241676242,0.0,1.0
2024-06-13,220.4,223.4295,218.3301,221.92,815006,213.153982717715,216.08388285675,211.152134129569,214.624010184734,842711.546412364,0.0,1.0
2024-06-14,216.28,218.035,214.85,217.2,721210,210.233270250349,211.939204175304,208.8432500152,211.127549003032,741953.443497562,1.1,1.0
2024-06-17,225.64,230.055,217.8,218.92,1555854,219.331584516778,223.623150487535,211.710774276521,212.799461453701,1600603.47593552,0.0,1.0
2024-06-18,227.67,228.33,223.7,224.36,662295,221.304830025416,221.946377826254,217.445822799163,218.087370600001,681343.930146861,0.0,1.0
2024-06-20,229.51,234.47,225.83,228.26,1159502,223.093387530782,227.914716458292,219.51627252005,221.87833487768,1192851.5988995,0.0,1.0
2024-06-21,229.33,230.5867,225.76,228.56,2445542,222.918419948736,224.139985284058,219.448229571476,222.169947514425,2515880.68401424,0.0,1.0
2024-06-24,229.78,231.4299,227.33,228.01,785845,223.355838903852,224.959611201735,220.974335703772,221.63532434706,808447.475499983,0.0,1.0
2024-06-25,224.93,230.93,224.88,230.93,850102,218.641434609816,224.473687344706,218.592832503692,224.473687344706,874552.635465626,0.0,1.0
2024-06-26,226.2,227.63,223.3338,224.46,693665,219.875928105368,221.265948340517,217.089860973911,218.18457481225,713616.194151129,0.0,1.0
2024-06-27,220.14,225.03,219.59,224.68,794435,213.985352843128,218.738638822064,213.450729675764,218.398424079196,817284.541097582,0.0,1.0
2024-06-28,214.85,220.8937,213.35,216.15,1508542,208.8432500152,214.717980990843,207.385186831478,210.106904774426,1551930.68809459,0.0,1.0
2024-07-01,202.39,216.123,202.01,216.09,1616193,196.731605169078,210.080659637119,196.362229162535,210.048582247077,1662677.94637714,0.0,1.0
2024-07-02,198.2,202.65,197.13,202.02,1189899,192.658748675879,196.984336120923,191.618663604824,196.37194958376,1224122.87747578,0.0,1.0
2024-07-03,200.13,202.68,198.2,198.2,611477,194.534789972269,197.013497384597,192.658748675879,192.658748675879,629064.302726749,0.0,1.0
2024-07-05,201.3,202.205,198.26,199.69,877650,195.672079255573,196.551777376419,192.717071203228,194.107091438377,902892.971098063,0.0,1.0
2024-07-08,201.08,204.0,198.83,202.68,936320,195.458229988627,198.296592986273,193.271135213043,197.013497384597,963250.437758262,0.0,1.0
2024-07-09,200.96,204.31,200.205,201.77,764535,195.341584933929,198.597926044243,194.607693131455,196.128939053139,786524.557236323,0.0,1.0
2024-07-10,199.03,204.755,198.89,203.43,1041838,193.465543637539,199.030484788747,193.329457740392,197.742528976459,1071803.34669044,0.0,1.0
2024-07-11,210.14,210.61,198.58,199.89,1342495,204.264931618311,204.721791415878,193.028124682422,194.301499862873,1381107.84394041,0.0,1.0
2024-07-12,221.65,224.92,215.0,215.91,1969353,215.453136448076,218.631714188591,208.989056333572,209.873614665031,2025995.53502066,0.0,1.0
2024-07-15,215.52,222.925,214.33,220.25,1446144,209.494518237263,216.69249015424,208.33778811151,214.092277476601,1487737.99669075,0.0,1.0
2024-07-16,226.47,227.25,214.92,217.43,1063414,220.138379478438,220.896572333974,208.911292963774,211.351118691203,1093999.91564664,0.0,1.0
2024-07-17,213.78,223.805,212.38,222.87,1289419,207.803164944145,217.547887222024,206.44230597267,216.639027837504,1326505.27191966,0.0,1.0
2024-07-18,215.99,222.925,213.95,215.28,1058613,209.951378034829,216.69249015424,207.968412104967,209.261228127867,1089060.82927481,0.0,1.0
2024-07-19,212.11,216.12,211.02,216.12,767690,206.1798545996,210.077743510752,205.120328686095,210.077743510752,789770.301352788,0.0,1.0
2024-07-22,206.1,212.96,203.59,212.96,1167433,200.337881443485,207.00609040371,197.898055716056,207.00609040371,1201010.71033775,0.0,1.0
2024-07-23,204.63,206.0,202.8,205.01,761751,198.908979523437,200.240677231237,197.130142439295,199.27835552998,783660.483822619,0.0,1.0
2024-07-24,201.4,204.36,200.25,203.0,1036256,195.769283467821,198.646528150367,194.651435026967,197.324550863792,1066060.797195,0.0,1.0
2024-07-25,202.72,206.96,199.0,202.19,979797,197.052379069497,201.173837668819,193.436382373865,196.537196744581,1007977.92332133,0.0,1.0
2024-07-26,208.93,211.17,203.93,204.98,922040,203.088760650108,205.266135004467,198.2285500377,199.249194266305,948559.716369009,0.0,1.0
2024-07-29,207.78,211.18,206.51,209.95,673166,201.970912209254,205.275855425692,200.736418713702,204.08024361504,692527.601871134,0.0,1.0
2024-07-30,209.77,211.86,208.35,208.35,770009,203.905276032993,205.93684406898,202.524976219069,202.524976219069,792156.000435538,0.0,1.0
2024-07-31,216.35,218.66,210.02,213.38,1124972,210.301313198923,212.546730501856,204.148286563613,207.414348095152,1157328.44696876,0.0,1.0
2024-08-01,205.99,218.89,204.2,216.66,1030990,200.230956810012,212.770300190026,198.49100141077,210.602646256892,1060643.33649222,0.0,1.0
2024-08-02,199.0,200.16,195.5,200.09,933084,193.436382373865,194.563951235943,190.034234945179,194.49590828737,959921.363919632,0.0,1.0
2024-08-05,197.68,199.6836,186.55,189.97,900997,192.153286772189,194.100870368793,181.334457948967,184.658842007855,926911.477559895,0.0,1.0
2024-08-06,196.91,201.4,192.445,199.11,1220951,191.404814337878,195.769283467821,187.064646260997,193.543307007338,1256067.99516339,0.0,1.0
2024-08-07,194.69,202.12,192.95,199.21,958484,189.246880825968,196.469153796008,187.55552753285,193.640511219586,986051.918771674,0.0,1.0
2024-08-08,200.58,201.59,196.69,197.86,632964,194.972208927386,195.953971471092,191.190965070932,192.328254354235,651169.31186477,0.0,1.0
2024-08-09,207.13,207.74,198.4,200.03,749714,201.339084829641,201.932030524355,192.853157100376,194.437585760021,771277.275603959,0.0,1.0
2024-08-12,204.5,207.88,203.0601,206.53,631635,198.782614047514,202.068116421502,197.382970595353,200.755859556152,649802.087164048,0.0,1.0
2024-08-13,215.25,215.81,205.47,205.47,1029130,209.232066864193,209.776410452783,199.725494906321,199.725494906321,1058729.8391684,0.0,1.0
2024-08-14,213.82,217.5,213.16,216.23,740122,207.842046629044,211.419161639777,207.200498828206,210.184668144225,761409.390480307,0.0,1.0
