date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-05-12,19.69,19.69,19.63,19.63,5300,14.4582571288468,14.4582571288468,14.4141994636497,14.4141994636497,7217.81325854201,0.0,1.0
2000-05-15,19.44,19.44,19.44,19.44,5000,14.2746835238589,14.2746835238589,14.2746835238589,14.2746835238589,6809.25779107737,0.0,1.0
2000-05-16,19.81,19.81,19.81,19.81,300,14.5463724592409,14.5463724592409,14.5463724592409,14.5463724592409,408.555467464645,0.0,1.0
2000-05-17,19.44,19.44,19.44,19.44,400,14.2746835238589,14.2746835238589,14.2746835238589,14.2746835238589,544.74062328619,0.0,1.0
2000-05-18,19.25,19.31,19.25,19.31,800,14.1351675840681,14.1792252492651,14.1351675840681,14.1792252492651,1089.48124657238,0.0,1.0
2000-05-19,19.31,19.31,19.31,19.31,18000,14.1792252492651,14.1792252492651,14.1792252492651,14.1792252492651,24513.3280478787,0.0,1.0
2000-05-22,17.44,17.94,17.44,17.94,70500,12.8060946839557,13.1732418939315,12.8060946839557,13.1732418939315,96010.5348541911,0.0,1.0
2000-05-23,17.88,18.13,17.88,17.94,51300,13.1291842287344,13.3127578337223,13.1291842287344,13.1732418939315,69862.9849364539,0.0,1.0
2000-05-24,17.69,17.69,17.56,17.69,10600,12.9896682889436,12.9896682889436,12.8942100143499,12.9896682889436,14435.626517084,0.0,1.0
2000-05-25,17.88,18.31,17.88,18.13,44300,13.1291842287344,13.4449308293136,13.1291842287344,13.3127578337223,60330.0240289456,0.0,1.0
2000-05-26,16.94,17.06,16.94,16.94,21000,12.4389474739799,12.5270628043741,12.4389474739799,12.4389474739799,28598.882722525,0.0,1.0
2000-05-30,17.94,18.13,17.94,18.13,32100,13.1732418939315,13.3127578337223,13.1732418939315,13.3127578337223,43715.4350187168,0.0,1.0
2000-05-31,19.19,19.19,19.13,19.13,55000,14.091109918871,14.091109918871,14.0470522536739,14.0470522536739,74901.8357018511,0.0,1.0
2000-06-01,19.19,19.38,19.19,19.31,11500,14.091109918871,14.2306258586618,14.091109918871,14.1792252492651,15661.292919478,0.0,1.0
2000-06-02,20.5,20.5,20.19,20.19,10400,15.0530356090075,15.0530356090075,14.8254043388225,14.8254043388225,14163.256205441,0.0,1.0
2000-06-05,21.0,21.19,21.0,21.19,3100,15.4201828189833,15.5596987587741,15.4201828189833,15.5596987587741,4221.73983046799,0.0,1.0
2000-06-06,20.75,21.13,20.75,21.13,10200,15.2366092139954,15.515641093577,15.2366092139954,15.515641093577,13890.8858937979,0.0,1.0
2000-06-07,21.25,21.5,20.5,21.5,44100,15.6037564239712,15.7873300289591,15.0530356090075,15.7873300289591,60057.6537173027,0.0,1.0
2000-06-08,20.25,20.44,20.25,20.44,12000,14.8694620040196,15.0089779438104,14.8694620040196,15.0089779438104,16342.2186985858,0.0,1.0
2000-06-09,22.13,22.13,22.13,22.13,1300,16.2499355135286,16.2499355135286,16.2499355135286,16.2499355135286,1770.40702568012,0.0,1.0
2000-06-12,22.0,22.56,22.0,22.56,12100,16.1544772389349,16.5656821141078,16.1544772389349,16.5656821141078,16478.4038544073,0.0,1.0
2000-06-13,21.13,21.31,21.0,21.0,14500,15.515641093577,15.6478140891683,15.4201828189833,15.4201828189833,19746.8475941245,0.0,1.0
2000-06-14,21.63,22.38,21.31,21.5,67500,15.8827883035528,16.4335091185165,15.6478140891683,15.7873300289591,91924.980179545,0.0,1.0
2000-06-15,20.0,20.25,20.0,20.0,5300,14.6858883990317,14.8694620040196,14.6858883990317,14.6858883990317,7217.81325854206,0.0,1.0
2000-06-16,19.5,19.88,19.5,19.88,22400,14.3187411890559,14.5977730686376,14.3187411890559,14.5977730686376,30505.4749040268,0.0,1.0
2000-06-19,19.69,19.75,19.5,19.75,3000,14.4582571288468,14.5023147940438,14.3187411890559,14.5023147940438,4085.55467464642,0.0,1.0
2000-06-20,20.63,20.75,20.63,20.75,3300,15.1484938836012,15.2366092139954,15.1484938836012,15.2366092139954,4494.11014211109,0.0,1.0
2000-06-21,20.38,20.75,20.25,20.75,22200,14.9649202786133,15.2366092139954,14.8694620040196,15.2366092139954,30233.1045923837,0.0,1.0
2000-06-22,20.13,20.5,20.13,20.38,17000,14.7813466736254,15.0530356090075,14.7813466736254,14.9649202786133,23151.4764896632,0.0,1.0
2000-06-23,20.25,20.25,20.13,20.13,2000,14.8694620040196,14.8694620040196,14.7813466736254,14.7813466736254,2723.70311643096,0.0,1.0
2000-06-26,20.75,20.88,20.63,20.63,27200,15.2366092139954,15.3320674885891,15.1484938836012,15.1484938836012,37042.3623834611,0.0,1.0
2000-06-27,20.81,20.88,20.75,20.81,30800,15.2806668791925,15.3320674885891,15.2366092139954,15.2806668791925,41945.0279930368,0.0,1.0
2000-06-28,21.19,21.25,21.0,21.0,1100,15.5596987587741,15.6037564239712,15.4201828189833,15.4201828189833,1498.03671403703,0.0,1.0
2000-06-29,20.94,20.94,20.88,20.88,1600,15.3761251537862,15.3761251537862,15.3320674885891,15.3320674885891,2178.96249314477,0.0,1.0
2000-06-30,21.0,21.0,21.0,21.0,10000,15.4201828189833,15.4201828189833,15.4201828189833,15.4201828189833,13618.5155821548,0.0,1.0
2000-07-03,21.69,21.69,21.69,21.69,3000,15.9268459687499,15.9268459687499,15.9268459687499,15.9268459687499,4085.55467464644,0.0,1.0
2000-07-05,21.38,21.5,21.25,21.5,10700,15.6992146985649,15.7873300289591,15.6037564239712,15.7873300289591,14571.8116729057,0.0,1.0
2000-07-06,21.38,21.44,21.38,21.44,2700,15.6992146985649,15.743272363762,15.6992146985649,15.743272363762,3676.9992071818,0.0,1.0
2000-07-07,22.0,22.0,21.69,21.75,24400,16.1544772389349,16.1544772389349,15.9268459687499,15.970903633947,33229.1780204577,0.0,1.0
2000-07-10,21.75,21.75,21.75,21.75,3000,15.970903633947,15.970903633947,15.970903633947,15.970903633947,4085.55467464644,0.0,1.0
2000-07-11,21.0,21.38,21.0,21.38,1700,15.4201828189833,15.6992146985649,15.4201828189833,15.6992146985649,2315.14764896632,0.0,1.0
2000-07-12,21.56,21.63,21.25,21.25,21300,15.8313876941562,15.8827883035528,15.6037564239712,15.6037564239712,29007.4381899897,0.0,1.0
2000-07-13,21.94,22.0,21.69,22.0,13300,16.1104195737378,16.1544772389349,15.9268459687499,16.1544772389349,18112.6257242659,0.0,1.0
2000-07-14,21.25,21.38,21.25,21.38,1600,15.6037564239712,15.6992146985649,15.6037564239712,15.6992146985649,2178.96249314477,0.0,1.0
2000-07-17,21.5,21.5,21.5,21.5,44000,15.7873300289591,15.7873300289591,15.7873300289591,15.7873300289591,59921.4685614811,0.0,1.0