2024-08-15,224.12,227.72,221.03,223.59,1247748,217.854080490606,221.35343213154,214.850470332137,217.33889816569,1283635.73053229,0.0,1.0
2024-08-16,224.64,229.8399,221.35,222.09,889991,218.359542394296,223.414064226989,215.161523811331,215.880834981968,915588.922965349,0.0,1.0
2024-08-19,226.6,229.2,224.32,224.6,765971,220.26474495436,222.792054472813,218.048488915102,218.320660709397,788001.859471267,0.0,1.0
2024-08-20,224.6,228.21,222.42,227.0,593085,218.320660709397,221.829732771556,216.201608882387,220.653561803353,610143.311985069,0.0,1.0
2024-08-21,235.45,236.25,229.96,230.0,1256032,228.867317738324,229.644951436309,223.530806485899,223.569688170798,1292157.99495726,0.0,1.0
2024-08-22,235.15,237.54,233.2316,234.72,806146,228.575705101579,230.898885774311,226.71093949381,228.157726988912,829332.372903574,0.0,1.0
2024-08-23,239.18,239.3,234.4801,237.18,663622,232.493034855181,232.609679909878,227.924534083729,230.548950610217,682709.097323579,0.0,1.0
2024-08-26,235.05,238.63,232.4,238.63,856941,228.478500889331,231.958411687816,225.902589264755,231.958411687816,881588.338797638,0.0,1.0
2024-08-27,236.3,238.471,232.11,233.16,694792,229.693553542433,231.803856990341,225.620697049235,226.641341277841,714775.60892744,0.0,1.0
2024-08-28,234.97,236.76,233.47,234.78,698486,228.400737519533,230.140692918775,226.94267433581,228.216049516261,718575.855763005,0.0,1.0
2024-08-29,235.06,238.6699,233.4,237.16,802515,228.488221310556,231.997196168503,226.874631387236,230.529509767768,825596.938074133,0.0,1.0
2024-08-30,236.96,237.355,232.05,236.6,1087115,230.335101343271,230.719057981651,225.562374521886,229.985166179178,1118382.6038572,0.0,1.0
2024-09-03,232.12,239.0,230.23,236.0,2109555,225.63041747046,232.318067273134,223.793257858969,229.401940905689,2170230.0252319,0.0,1.0
2024-09-04,220.77,221.47,207.49,216.96,3651765,214.597739380292,215.278168866029,201.689019993735,210.894258893637,3756797.07241147,0.0,1.0
2024-09-05,214.83,220.105,210.92,218.77,1363422,208.82380917275,213.951331368842,205.023124473847,212.653655135329,1402636.74635728,0.0,1.0
2024-09-06,208.04,215.76,206.96,215.06,1295318,202.2236431611,209.727808346658,201.173837668819,209.047378860921,1332573.93896975,0.0,1.0
2024-09-09,207.43,209.29,205.21,208.68,1262861,201.630697466386,203.438695814202,199.472763954476,202.845750119488,1299183.41066925,0.0,1.0
2024-09-10,206.93,207.87,204.19,207.67,921027,201.144676405145,202.058396000278,198.481280989545,201.863987575781,947517.580460932,0.0,1.0
2024-09-11,208.28,208.43,202.35,206.02,883675,202.456933270495,202.602739588867,196.692723484178,200.260118073686,909091.262160409,0.0,1.0
2024-09-12,210.7,212.35,208.55,208.55,619799,204.809275206901,206.413144708996,202.719384643565,202.719384643565,637625.660107798,0.0,1.0
2024-09-13,216.95,218.11,212.09,212.09,743242,210.884538472412,212.012107334491,206.160413757151,206.160413757151,764619.127926699,0.0,1.0
2024-09-16,212.33,219.05,210.67,217.24,1012365,206.393703866546,212.925826929623,204.780113943226,211.166430687931,1041482.64420406,0.0,1.0
2024-09-17,213.26,214.36,211.63,213.6,840266,207.297703040454,208.366949375184,205.713274380809,207.628197362098,864433.732413476,0.0,1.0
2024-09-18,212.58,219.03,210.5,214.45,1005864,206.636714397167,212.906386087174,204.614866782405,208.454433166207,1034794.66242874,0.0,1.0
2024-09-19,215.43,218.27,213.23,216.87,750117,209.40703444624,212.167634074088,207.26854177678,210.806775102613,771691.866690783,0.0,1.0
2024-09-20,212.52,214.5,211.04,214.0,1178424,207.647638204548,209.582243529435,206.201569577864,209.093706831231,1206075.20820102,1.1,1.0
2024-09-23,215.28,215.75,210.12,213.39,1079066,210.344360778633,210.803585274944,205.302662053169,208.497692059422,1104385.81581217,0.0,1.0
2024-09-24,216.93,218.47,215.4,216.73,691832,211.956531882705,213.461224913173,210.461609586202,211.761117203424,708065.537904973,0.0,1.0
2024-09-25,215.18,217.59,214.46,217.19,882879,210.246653438992,212.601400324334,209.543160593578,212.210570965771,903595.372922911,0.0,1.0
2024-09-26,217.22,227.05,215.67,221.19,1075343,212.239883167663,221.84451465435,210.725419403232,216.118864551402,1100575.45723145,0.0,1.0
2024-09-27,209.14,217.62,206.65,217.62,1390820,204.34513012469,212.630712526226,201.912217367635,212.630712526226,1423454.98824714,0.0,1.0
2024-09-30,208.7,209.32,205.1,208.46,1010408,203.91521783027,204.521003336043,200.397753603203,203.680720215133,1034116.78561195,0.0,1.0
2024-10-01,205.4,207.6654,202.7,205.77,805986,200.690875622125,202.904337694347,198.052777451825,201.052392778796,824898.112018348,0.0,1.0
2024-10-02,205.25,205.38,202.1,203.61,617699,200.544314612664,200.671334154197,197.46653341398,198.941914242556,632193.039203685,0.0,1.0
2024-10-03,207.52,208.16,202.42,203.8,675677,202.762271222509,203.38759819621,197.779196900831,199.127558187873,691531.467834704,0.0,1.0
2024-10-04,215.03,217.75,212.0,212.0,965987,210.100092429531,212.757732067759,207.139560038416,207.139560038416,988653.466107681,0.0,1.0
2024-10-07,206.2,213.9999,201.27,213.0,1023666,201.472534339251,209.093609123891,196.655562494962,208.116633434823,1047685.87883335,0.0,1.0
2024-10-08,205.74,208.25,204.965,207.97,493974,201.023080576904,203.475534801887,200.265848694688,203.201954250893,505564.885725249,0.0,1.0
2024-10-09,202.89,207.31,202.74,206.36,655132,198.238421397142,202.557085809264,198.091860387681,201.628866082677,670504.388317916,0.0,1.0
2024-10-10,200.69,203.27,199.24,201.95,683428,196.088859925045,198.609709287777,194.672103500254,197.319972404519,699464.341688907,0.0,1.0
2024-10-11,205.57,207.0,201.32,201.32,620340,200.856978099515,202.254193056378,196.704416164782,196.704416164782,634896.009123558,0.0,1.0
2024-10-14,204.9,205.84,201.04,205.51,913339,200.202338923922,201.120787916545,196.430835613788,200.79835369573,934770.1036156,0.0,1.0
2024-10-15,209.65,212.57,204.25,204.67,749335,204.843437556858,207.696491874368,199.567241216257,199.977612042748,766917.820866947,0.0,1.0
2024-10-16,212.66,213.28,208.56,210.59,723318,207.784428480045,208.390213985817,203.778427554773,205.761886549481,740290.343242793,0.0,1.0