2000-07-18,20.88,21.13,20.88,20.88,1600,15.3320674885891,15.515641093577,15.3320674885891,15.3320674885891,2178.96249314477,0.0,1.0
2000-07-19,20.69,20.69,20.25,20.25,37400,15.1925515487983,15.1925515487983,14.8694620040196,14.8694620040196,50933.248277259,0.0,1.0
2000-07-20,20.38,20.44,20.25,20.25,11200,14.9649202786133,15.0089779438104,14.8694620040196,14.8694620040196,15252.7374520134,0.0,1.0
2000-07-21,20.5,20.5,20.25,20.25,11100,15.0530356090075,15.0530356090075,14.8694620040196,14.8694620040196,15116.5522961919,0.0,1.0
2000-07-24,19.5,19.5,19.19,19.25,17200,14.3187411890559,14.3187411890559,14.091109918871,14.1351675840681,23423.8468013063,0.0,1.0
2000-07-25,19.56,19.56,19.38,19.38,8500,14.362798854253,14.362798854253,14.2306258586618,14.2306258586618,11575.7382448316,0.0,1.0
2000-07-26,19.44,19.56,19.44,19.5,10700,14.2746835238589,14.362798854253,14.2746835238589,14.3187411890559,14571.8116729056,0.0,1.0
2000-07-27,19.0,19.0,18.63,18.75,4200,13.9515939790802,13.9515939790802,13.6799050436981,13.7680203740923,5719.77654450499,0.0,1.0
2000-07-28,17.94,18.25,17.94,18.0,18200,13.1732418939315,13.4008731641165,13.1732418939315,13.2172995591286,24785.6983595217,0.0,1.0
2000-07-31,18.44,18.5,18.25,18.5,7500,13.5403891039073,13.5844467691044,13.4008731641165,13.5844467691044,10213.8866866161,0.0,1.0
2000-08-01,18.75,18.88,18.75,18.88,17000,13.7680203740923,13.863478648686,13.7680203740923,13.863478648686,23151.4764896631,0.0,1.0
2000-08-02,18.88,19.19,18.88,19.0,36300,13.863478648686,14.091109918871,13.863478648686,13.9515939790802,49435.2115632217,0.0,1.0
2000-08-03,18.88,18.88,18.75,18.75,2200,13.863478648686,13.863478648686,13.7680203740923,13.7680203740923,2996.07342807405,0.0,1.0
2000-08-04,18.63,18.75,18.25,18.75,28100,13.6799050436981,13.7680203740923,13.4008731641165,13.7680203740923,38268.0287858549,0.0,1.0
2000-08-07,18.0,18.0,17.63,17.88,11600,13.2172995591286,13.2172995591286,12.9456106237465,13.1291842287344,15797.4780752995,0.0,1.0
2000-08-08,17.38,17.5,17.38,17.5,2200,12.7620370187586,12.8501523491528,12.7620370187586,12.8501523491528,2996.07342807405,0.0,1.0
2000-08-09,18.5,18.5,18.44,18.5,4200,13.5844467691044,13.5844467691044,13.5403891039073,13.5844467691044,5719.77654450499,0.0,1.0
2000-08-10,19.19,19.5,19.0,19.0,3800,14.091109918871,14.3187411890559,13.9515939790802,13.9515939790802,5175.0359212188,0.0,1.0
2000-08-11,18.88,18.88,18.75,18.88,1700,13.863478648686,13.863478648686,13.7680203740923,13.863478648686,2315.14764896631,0.0,1.0
2000-08-14,19.44,19.44,18.94,18.94,9100,14.2746835238589,14.2746835238589,13.9075363138831,13.9075363138831,12392.8491797608,0.0,1.0
2000-08-15,19.25,19.31,19.19,19.31,23200,14.1351675840681,14.1792252492651,14.091109918871,14.1792252492651,31594.956150599,0.0,1.0
2000-08-16,19.75,19.75,19.63,19.63,3500,14.5023147940438,14.5023147940438,14.4141994636497,14.4141994636497,4766.48045375419,0.0,1.0
2000-08-17,20.31,20.31,19.75,19.81,7000,14.9135196692167,14.9135196692167,14.5023147940438,14.5463724592409,9532.96090750837,0.0,1.0
2000-08-18,19.0,19.56,19.0,19.56,5000,13.9515939790802,14.362798854253,13.9515939790802,14.362798854253,6809.25779107737,0.0,1.0
2000-08-21,19.06,19.5,19.0,19.5,1800,13.9956516442773,14.3187411890559,13.9515939790802,14.3187411890559,2451.33280478785,0.0,1.0
2000-08-22,19.5,19.69,19.5,19.5,1400,14.3187411890559,14.4582571288468,14.3187411890559,14.3187411890559,1906.59218150168,0.0,1.0
2000-08-23,18.81,19.13,18.81,19.13,300,13.8120780392894,14.0470522536739,13.8120780392894,14.0470522536739,408.555467464642,0.0,1.0
2000-08-24,19.13,19.13,18.81,18.81,3000,14.0470522536739,14.0470522536739,13.8120780392894,13.8120780392894,4085.55467464642,0.0,1.0
2000-08-25,19.0,19.56,19.0,19.56,4200,13.9515939790802,14.362798854253,13.9515939790802,14.362798854253,5719.77654450499,0.0,1.0
2000-08-28,19.69,19.75,19.0,19.0,12900,14.4582571288468,14.5023147940438,13.9515939790802,13.9515939790802,17567.8851009796,0.0,1.0
2000-08-29,19.81,19.88,19.25,19.75,94700,14.5463724592409,14.5977730686376,14.1351675840681,14.5023147940438,128967.342563006,0.0,1.0
2000-08-30,19.81,19.81,19.81,19.81,0,14.5463724592409,14.5463724592409,14.5463724592409,14.5463724592409,0,0.0,1.0
2000-08-31,18.75,18.75,18.63,18.69,1300,13.7680203740923,13.7680203740923,13.6799050436981,13.7239627088952,1770.40702568012,0.0,1.0
2000-09-01,18.81,18.88,18.81,18.88,11100,13.8120780392894,13.863478648686,13.8120780392894,13.863478648686,15116.5522961918,0.0,1.0
2000-09-05,18.44,18.56,18.25,18.25,16600,13.5403891039073,13.6285044343015,13.4008731641165,13.4008731641165,22606.7358663769,0.0,1.0
2000-09-06,17.88,18.31,17.88,18.25,1900,13.1291842287344,13.4449308293136,13.1291842287344,13.4008731641165,2587.5179606094,0.0,1.0
2000-09-07,17.5,17.88,17.5,17.63,20400,12.8501523491528,13.1291842287344,12.8501523491528,12.9456106237465,27781.7717875957,0.0,1.0
2000-09-08,17.25,17.5,17.13,17.13,45500,12.6665787441649,12.8501523491528,12.5784634137707,12.5784634137707,61964.2458988042,0.0,1.0
2000-09-11,17.44,17.63,17.19,17.19,2200,12.8060946839557,12.9456106237465,12.6225210789678,12.6225210789678,2996.07342807405,0.0,1.0
2000-09-12,17.5,17.5,17.25,17.5,5200,12.8501523491528,12.8501523491528,12.6665787441649,12.8501523491528,7081.62810272047,0.0,1.0
2000-09-13,17.25,17.38,17.25,17.38,400,12.6665787441649,12.7620370187586,12.6665787441649,12.7620370187586,544.74062328619,0.0,1.0
2000-09-14,17.25,17.31,17.19,17.25,16600,12.6665787441649,12.710636409362,12.6225210789678,12.6665787441649,22606.7358663769,0.0,1.0
2000-09-15,16.88,17.0,16.56,17.0,1200,12.3948898087828,12.483005139177,12.1599155943983,12.483005139177,1634.22186985857,0.0,1.0
2000-09-18,15.0,15.13,14.81,14.81,6700,11.0144162992738,11.1098745738675,10.874900359483,10.874900359483,9124.40544004371,0.0,1.0
2000-09-19,15.13,15.25,14.81,14.88,15100,11.1098745738675,11.1979899042617,10.874900359483,10.9263009688796,20563.9585290538,0.0,1.0
2000-09-20,15.88,16.0,15.5,15.75,29500,11.6605953888312,11.7487107192254,11.3815635092496,11.5651371142375,40174.6209673566,0.0,1.0