2024-10-17,215.04,216.95,212.63,213.59,679054,210.109863163495,211.976073350633,207.755116278152,208.693106738704,694987.707675451,0.0,1.0
2024-10-18,218.66,219.43,213.04,215.54,588269,213.64686885849,214.399215373724,208.15571637068,210.598399861699,602072.477014392,0.0,1.0
2024-10-21,213.4,218.13,211.15,217.69,516044,208.507462793386,213.129019958394,206.309047651469,212.699107663975,528152.748705804,0.0,1.0
2024-10-22,208.6,213.105,208.47,211.78,649527,203.81751049063,208.219226141446,203.690490949097,206.924603891206,664767.869423216,0.0,1.0
2024-10-23,205.7,208.25,203.86,208.0,696028,200.983997641048,203.475534801887,199.186182591658,203.231266452785,712359.995225605,0.0,1.0
2024-10-24,204.52,209.17,203.58,207.36,627489,199.831051033287,204.374442326582,198.912602040663,202.605939479084,642212.757308786,0.0,1.0
2024-10-25,204.37,207.2,204.0,206.9,495356,199.684490023826,202.449607735659,199.322972867155,202.156485716737,506979.313756019,0.0,1.0
2024-10-28,205.27,207.55,204.7146,205.48,544996,200.563856080592,202.791583424402,200.021189516228,200.769041493838,557784.094832356,0.0,1.0
2024-10-29,202.13,203.35,198.42,202.21,664264,197.495845615872,198.68787515949,193.8709033152,197.574011487585,679850.666738325,0.0,1.0
2024-10-30,200.88,204.49,200.44,201.92,559266,196.274503870363,199.801738831394,195.844591575944,197.290660202627,572388.934194952,0.0,1.0
2024-10-31,195.75,200.6,195.75,199.49,834299,191.262117346792,196.000923319369,191.262117346792,194.916371849356,853875.464286965,0.0,1.0
2024-11-01,193.7,197.9699,192.67,196.86,1261750,189.259116884156,193.431122579477,188.252731285856,192.346668816804,1291356.41666127,0.0,1.0
2024-11-04,196.73,199.5,194.08,194.18,695808,192.219649275271,194.92614258332,189.630404774791,189.728112114432,712134.833020998,0.0,1.0
2024-11-05,198.1,199.5105,195.145,196.15,694579,193.55823982835,194.936401853983,190.670987941965,191.652946705355,710876.995068885,0.0,1.0
2024-11-06,195.12,201.175,188.7,200.9,1519165,190.646561107055,196.562740522303,184.373749902118,196.294045338291,1554811.54802236,0.0,1.0
2024-11-07,199.98,202.13,195.84,195.98,841352,195.395137813596,197.495845615872,191.350053952468,191.486844227966,861093.959873819,0.0,1.0
2024-11-08,202.94,203.89,198.87,198.87,727641,198.287275066963,199.21549479355,194.310586343584,194.310586343584,744714.78056336,0.0,1.0
2024-11-11,198.48,205.41,197.55,205.19,683880,193.929527718985,200.700646356089,193.020849460326,200.48569020888,699926.947672919,0.0,1.0
2024-11-12,198.79,202.86,197.8375,200.63,968607,194.232420471871,198.20910919525,193.301758061793,196.030235521261,991334.943271663,0.0,1.0
2024-11-13,197.33,204.27,196.52,200.06,700947,192.805893313116,199.586782684185,192.014463862026,195.473303685309,717394.417427751,0.0,1.0
2024-11-14,198.72,203.83,197.325,197.96,1046212,194.164025334122,199.156870389765,192.801007946134,193.421449552853,1070760.91094751,0.0,1.0
2024-11-15,198.25,201.25,196.52,197.01,905323,193.704800837811,196.636021027034,192.014463862026,192.493229826265,926566.0116513,0.0,1.0
2024-11-18,200.48,201.83,198.13,199.58,1064698,195.8836745118,197.20272359695,193.587552030242,195.004308455033,1089680.67692207,0.0,1.0
2024-11-19,199.57,200.98,192.705,198.26,1032409,194.994537721069,196.372211210004,188.286928854731,193.714571571775,1056634.02953742,0.0,1.0
2024-11-20,194.18,197.26,192.2,197.0,1337264,189.728112114432,192.737498175367,187.793506789545,192.483459092301,1368642.31992876,0.0,1.0
2024-11-21,201.63,202.51,192.41,194.48,1585584,197.007308917669,197.867133506507,187.99869220279,190.021234133354,1622789.0410584,0.0,1.0
2024-11-22,210.16,211.12,204.99,205.0,1738728,205.341744989026,206.279735449577,200.290275529598,200.300046263562,1779526.4986159,0.0,1.0
2024-11-25,215.23,220.73,213.82,217.01,2403811,210.295507108812,215.669410789054,208.917833619877,212.034697754418,2460215.38283411,0.0,1.0
2024-11-26,212.22,229.4,209.0,226.79,3821961,207.354516185625,224.140637135908,204.208339849193,221.590475571284,3911641.6576811,0.0,1.0
2024-11-27,213.66,225.0,212.64,218.11,1939552,208.761501876452,219.841514191715,207.764887012117,213.109478490466,1985062.74669958,0.0,1.0
2024-11-29,207.24,214.84,206.98,212.44,1206770,202.488690671515,209.914448484213,202.234651588449,207.569472332835,1235086.33480033,0.0,1.0
2024-12-02,215.36,218.81,207.26,207.99,1879751,210.422526650345,213.793429867952,202.508232139443,203.221495718821,1923858.54216401,0.0,1.0
2024-12-03,209.49,218.19,209.13,216.0,1830350,204.687105813433,213.187644362179,204.335359390726,211.047853624046,1873298.36911904,0.0,1.0
2024-12-04,211.61,213.12,206.59,210.0,1483328,206.758501413817,208.233882242392,201.85359296385,205.1854132456,1518133.64835611,0.0,1.0
2024-12-05,208.72,213.24,207.89,210.23,988653,203.934759298199,208.351131049961,203.12378837918,205.410140126774,1011851.31396981,0.0,1.0
2024-12-06,217.09,218.67,210.295,211.33,1705503,212.11286362613,213.656639592454,205.473649897541,206.484920862823,1745521.8883971,0.0,1.0
2024-12-09,214.19,218.96,211.3,218.05,1360372,209.279350776548,213.939990877413,206.45560866093,213.050854086682,1392292.53912925,0.0,1.0
2024-12-10,213.76,219.72,211.55,213.51,1001898,208.859209216093,214.682566658682,206.699877010032,208.614940866991,1025407.10215185,0.0,1.0
2024-12-11,221.04,221.27,214.25,214.75,1199587,215.972303541941,216.197030423114,209.337975180333,209.826511878537,1227734.78881984,0.0,1.0
2024-12-12,218.86,221.43,217.93,220.44,863371,213.842283537772,216.35336216654,212.933605279113,215.386059504096,883629.626161486,0.0,1.0
2024-12-13,223.39,223.55,218.005,219.26,1027927,219.343206759547,219.50030829982,214.055758044742,215.288023251257,1046891.83641656,1.1,1.0
2024-12-16,224.48,227.82,221.81,223.41,1131602,220.413461002655,223.692955655848,217.791829049353,219.362844452081,1152479.59813552,0.0,1.0
2024-12-17,225.97,226.61,221.44,223.59,1307595,221.876469096445,222.504875257536,217.428531737473,219.539583684888,1331719.59763594,0.0,1.0
2024-12-18,214.92,226.1299,214.69,225.02,1437029,211.026643971359,222.033472448255,210.800810507217,220.943678701075,1463541.6024619,0.0,1.0
2024-12-19,217.59,222.07,215.51,218.2,1116500,213.64827592466,218.047119052297,211.605955901114,214.24722554695,1137098.97235805,0.0,1.0
2024-12-20,218.76,222.49,214.67,215.44,1757254,214.797080937904,218.459510595513,210.781172814682,211.537223977245,1789674.62388901,0.0,1.0
2024-12-23,225.31,225.42,216.52,217.96,1110364,221.22842524282,221.336432551757,212.597659374086,214.011573236541,1130849.76564565,0.0,1.0
2024-12-24,225.21,226.3,222.6824,224.52,523906,221.130236780149,222.200491023257,218.648425197691,220.452736387723,533571.853302479,0.0,1.0
2024-12-26,235.05,235.16,226.1,227.16,1298917,230.791981506923,230.89998881586,222.004114097916,223.044911802223,1322881.4920541,0.0,1.0
2024-12-27,234.07,234.61,231.165,233.54,720278,229.829734572752,230.359952271173,226.977359732175,229.309335720599,733566.83709101,0.0,1.0
2024-12-30,231.74,233.47,227.62,229.94,1138973,227.54194339253,229.240603796729,223.496578730507,225.774551064462,1159986.59009724,0.0,1.0
2024-12-31,228.84,233.04,227.07,233.04,770923,224.694477975087,228.818393407246,222.95654218582,228.818393407246,785146.216808943,0.0,1.0
2025-01-02,226.91,233.33,224.88,230.9,894708,222.799440645547,229.103139948991,220.806214853337,226.717160306099,911214.99987508,0.0,1.0
2025-01-03,229.12,230.89,225.11,227.66,821693,224.969405670564,226.707341459831,221.032048317479,223.535854115576,836852.902726202,0.0,1.0
2025-01-06,228.03,235.81,226.79,230.99,1225476,223.899151427456,231.538213823218,222.681614490343,226.805529922502,1248085.53537793,0.0,1.0
2025-01-07,227.59,231.565,223.55,230.09,1027446,223.467122191706,227.370113582857,219.50030829982,225.921833758468,1046401.96216157,0.0,1.0
2025-01-08,233.53,234.04,225.94,226.26,820716,229.299516874332,229.800278033951,221.847012557644,222.161215638189,835857.877472287,0.0,1.0
2025-01-10,229.82,235.0,229.675,230.24,1255796,225.656724909258,230.742887275588,225.514351638385,226.069116452474,1278964.92708585,0.0,1.0
2025-01-13,224.44,229.38,219.678,227.71,1106331,220.374185617587,225.224695673508,215.698451025219,223.584948346911,1126742.35843068,0.0,1.0
2025-01-14,220.67,227.31,219.74,225.05,1012456,216.67248057491,223.192194496229,215.759327872075,220.973135239876,1031135.40273869,0.0,1.0
2025-01-15,226.51,228.315,224.765,225.45,1488765,222.406686794865,224.178988546067,220.693298121266,221.365889090558,1516232.11068754,0.0,1.0
2025-01-16,227.13,229.09,225.04,225.86,1098685,223.015455263422,224.939949131763,220.963316393609,221.768461787507,1118955.29283046,0.0,1.0
2025-01-17,228.03,230.84,227.04,229.18,1054587,223.899151427456,226.658247228496,222.927085647019,225.028318748167,1074043.70260829,0.0,1.0
2025-01-21,234.49,234.56,230.22,231.96,917516,230.242126115968,230.310858039837,226.049478759939,227.757958010405,934443.798228455,0.0,1.0
2025-01-22,236.46,238.44,232.0,235.55,862330,232.176438830576,234.120570391451,227.797233395474,231.282923820275,878239.638901495,0.0,1.0
2025-01-23,245.71,246.74,236.07,236.07,1601924,241.258871627594,242.2702127931,231.793503826161,231.793503826161,1631478.84836157,0.0,1.0
2025-01-24,249.57,254.595,245.56,246.04,2087132,245.048946286674,249.982916535865,241.111588933588,241.582893554407,2125638.73925267,0.0,1.0
2025-01-27,246.41,248.645,243.85,245.0,1222495,241.946190866287,244.140703006972,239.432566221923,240.561733542634,1245049.53713646,0.0,1.0
2025-01-28,249.23,250.31,245.7201,246.74,611944,244.715105513594,245.775540910435,241.268788662324,242.2702127931,623234.11871086,0.0,1.0
2025-01-29,245.59,251.75,244.135,251.12,857622,241.14104547239,247.18945477289,239.712403340534,246.570867458066,873444.778210169,0.0,1.0
2025-01-30,250.04,251.44,245.12,246.15,519446,245.510432061225,246.885070538612,240.679559697838,241.690900863344,529029.568110614,0.0,1.0
2025-01-31,240.05,250.04,238.64,250.04,1118623,235.701404640446,245.510432061225,234.316947316792,245.510432061225,1139261.14084736,0.0,1.0
2025-02-03,237.27,237.89,228.77,233.87,1394950,232.971765378207,233.580533846764,224.625746051218,229.633357647411,1420686.26197122,0.0,1.0
2025-02-04,237.58,241.0,236.81,237.65,779553,233.276149612485,236.634195035815,232.520098449923,233.344881536355,793935.436810244,0.0,1.0
2025-02-05,239.57,240.9129,236.74,238.91,928001,235.230100019628,236.548672884829,232.451366526054,234.582056166003,945122.242227713,0.0,1.0
2025-02-06,240.22,242.9,238.7516,241.57,642139,235.868325026986,238.499775826554,234.426525641133,237.193869273037,653986.204219458,0.0,1.0
2025-02-07,233.89,241.83,232.36,238.51,767877,229.652995339945,237.44915927598,228.150711861087,234.189302315321,782044.019343828,0.0,1.0
2025-02-10,236.65,237.71,232.9,235.61,848159,232.36299690965,233.403794613957,228.680929559508,231.341836897877,863807.189696581,0.0,1.0
2025-02-11,243.99,247.19,237.0,238.74,1010708,239.570030069662,242.712060875117,232.706656528997,234.415135779463,1029355.15284735,0.0,1.0
2025-02-12,240.98,242.88,238.01,240.15,960189,236.614557343281,238.48013813402,233.698360001968,235.799593103116,977904.097778329,0.0,1.0
2025-02-13,242.61,245.63,240.79,242.69,734787,238.21502928481,241.180320857458,236.427999264207,238.293580054946,748343.522258893,0.0,1.0
2025-02-14,238.36,244.25,235.46,244.25,860971,234.042019621315,239.825320072605,231.194554203872,239.825320072605,876855.565902448,0.0,1.0
2025-02-18,234.64,240.38,230.11,240.38,980597,230.389408809974,236.025426567258,225.941471451002,236.025426567258,998688.61710469,0.0,1.0
2025-02-19,230.96,233.79,229.51,232.47,684585,226.776073383701,229.554806877275,225.352340674979,228.258719170025,697215.315711362,0.0,1.0
2025-02-20,231.5,233.25,229.03,230.27,987154,227.306291082121,229.024589178854,224.881036054161,226.098572991275,1005366.59109641,0.0,1.0
2025-02-21,224.64,234.895,221.71,233.08,1175399,220.570562542928,230.639789389784,217.693640586683,228.857668792315,1197084.63502972,0.0,1.0
2025-02-24,220.38,226.02,217.09,226.02,1468638,216.387734033166,221.92556332778,213.157333611308,221.92556332778,1495733.77569725,0.0,1.0