2000-09-21,15.38,15.69,15.38,15.5,6800,11.2934481788554,11.5210794490404,11.2934481788554,11.3815635092496,9260.59059586526,0.0,1.0
2000-09-22,14.75,14.75,14.25,14.44,37500,10.8308426942859,10.8308426942859,10.4636954843101,10.6032114241009,51069.4334330805,0.0,1.0
2000-09-25,15.25,15.38,15.25,15.31,5800,11.1979899042617,11.2934481788554,11.1979899042617,11.2420475694588,7898.73903764978,0.0,1.0
2000-09-26,15.5,15.5,15.5,15.5,600,11.3815635092496,11.3815635092496,11.3815635092496,11.3815635092496,817.110934929287,0.0,1.0
2000-09-27,15.81,16.0,15.75,15.75,13600,11.6091947794346,11.7487107192254,11.5651371142375,11.5651371142375,18521.1811917305,0.0,1.0
2000-09-28,16.31,16.5,15.94,15.94,15400,11.9763419894104,12.1158579292012,11.7046530540283,11.7046530540283,20972.5139965183,0.0,1.0
2000-09-29,16.38,16.44,16.06,16.31,2800,12.027742598807,12.0718002640041,11.7927683844225,11.9763419894104,3813.18436300334,0.0,1.0
2000-10-02,15.31,16.0,15.31,16.0,7800,11.2420475694588,11.7487107192254,11.2420475694588,11.7487107192254,10622.4421540807,0.0,1.0
2000-10-03,15.31,15.5,15.25,15.25,1100,11.2420475694588,11.3815635092496,11.1979899042617,11.1979899042617,1498.03671403703,0.0,1.0
2000-10-04,15.75,15.81,15.75,15.81,1500,11.5651371142375,11.6091947794346,11.5651371142375,11.6091947794346,2042.77733732322,0.0,1.0
2000-10-05,15.81,15.88,15.5,15.81,10200,11.6091947794346,11.6605953888312,11.3815635092496,11.6091947794346,13890.8858937979,0.0,1.0
2000-10-06,15.88,16.25,15.88,16.25,900,11.6605953888312,11.9322843242133,11.6605953888312,11.9322843242133,1225.66640239393,0.0,1.0
2000-10-09,15.0,15.06,15.0,15.06,1600,11.0144162992738,11.0584739644709,11.0144162992738,11.0584739644709,2178.96249314477,0.0,1.0
2000-10-10,15.31,15.44,15.31,15.44,500,11.2420475694588,11.3375058440525,11.2420475694588,11.3375058440525,680.925779107739,0.0,1.0
2000-10-11,14.56,14.56,14.5,14.5,5000,10.6913267544951,10.6913267544951,10.647269089298,10.647269089298,6809.2577910774,0.0,1.0
2000-10-12,13.75,14.0,13.5,14.0,2200,10.0965482743343,10.2801218793222,9.91297466934643,10.2801218793222,2996.07342807406,0.0,1.0
2000-10-13,14.0,14.0,13.69,13.69,71900,10.2801218793222,10.2801218793222,10.0524906091372,10.0524906091372,97917.1270356931,0.0,1.0
2000-10-16,14.0,14.06,14.0,14.06,700,10.2801218793222,10.3241795445193,10.2801218793222,10.3241795445193,953.296090750837,0.0,1.0
2000-10-17,13.31,13.5,13.31,13.5,28800,9.77345872955562,9.91297466934643,9.77345872955562,9.91297466934643,39221.3248766058,0.0,1.0
2000-10-18,13.25,13.44,13.25,13.31,15800,9.72940106435853,9.86891700414933,9.72940106435853,9.77345872955562,21517.2546198046,0.0,1.0
2000-10-19,13.69,13.69,13.44,13.44,13300,10.0524906091372,10.0524906091372,9.86891700414933,9.86891700414933,18112.6257242659,0.0,1.0
2000-10-20,14.56,14.63,14.5,14.5,5000,10.6913267544951,10.7427273638917,10.647269089298,10.647269089298,6809.2577910774,0.0,1.0