2025-02-25,219.91,223.285,219.08,219.35,940312,215.926248258615,219.240108873743,215.11128401845,215.37639286766,957660.375186692,0.0,1.0
2025-02-26,226.9,229.795,222.065,223.78,1115586,222.78962179928,225.63217779359,218.042209629163,219.726141763962,1136168.1094286,0.0,1.0
2025-02-27,221.81,226.84,221.75,226.84,787229,217.791829049353,222.730708721678,217.732915971751,222.730708721678,801753.055898305,0.0,1.0
2025-02-28,225.1,226.465,221.8,222.0,997182,221.022229471212,222.362501986664,217.782010203086,217.978387128427,1015579.60363094,0.0,1.0
2025-03-03,214.45,228.805,212.75,226.84,1301946,210.565158196807,224.660112013152,208.89595433141,222.730708721678,1325966.37587611,0.0,1.0
2025-03-04,212.12,214.9461,204.545,209.1,1837495,208.277367016586,211.052271160116,200.839590969298,205.312075443938,1871396.03780838,0.0,1.0
2025-03-05,216.59,217.15,209.99,210.92,1347169,212.666391297955,213.21624668891,206.185952761705,207.09910546454,1372023.72189219,0.0,1.0
2025-03-06,214.69,218.79,210.98,214.1,1251111,210.800810507217,214.826537476706,207.158018542142,210.221498577461,1274193.4907352,0.0,1.0
2025-03-07,214.26,215.88,203.04,214.0,2017273,210.378600117734,211.969253212995,199.361854606108,210.12331011479,2054490.8690243,0.0,1.0
2025-03-10,211.02,217.31,209.59,210.5,2602253,207.197293927211,213.373348229183,205.793198911023,206.686713921324,2650263.51286668,0.0,1.0
2025-03-11,198.97,213.0,195.86,206.04,4175496,195.36558417542,209.141425488086,192.311922986368,202.307508486221,4252532.20840586,0.0,1.0
2025-03-12,195.17,201.31,193.265,198.13,2276132,191.634422593942,197.663194201909,189.76393238007,194.540801088988,2318125.71262989,0.0,1.0
2025-03-13,186.55,195.06,186.09,195.06,1629330,183.170577111748,191.526415285005,182.718910183464,191.526415285005,1659390.47795087,0.0,1.0
2025-03-14,194.5,194.96,187.76,190.67,2197291,190.97655989405,191.428226822334,184.358657510061,187.215941773771,2237830.12814294,0.0,1.0
2025-03-17,197.81,197.93,192.2,193.64,1913851,194.226598008442,194.344424163647,188.718225252629,190.132139115084,1949160.77505278,0.0,1.0
2025-03-18,193.25,196.525,193.11,196.04,998682,189.749204110669,192.964876263127,189.611740262931,192.488662219175,1017107.27802283,0.0,1.0
2025-03-19,198.12,199.49,191.85,193.25,1289095,194.530982242721,195.876164181306,188.374565633283,189.749204110669,1312878.28013605,0.0,1.0
2025-03-20,191.35,197.31,191.17,196.73,1472999,187.883623319931,193.73565569509,187.706884087124,193.166162611601,1500175.23437925,0.0,1.0
2025-03-21,195.45,196.015,186.52,188.67,3647183,191.909350289419,192.464115103508,183.141120572947,185.252172520362,3714472.04774005,0.0,1.0
2025-03-24,205.56,207.17,197.95,198.39,1467754,201.836203865403,203.417038114398,194.364061856181,194.796091091931,1494833.46625564,0.0,1.0
2025-03-25,207.94,208.6,204.525,205.05,1267623,204.17308927696,204.821133130585,200.819953276764,201.335442705784,1291010.13044105,0.0,1.0
2025-03-26,206.89,208.8,205.47,207.78,852543,203.14211041892,205.017510055926,201.747834249,204.015987736688,868272.072719258,0.0,1.0
2025-03-27,210.09,214.12,205.34,206.35,1277143,206.284141224375,210.241136269995,201.620189247528,202.6118927205,1300705.77058153,0.0,1.0
2025-03-28,201.97,208.6,199.65,207.03,1593098,199.501773165413,206.050749528668,197.210125327894,204.499936121382,1612807.73576494,1.2125,1.0
2025-03-31,201.56,203.72,194.36,199.19,1347104,199.096783676886,201.230386835956,191.984773146654,196.755746877351,1363770.30922133,0.0,1.0
2025-04-01,206.41,206.995,199.915,200.98,1165855,203.887512992389,204.465363847971,197.471886826576,198.523871717506,1180278.9048635,0.0,1.0
2025-04-02,211.32,212.62,203.2,203.65,960823,208.737509062312,210.021622074715,200.716741630994,201.161242289134,972710.258314851,0.0,1.0
2025-04-03,184.97,190.58,176.8101,188.85,4149616,182.709526080143,188.250967618282,174.649346257137,186.542109532546,4200954.85981023,0.0,1.0
2025-04-04,182.87,197.005,168.2193,174.85,3464116,180.635189675492,194.597449237274,166.163532359482,172.713200168206,3506973.88508873,0.0,1.0
2025-04-07,177.26,187.48,166.767,175.05,2168331,175.093748137353,185.188851973321,164.72898056878,172.910756016268,2195157.49219377,0.0,1.0
2025-04-08,171.2,188.87,168.43,183.24,2401412,169.107805941074,186.561865117352,166.371657445415,181.000667994407,2431122.15969058,0.0,1.0
2025-04-09,197.94,202.17,166.37,169.44,3156201,195.521022826964,199.699329013475,164.336832210377,167.369314478128,3195249.3747585,0.0,1.0
2025-04-10,190.02,191.41,181.31,190.15,1683080,187.697811243708,189.070824387739,179.094254060608,187.826222544949,1703902.98896318,0.0,1.0
2025-04-11,185.93,187.07,178.0038,185.46,1412946,183.65779415084,184.783862484794,175.828458336295,183.193537907895,1430426.90344105,0.0,1.0
2025-04-14,184.99,192.42,181.415,191.68,1369515,182.729281664949,190.068481420452,179.197970880841,189.337524782623,1386458.57709075,0.0,1.0
2025-04-15,184.29,187.72,182.44,185.71,852628,182.037836196732,185.425918990995,180.210444602159,183.440482717972,863176.674711655,0.0,1.0
2025-04-16,180.65,186.56,178.19,183.52,795471,178.442319762004,184.280095072236,176.012382830841,181.277246181693,805312.530915655,0.0,1.0
2025-04-17,185.54,185.985,181.01,181.61,644264,183.27256024712,183.712122009058,178.797920288515,179.390587832701,652234.804811041,0.0,1.0
2025-04-21,176.39,182.416,174.05,181.54,1054644,174.234380198283,180.186737900391,171.922976775958,179.321443285879,1067692.00744592,0.0,1.0
2025-04-22,180.81,184.6,177.27,178.46,966001,178.600364440453,182.344047761228,175.103625929756,176.279083225725,977952.320294588,0.0,1.0
2025-04-23,184.34,199.15,184.07,189.4,1310142,182.087225158748,196.716235707739,181.820524763864,187.085388114716,1326351.01704386,0.0,1.0
2025-04-24,189.51,190.9,181.98,184.09,792663,187.19404383115,188.567056975181,179.756066151616,181.84028034867,802469.790467783,0.0,1.0
2025-04-25,187.77,190.55,185.9002,188.91,586414,185.475307953011,188.221334241073,183.628358329479,186.601376286964,593669.087250665,0.0,1.0
2025-04-28,189.87,193.4,188.0,188.0,1268369,187.549644357662,191.036505075956,185.702497178282,185.702497178282,1284061.20339391,0.0,1.0
2025-04-29,192.01,192.725,187.31,188.09,640531,189.663491931925,190.369754088747,185.020929502468,185.79139730991,648455.620305376,0.0,1.0
2025-04-30,187.74,188.13,183.31,186.04,1044962,185.445674575802,185.830908479522,181.069812541228,183.766449867275,1057890.22218369,0.0,1.0
2025-05-01,187.35,190.58,186.18,189.67,937714,185.060440672081,188.250967618282,183.904738960918,187.3520885096,949315.354821285,0.0,1.0
2025-05-02,193.78,196.61,188.75,190.17,897688,191.411861187274,194.207276437351,186.443331608515,187.845978129755,908794.154975623,0.0,1.0
2025-05-05,189.77,193.81,189.445,191.33,792744,187.450866433631,191.441494564483,187.12983818053,188.991802048515,802551.792596086,0.0,1.0
2025-05-06,186.42,189.125,185.88,186.93,698790,184.141805978592,186.813748823631,183.608405188825,184.64557339115,707435.397995091,0.0,1.0
2025-05-07,188.37,191.6,187.38,189.63,1048615,186.067975497197,189.258502443398,185.09007404929,187.312577339987,1061588.41693301,0.0,1.0
2025-05-08,191.29,192.76,188.96,191.43,993654,188.952290878902,190.404326362158,186.65076524898,189.090579972546,1005947.44194882,0.0,1.0
2025-05-09,190.88,191.83,188.65,191.0,986503,188.547301390375,189.48569166867,186.344553684484,188.665834899212,998707.970103106,0.0,1.0
2025-05-12,212.42,224.64,205.5,205.5,2577872,209.824066226653,221.894728543241,202.988633883707,202.988633883707,2609765.31475893,0.0,1.0
2025-05-13,212.04,216.0575,211.44,212.96,944382,209.448710115335,213.41711321328,208.856042571149,210.35746701642,956065.851013034,0.0,1.0
2025-05-14,209.61,212.09,208.775,210.41,734268,207.048406561382,209.49809907735,206.223610895723,207.83862995363,743352.330192271,0.0,1.0
2025-05-15,179.05,187.55,175.3401,182.79,11348123,176.861872977508,185.257996520143,173.197310773881,180.556167336267,11488521.4599554,0.0,1.0
2025-05-16,184.02,185.78,179.5013,181.01,4285528,181.771135801848,183.509627264794,177.307657748659,178.797920288515,4338548.35687274,0.0,1.0
2025-05-19,182.83,184.83,179.8,181.0,2183713,180.595678505879,182.571236986499,177.60270740774,178.788042496112,2210729.79759592,0.0,1.0
2025-05-20,183.07,186.78,181.91,184.28,1943459,180.832745523554,184.497406505104,179.686921604794,182.027958404329,1967503.3860704,0.0,1.0
2025-05-21,175.92,181.59,175.17,180.5,2236085,173.770123955337,179.370832247895,173.029289525105,178.294152875957,2263749.74159025,0.0,1.0
2025-05-22,172.4,175.0,171.19,175.0,2057908,170.293141029446,172.861367054252,169.097928148671,172.861367054252,2083368.34387624,0.0,1.0
2025-05-23,167.22,170.51,167.03,167.64,1836600,165.17644456464,168.42623826526,164.988766508981,165.59131184557,1859322.33139825,0.0,1.0
2025-05-27,174.22,174.24,168.79,169.44,2075872,172.09089924681,172.110654831616,166.727257971927,167.369314478128,2101554.59366457,0.0,1.0
2025-05-28,177.12,185.942,174.0,184.55,4646243,174.955459043709,183.669647501724,171.873587813942,182.294658799213,4703726.10639377,0.0,1.0
2025-05-29,181.21,181.25,175.7793,179.16,2426745,178.995476136577,179.03498730619,173.631143416226,176.970528693942,2456768.57841067,0.0,1.0
2025-05-30,179.34,180.6,175.955,178.5,1911755,177.148328957197,178.392930799988,173.804696228748,176.318594395337,1935407.14562902,0.0,1.0
2025-06-02,176.48,178.49,173.84,178.49,1755731,174.323280329911,176.308716602934,171.715543135492,176.308716602934,1777452.8238202,0.0,1.0
2025-06-03,177.77,178.51,175.0466,177.39,1173198,175.597515549911,176.32847218774,172.90739756685,175.222159438593,1187712.75212445,0.0,1.0
2025-06-04,176.67,180.33,176.66,178.1,1233601,174.51095838557,178.126230405104,174.501080593167,175.923482699213,1248863.05528433,0.0,1.0
2025-06-05,179.0,180.54,176.7157,176.8,1100823,176.812484015492,178.333664045569,174.556099896852,174.63936968681,1114442.33192683,0.0,1.0
2025-06-06,180.75,181.17,178.62,181.17,794302,178.541097686035,178.955964966965,176.437127904174,178.955964966965,804129.068100995,0.0,1.0
2025-06-09,182.36,184.095,180.09,182.92,1237789,180.131422262934,181.845219244872,177.88916338743,180.684578637507,1253102.86902924,0.0,1.0
2025-06-10,182.8,183.95,181.74,183.2,845021,180.56604512867,181.701991255027,179.518999133942,180.961156824794,855475.561254753,0.0,1.0
2025-06-11,184.8,188.3147,183.361,184.9,1439655,182.54160360929,186.013351305208,181.120189282484,182.640381533321,1457466.34597035,0.0,1.0
2025-06-12,184.39,185.05,181.95,183.13,1172150,182.136614120763,182.788548419368,179.726432774407,180.892012277972,1186651.78631627,0.0,1.0
2025-06-13,176.74,182.61,174.83,179.86,1422078,175.777785261267,181.615827580401,173.878183757086,178.880799236684,1429862.51275395,1.2125,1.0
2025-06-16,178.63,181.59,177.65,179.97,1288965,177.657495650222,180.601380703822,176.682831004097,178.990200370433,1296020.84678329,0.0,1.0
2025-06-17,174.84,178.87,174.78,177.24,1208659,173.888129314699,177.896189032946,173.828455969018,176.275063141943,1215275.2484763,0.0,1.0
2025-06-18,174.23,175.8099,173.15,173.17,1447448,173.281450300275,174.852748947634,172.207330078015,172.227221193242,1455371.38916479,0.0,1.0
2025-06-20,173.52,176.45,172.07,174.47,2445876,172.575315709715,175.489364090475,171.133209855756,173.520143682999,2459264.82460497,0.0,1.0
2025-06-23,175.79,176.71,170.725,172.14,1053956,174.832957287983,175.747948588427,169.795532356738,171.20282875905,1059725.3979684,0.0,1.0
2025-06-24,178.27,178.7,175.75,177.55,954557,177.299455576135,177.727114553516,174.793175057529,176.583375427962,959782.283803613,0.0,1.0
2025-06-25,185.66,187.06,177.15,178.5,2120275,184.649222652523,186.041600718415,176.185553123421,177.528203401246,2131881.47150113,0.0,1.0
2025-06-26,195.88,197.5,186.32,186.32,2829886,194.813582533535,196.424762866925,185.305629455015,185.305629455015,2845376.91094809,0.0,1.0
2025-06-27,202.82,206.72,202.215,203.5,4000102,201.715799517315,205.594566986586,201.114093281697,202.392097435034,4021998.72088036,0.0,1.0