2000-10-23,14.44,14.5,14.0,14.44,6900,10.6032114241009,10.647269089298,10.2801218793222,10.6032114241009,9396.77575168682,0.0,1.0
2000-10-24,14.44,14.44,14.06,14.25,20700,10.6032114241009,10.6032114241009,10.3241795445193,10.4636954843101,28190.3272550605,0.0,1.0
2000-10-25,13.88,14.38,13.88,14.38,35700,10.192006548928,10.5591537589038,10.192006548928,10.5591537589038,48618.1006282927,0.0,1.0
2000-10-26,13.69,14.0,13.69,13.75,2800,10.0524906091372,10.2801218793222,10.0524906091372,10.0965482743343,3813.18436300335,0.0,1.0
2000-10-27,13.5,13.63,13.25,13.56,5000,9.91297466934643,10.0084329439401,9.72940106435853,9.95703233454352,6809.25779107739,0.0,1.0
2000-10-30,13.19,13.69,13.19,13.69,20800,9.68534339916143,10.0524906091372,9.68534339916143,10.0524906091372,28326.512410882,0.0,1.0
2000-10-31,13.69,13.75,13.56,13.63,4000,10.0524906091372,10.0965482743343,9.95703233454352,10.0084329439401,5447.40623286193,0.0,1.0
2000-11-01,14.31,14.69,14.31,14.38,32800,10.5077531495072,10.7867850290888,10.5077531495072,10.5591537589038,44668.7311094677,0.0,1.0
2000-11-02,14.94,15.0,14.56,14.88,44200,10.9703586340767,11.0144162992738,10.6913267544951,10.9263009688796,60193.8388731242,0.0,1.0
2000-11-03,15.19,15.31,15.19,15.31,11400,11.1539322390646,11.2420475694588,11.1539322390646,11.2420475694588,15525.1077636565,0.0,1.0
2000-11-06,15.0,15.38,15.0,15.25,33300,11.0144162992738,11.2934481788554,11.0144162992738,11.1979899042617,45349.6568885755,0.0,1.0
2000-11-07,14.75,14.75,14.69,14.75,1100,10.8308426942859,10.8308426942859,10.7867850290888,10.8308426942859,1498.03671403703,0.0,1.0
2000-11-08,14.5,14.94,14.5,14.5,5300,10.647269089298,10.9703586340767,10.647269089298,10.647269089298,7217.81325854205,0.0,1.0
2000-11-09,14.88,14.88,14.69,14.69,5200,10.9263009688796,10.9263009688796,10.7867850290888,10.7867850290888,7081.6281027205,0.0,1.0
2000-11-10,15.0,15.0,15.0,15.0,8000,11.0144162992738,11.0144162992738,11.0144162992738,11.0144162992738,10894.8124657238,0.0,1.0
2000-11-13,14.38,14.63,14.38,14.5,11400,10.5591537589038,10.7427273638917,10.5591537589038,10.647269089298,15525.1077636565,0.0,1.0
2000-11-14,14.88,14.88,14.75,14.75,3000,10.9263009688796,10.9263009688796,10.8308426942859,10.8308426942859,4085.55467464644,0.0,1.0
2000-11-15,14.88,14.88,14.88,14.88,200,10.9263009688796,10.9263009688796,10.9263009688796,10.9263009688796,272.370311643096,0.0,1.0
2000-11-16,14.75,14.75,14.75,14.75,6000,10.8308426942859,10.8308426942859,10.8308426942859,10.8308426942859,8171.10934929288,0.0,1.0
2000-11-17,14.75,14.75,14.5,14.5,3200,10.8308426942859,10.8308426942859,10.647269089298,10.647269089298,4357.92498628954,0.0,1.0
2000-11-20,14.13,14.25,14.0,14.25,4800,10.3755801539159,10.4636954843101,10.2801218793222,10.4636954843101,6536.88747943431,0.0,1.0
2000-11-21,13.5,13.5,13.5,13.5,15200,9.91297466934643,9.91297466934643,9.91297466934643,9.91297466934643,20700.1436848753,0.0,1.0
2000-11-22,13.56,13.56,13.56,13.56,100,9.95703233454352,9.95703233454352,9.95703233454352,9.95703233454352,136.185155821548,0.0,1.0