2025-06-30,197.81,203.895,197.537,203.32,1667966,196.733075152944,202.784946960768,196.461561430095,202.213077397991,1677096.51365688,0.0,1.0
2025-07-01,205.94,209.73,198.04,200.0,1978282,204.818813492732,208.588179828254,196.961822978055,198.911152270304,1989111.19604966,0.0,1.0
2025-07-02,206.44,208.22,202.36,205.02,1738760,205.316091373407,207.086400628613,201.258303867093,203.903822192288,1748278.04288939,0.0,1.0
2025-07-03,206.23,208.59,204.08,206.69,680794,205.107234663524,207.454386260313,202.968939776618,205.564730313745,684520.694018057,0.0,1.0
2025-07-07,206.94,207.79,203.665,205.06,1271761,205.813369254083,206.658741651232,202.556199135657,203.943604422742,1278722.67138826,0.0,1.0
2025-07-08,207.67,208.59,203.8001,206.45,1039365,206.53939495987,207.454386260313,202.690563619016,205.326036931021,1045054.52624153,0.0,1.0
2025-07-09,210.31,211.16,207.0,207.95,1359931,209.165022169838,210.010394566987,205.873042599764,206.817870573048,1367375.31755079,0.0,1.0
2025-07-10,214.63,215.74,209.89,210.73,1411813,213.461503058876,214.565459953977,208.74730875007,209.582735589605,1419541.32172686,0.0,1.0
2025-07-11,209.99,213.86,208.54,212.31,1261295,208.846764326205,212.695695122636,207.404658472246,211.154133692541,1268199.38007901,0.0,1.0
2025-07-14,208.85,209.72,205.29,208.78,1306713,207.712970758265,208.57823427064,204.172352247853,207.64335185497,1313866.00005643,0.0,1.0
2025-07-15,206.17,210.73,205.24,209.77,1357568,205.047561317843,209.582735589605,204.122624459786,208.627962058708,1364999.38239277,0.0,1.0
2025-07-16,201.83,207.28,201.67,206.73,1540041,200.731189313577,206.151518212943,200.572060391761,205.604512544199,1548471.24700903,0.0,1.0
2025-07-17,209.19,210.73,202.06,202.86,1460287,208.051119717124,209.582735589605,200.959937138688,201.755581747769,1468280.67037246,0.0,1.0
2025-07-18,209.49,210.57,206.83,210.52,1047376,208.34948644553,209.423606667789,205.703968120335,209.373878879722,1053109.37878104,0.0,1.0
2025-07-21,215.44,218.02,210.0,210.61,2323006,214.267093225571,216.833047089858,208.856709883819,209.463388898243,2335722.22923251,0.0,1.0
2025-07-22,214.63,218.69,213.31,216.52,1045514,213.461503058876,217.499399449964,212.148689453892,215.341213447831,1051237.18611738,0.0,1.0
2025-07-23,216.79,218.18,214.84,217.33,1143934,215.609743503396,216.992176011674,213.67035976876,216.146803614525,1150195.94119639,0.0,1.0
2025-07-24,211.87,216.975,211.66,216.41,839437,210.716529157546,215.793736319246,210.507672447662,215.231812314082,844032.11224605,0.0,1.0
2025-07-25,217.19,217.24,212.42,215.01,910644,216.007565807936,216.057293596004,211.263534826289,213.83943424819,915628.902257337,0.0,1.0
2025-07-28,219.49,220.89,216.88,218.11,1234988,218.295044059045,219.687422124937,215.699253521917,216.92255710838,1241748.3744921,0.0,1.0
2025-07-29,214.79,219.82,214.52,219.82,907538,213.620631980693,218.623247460291,213.352101925128,218.623247460291,912505.899887132,0.0,1.0
2025-07-30,213.09,216.79,212.235,216.79,889814,211.929887186395,215.609743503396,211.079542010439,215.609743503396,894684.877990971,0.0,1.0
2025-07-31,211.51,213.42,210.55,211.73,969850,210.35848908346,212.258090587641,209.403715552562,210.577291350957,975158.998306996,0.0,1.0
2025-08-01,206.77,207.9,202.52,207.0,1320110,205.644294774653,206.768142784981,201.417432788909,205.873042599764,1327336.33577878,0.0,1.0
2025-08-04,209.5,210.04,206.91,209.09,657311,208.359432003143,208.896492114273,205.783532581243,207.951664140989,660909.147121896,0.0,1.0
2025-08-05,212.22,212.72,208.85,209.82,807025,211.064623674019,211.561901554695,207.712970758265,208.677689846776,811442.687641084,0.0,1.0
2025-08-06,216.83,216.92,211.895,212.29,1170547,215.64952573385,215.739035752371,210.74139305158,211.134242577314,1176954.62183973,0.0,1.0
2025-08-07,215.14,219.575,212.81,218.98,1038609,213.968726497166,218.37958129876,211.651411573217,217.787820620755,1044294.38786682,0.0,1.0
2025-08-08,211.24,214.92,210.53,214.92,958361,210.089959027895,213.749924229668,209.383824437335,213.749924229668,963607.107054175,0.0,1.0
2025-08-11,211.88,213.44,210.03,213.41,943355,210.72647471516,212.277981702868,208.886546556659,212.248145030028,948518.96360045,0.0,1.0
2025-08-12,222.21,224.09,215.26,215.585,2228396,221.000235729921,222.870000561262,214.088073188528,214.411303810967,2240594.33024831,0.0,1.0
2025-08-13,225.97,226.775,220.57,223.03,1321943,224.739765392603,225.540382780491,219.369164281304,221.815771454229,1329179.36969526,0.0,1.0
2025-08-14,222.81,224.205,220.1,221.96,935863,221.596969186732,222.984374473817,218.901723073469,220.751596789583,940985.952088035,0.0,1.0
2025-08-15,223.97,224.3,221.36,222.73,1177884,222.7506538699,223.078857271146,220.154863332772,221.517404725824,1184331.78487584,0.0,1.0
2025-08-18,223.39,225.905,221.58,225.23,1228458,222.173811528316,224.675119268115,220.373665600269,224.003794129202,1235182.62900677,0.0,1.0
2025-08-19,227.57,229.39,224.18,224.96,1936457,226.331054610765,228.141146096425,222.959510579783,223.735264073638,1947057.24430023,0.0,1.0
2025-08-20,222.89,227.92,220.88,227.78,1220543,221.67653364764,226.679149127238,219.677476567323,226.539911320649,1227224.30197517,0.0,1.0
2025-08-21,223.41,223.58,218.5,221.0,1101425,222.193702643543,222.362777122972,217.310433855307,219.796823258686,1107454.24520316,0.0,1.0
2025-08-22,227.63,228.52,222.965,224.32,1583040,226.390727956446,227.275882584049,221.751125329741,223.098748386373,1591705.62528217,0.0,1.0
2025-08-25,227.84,228.79,225.8,226.84,1999748,226.59958466633,227.544412639614,224.570690913173,225.605028904978,2010694.70180587,0.0,1.0
2025-08-26,226.81,230.685,223.89,227.31,3371210,225.575192232138,229.429095807375,222.671089408991,226.072470112814,3389664.14051918,0.0,1.0
2025-08-27,226.01,230.755,224.81,225.6,3205759,224.779547623057,229.49871471067,223.586080709435,224.371779760903,3223307.45502257,0.0,1.0
2025-08-28,215.08,232.27,211.1,219.95,5499948,213.909053151485,231.005466689117,209.950721221305,218.752539709266,5530054.93882617,0.0,1.0
2025-08-29,212.8,216.36,208.42,215.95,4116082,211.641466015603,215.182084526015,207.285311780883,214.77431666386,4138613.60011287,0.0,1.0
2025-09-02,209.27,211.0,205.88,211.0,2129974,208.130684178032,209.85126564517,204.759140147051,209.85126564517,2141633.56422122,0.0,1.0
2025-09-03,210.2,213.64,208.535,209.0,2128065,209.055621036089,212.476892855138,207.399685693439,207.862154122467,2139714.11427765,0.0,1.0
2025-09-04,222.03,222.81,209.3422,210.36,3062690,220.821215692878,221.596969186732,208.202491104002,209.214749957905,3079455.28950338,0.0,1.0
2025-09-05,221.24,223.42,219.33,222.21,3440595,220.03551664141,222.203648201156,218.135915137229,221.000235729921,3459428.95682844,0.0,1.0
2025-09-08,223.83,228.61,220.83,222.36,2230264,222.61141606331,227.365392602571,219.627748779256,221.149419094124,2242472.55575621,0.0,1.0
2025-09-09,220.27,227.81,219.11,227.81,1960795,219.070797552899,226.569747993489,217.917112869731,226.569747993489,1971528.47150113,0.0,1.0
2025-09-10,227.07,228.475,219.55,220.48,2015160,225.833776730089,227.231127574788,218.354717404726,219.279654262783,2026191.06772009,0.0,1.0
2025-09-11,230.93,231.3,225.29,227.18,1769425,229.672761968906,230.040747600606,224.063467474884,225.943177863838,1779110.90434537,0.0,1.0
2025-09-12,221.5,229.3,221.21,227.48,1850554,221.5,229.3,221.21,227.48,1850554,1.2125,1.0
2025-09-15,226.1,226.76,220.5,221.52,1378788,226.1,226.76,220.5,221.52,1378788,0.0,1.0
2025-09-16,222.66,224.54,220.2,224.54,1869980,222.66,224.54,220.2,224.54,1869980,0.0,1.0
2025-09-17,222.8,228.52,221.32,223.8,1000639,222.8,228.52,221.32,223.8,1000639,0.0,1.0
2025-09-18,227.21,228.44,222.22,224.7,1232624,227.21,228.44,222.22,224.7,1232624,0.0,1.0
2025-09-19,221.95,226.44,221.33,226.33,1972733,221.95,226.44,221.33,226.33,1972733,0.0,1.0
2025-09-22,219.24,221.64,216.3457,221.32,1697380,219.24,221.64,216.3457,221.32,1697380,0.0,1.0
2025-09-23,228.7,230.42,222.45,224.26,1676008,228.7,230.42,222.45,224.26,1676008,0.0,1.0
2025-09-24,230.24,234.3,228.66,229.07,1107486,230.24,234.3,228.66,229.07,1107486,0.0,1.0
2025-09-25,225.23,229.79,224.98,228.31,1243032,225.23,229.79,224.98,228.31,1243032,0.0,1.0
2025-09-26,228.27,229.53,222.81,223.57,1307885,228.27,229.53,222.81,223.57,1307885,0.0,1.0
2025-09-29,219.88,228.0,217.7,228.0,2234258,219.88,228.0,217.7,228.0,2234258,0.0,1.0
2025-09-30,222.22,222.52,216.015,219.35,1195878,222.22,222.52,216.015,219.35,1195878,0.0,1.0
2025-10-01,232.84,233.879,222.28,222.28,1758178,232.84,233.879,222.28,222.28,1758178,0.0,1.0
2025-10-02,230.4,232.175,228.65,231.35,899733,230.4,232.175,228.65,231.35,899733,0.0,1.0
2025-10-03,231.41,237.3134,229.88,231.52,1308662,231.41,237.3134,229.88,231.52,1308662,0.0,1.0
2025-10-06,229.93,231.58,226.46,231.14,817528,229.93,231.58,226.46,231.14,817528,0.0,1.0
2025-10-07,224.93,230.15,223.7633,229.7,798988,224.93,230.15,223.7633,229.7,798988,0.0,1.0
2025-10-08,227.14,229.21,224.28,226.43,939638,227.14,229.21,224.28,226.43,939638,0.0,1.0
2025-10-09,223.82,228.28,222.2218,227.66,979065,223.82,228.28,222.2218,227.66,979065,0.0,1.0
2025-10-10,211.58,224.51,211.58,224.51,1452209,211.58,224.51,211.58,224.51,1452209,0.0,1.0
2025-10-13,229.71,231.3,216.17,217.38,1752034,229.71,231.3,216.17,217.38,1752034,0.0,1.0
2025-10-14,230.26,233.3,223.32,223.68,1217521,230.26,233.3,223.32,223.68,1217521,0.0,1.0
2025-10-15,234.2,236.87,231.75,232.97,763683,234.2,236.87,231.75,232.97,763683,0.0,1.0
2025-10-16,230.37,234.235,229.2,234.2,953585,230.37,234.235,229.2,234.2,953585,0.0,1.0
2025-10-17,228.86,232.92,226.595,231.4,819032,228.86,232.92,226.595,231.4,819032,0.0,1.0
2025-10-20,225.79,232.24,224.5,229.83,671922,225.79,232.24,224.5,229.83,671922,0.0,1.0
2025-10-21,227.72,229.34,224.24,225.03,543584,227.72,229.34,224.24,225.03,543584,0.0,1.0
2025-10-22,228.2,228.8409,225.4215,228.41,810795,228.2,228.8409,225.4215,228.41,810795,0.0,1.0
2025-10-23,227.87,232.35,227.265,228.71,716305,227.87,232.35,227.265,228.71,716305,0.0,1.0
2025-10-24,225.38,231.9879,224.62,230.73,655465,225.38,231.9879,224.62,230.73,655465,0.0,1.0
2025-10-27,229.27,234.87,227.34,230.2,932076,229.27,234.87,227.34,230.2,932076,0.0,1.0
2025-10-28,229.87,233.77,226.45,228.45,916809,229.87,233.77,226.45,228.45,916809,0.0,1.0
2025-10-29,225.58,232.8,224.42,227.92,999385,225.58,232.8,224.42,227.92,999385,0.0,1.0
2025-10-30,220.76,225.92,218.06,220.31,1095272,220.76,225.92,218.06,220.31,1095272,0.0,1.0
2025-10-31,221.45,221.47,215.44,221.42,1527971,221.45,221.47,215.44,221.42,1527971,0.0,1.0
2025-11-03,217.8,224.821,216.71,220.17,1076884,217.8,224.821,216.71,220.17,1076884,0.0,1.0
2025-11-04,216.18,218.13,214.52,215.15,883403,216.18,218.13,214.52,215.15,883403,0.0,1.0
2025-11-05,218.98,226.4,215.38,216.11,1121932,218.98,226.4,215.38,216.11,1121932,0.0,1.0
2025-11-06,216.72,219.44,213.46,218.75,1089532,216.72,219.44,213.46,218.75,1089532,0.0,1.0
2025-11-07,219.11,220.47,214.0501,216.0,802018,219.11,220.47,214.0501,216.0,802018,0.0,1.0
2025-11-10,219.62,224.11,217.3,221.33,692655,219.62,224.11,217.3,221.33,692655,0.0,1.0
2025-11-11,217.99,220.9901,217.725,219.4,725552,217.99,220.9901,217.725,219.4,725552,0.0,1.0
2025-11-12,222.86,226.5,220.77,222.0,1311719,222.86,226.5,220.77,222.0,1311719,0.0,1.0
2025-11-13,220.1,225.25,218.845,221.74,800931,220.1,225.25,218.845,221.74,800931,0.0,1.0
2025-11-14,216.35,220.46,214.37,217.66,863414,216.35,220.46,214.37,217.66,863414,0.0,1.0
2025-11-17,208.98,214.93,207.63,214.93,1291120,208.98,214.93,207.63,214.93,1291120,0.0,1.0
2025-11-18,210.18,212.21,207.26,209.52,1137097,210.18,212.21,207.26,209.52,1137097,0.0,1.0
2025-11-19,207.04,212.61,205.1901,210.31,912359,207.04,212.61,205.1901,210.31,912359,0.0,1.0
2025-11-20,202.61,211.3399,202.48,210.02,1143809,202.61,211.3399,202.48,210.02,1143809,0.0,1.0
2025-11-21,208.45,212.58,202.82,202.82,1597213,208.45,212.58,202.82,202.82,1597213,0.0,1.0
2025-11-24,206.31,209.84,205.88,206.97,2865119,206.31,209.84,205.88,206.97,2865119,0.0,1.0
2025-11-25,206.73,215.74,197.18,199.5,7116014,206.73,215.74,197.18,199.5,7116014,0.0,1.0
2025-11-26,207.41,211.87,202.89,204.0,3154096,207.41,211.87,202.89,204.0,3154096,0.0,1.0