2000-11-24,13.5,13.5,13.5,13.5,2000,9.91297466934643,9.91297466934643,9.91297466934643,9.91297466934643,2723.70311643096,0.0,1.0
2000-11-27,14.13,14.13,14.0,14.0,15100,10.3755801539159,10.3755801539159,10.2801218793222,10.2801218793222,20563.9585290538,0.0,1.0
2000-11-28,13.63,13.63,13.38,13.63,1700,10.0084329439401,10.0084329439401,9.82485933895224,10.0084329439401,2315.14764896632,0.0,1.0
2000-11-29,12.75,13.0,12.75,13.0,35900,9.36225385438274,9.54582745937063,9.36225385438274,9.54582745937063,48890.4709399357,0.0,1.0
2000-11-30,12.63,12.63,12.38,12.38,35500,9.27413852398855,9.27413852398855,9.09056491900065,9.09056491900065,48345.7303166495,0.0,1.0
2000-12-01,12.81,12.81,12.63,12.63,16400,9.40631151957983,9.40631151957983,9.27413852398855,9.27413852398855,22334.3655547339,0.0,1.0
2000-12-04,12.44,12.44,12.38,12.38,5700,9.13462258419774,9.13462258419774,9.09056491900065,9.09056491900065,7762.55388182823,0.0,1.0
2000-12-05,13.25,13.25,12.88,12.94,77800,9.72940106435853,9.72940106435853,9.45771212897644,9.50176979417354,105952.051229164,0.0,1.0
2000-12-06,12.88,13.13,12.88,13.13,55500,9.45771212897644,9.64128573396434,9.45771212897644,9.64128573396434,75582.7614809591,0.0,1.0
2000-12-07,13.25,13.31,13.25,13.25,33200,9.72940106435853,9.77345872955562,9.72940106435853,9.72940106435853,45213.4717327539,0.0,1.0
2000-12-08,13.75,13.75,13.63,13.63,58000,10.0965482743343,10.0965482743343,10.0084329439401,10.0084329439401,78987.3903764979,0.0,1.0
2000-12-11,14.13,14.25,14.0,14.0,11100,10.3755801539159,10.4636954843101,10.2801218793222,10.2801218793222,15116.5522961919,0.0,1.0
2000-12-12,13.5,13.94,13.5,13.94,11700,9.91297466934643,10.2360642141251,9.91297466934643,10.2360642141251,15933.6632311211,0.0,1.0
2000-12-13,14.06,14.13,13.88,14.06,72600,10.3241795445193,10.3755801539159,10.192006548928,10.3241795445193,98870.4231264439,0.0,1.0
2000-12-14,13.75,13.75,13.56,13.69,27500,10.0965482743343,10.0965482743343,9.95703233454352,10.0524906091372,37450.9178509257,0.0,1.0
2000-12-15,13.19,13.5,13.19,13.19,10200,9.68534339916143,9.91297466934643,9.68534339916143,9.68534339916143,13890.8858937979,0.0,1.0
2000-12-18,13.75,13.75,13.44,13.56,18900,10.0965482743343,10.0965482743343,9.86891700414933,9.95703233454352,25738.9944502726,0.0,1.0
2000-12-19,13.25,13.5,13.25,13.5,17800,9.72940106435853,9.91297466934643,9.72940106435853,9.91297466934643,24240.9577362355,0.0,1.0
2000-12-20,12.88,12.88,12.88,12.88,3200,9.45771212897644,9.45771212897644,9.45771212897644,9.45771212897644,4357.92498628953,0.0,1.0
2000-12-21,12.75,12.75,12.56,12.69,3300,9.36225385438274,9.36225385438274,9.22273791459194,9.31819618918564,4494.11014211108,0.0,1.0
2000-12-22,12.38,12.44,12.19,12.44,47900,9.09056491900065,9.13462258419774,8.95104897920985,9.13462258419774,65232.6896385214,0.0,1.0
2000-12-26,12.25,12.25,12.19,12.25,40300,8.99510664440694,8.99510664440694,8.95104897920985,8.99510664440694,54882.6177960838,0.0,1.0
2000-12-27,12.0,12.25,12.0,12.0,1500,8.81153303941905,8.99510664440694,8.81153303941905,8.81153303941905,2042.77733732322,0.0,1.0
2000-12-28,12.31,12.31,12.06,12.31,14000,9.03916430960404,9.03916430960404,8.85559070461614,9.03916430960404,19065.9218150167,0.0,1.0
2000-12-29,12.25,12.25,12.13,12.19,5100,8.99510664440694,8.99510664440694,8.90699131401275,8.95104897920985,6945.44294689894,0.0,1.0
2001-01-02,12.44,12.63,12.38,12.63,27300,9.13462258419774,9.27413852398855,9.09056491900065,9.27413852398855,37178.5475392826,0.0,1.0
2001-01-03,13.81,13.81,12.63,12.69,14900,10.1406059395314,10.1406059395314,9.27413852398855,9.31819618918564,20291.5882174107,0.0,1.0
2001-01-04,13.44,13.69,13.44,13.63,69200,9.86891700414933,10.0524906091372,9.86891700414933,10.0084329439401,94240.1278285111,0.0,1.0
2001-01-05,13.94,14.19,13.94,14.13,37500,10.2360642141251,10.419637819113,10.2360642141251,10.3755801539159,51069.4334330806,0.0,1.0
2001-01-08,14.5,14.5,14.13,14.13,15600,10.647269089298,10.647269089298,10.3755801539159,10.3755801539159,21244.8843081615,0.0,1.0
2001-01-09,14.63,14.63,14.5,14.5,8000,10.7427273638917,10.7427273638917,10.647269089298,10.647269089298,10894.8124657239,0.0,1.0
2001-01-10,13.75,13.88,13.5,13.88,68600,10.0965482743343,10.192006548928,9.91297466934643,10.192006548928,93423.0168935821,0.0,1.0
2001-01-11,14.0,14.0,13.25,13.63,282700,10.2801218793222,10.2801218793222,9.72940106435853,10.0084329439401,384995.435507517,0.0,1.0
2001-01-12,14.5,14.88,14.25,14.44,42500,10.647269089298,10.9263009688796,10.4636954843101,10.6032114241009,57878.6912241579,0.0,1.0
2001-01-16,14.19,14.38,14.13,14.38,2500,10.419637819113,10.5591537589038,10.3755801539159,10.5591537589038,3404.6288955387,0.0,1.0
2001-01-17,14.75,14.94,14.63,14.63,25600,10.8308426942859,10.9703586340767,10.7427273638917,10.7427273638917,34863.3998903163,0.0,1.0
2001-01-18,15.0,15.0,14.69,14.81,94300,11.0144162992738,11.0144162992738,10.7867850290888,10.874900359483,128422.60193972,0.0,1.0
2001-01-19,15.25,15.38,15.0,15.38,82900,11.1979899042617,11.2934481788554,11.0144162992738,11.2934481788554,112897.494176063,0.0,1.0
2001-01-22,15.31,15.44,15.13,15.25,10100,11.2420475694588,11.3375058440525,11.1098745738675,11.1979899042617,13754.7007379763,0.0,1.0
2001-01-23,15.88,16.13,15.5,15.94,40800,11.6605953888312,11.8441689938191,11.3815635092496,11.7046530540283,55563.5435751916,0.0,1.0
2001-01-24,15.94,16.0,15.88,16.0,10900,11.7046530540283,11.7487107192254,11.6605953888312,11.7487107192254,14844.1819845487,0.0,1.0
2001-01-25,15.5,15.94,15.5,15.94,3600,11.3815635092496,11.7046530540283,11.3815635092496,11.7046530540283,4902.66560957572,0.0,1.0
2001-01-26,14.19,14.44,14.13,14.44,61900,10.419637819113,10.6032114241009,10.3755801539159,10.6032114241009,84298.6114535383,0.0,1.0
2001-01-29,14.65,14.65,14.23,14.23,31800,10.7574132522908,10.7574132522908,10.4490095959111,10.4490095959111,43306.879551252,0.0,1.0
2001-01-30,14.41,14.65,14.22,14.65,84100,10.5811825915024,10.7574132522908,10.4416666517116,10.7574132522908,114531.716045921,0.0,1.0
2001-01-31,15.1,15.45,15.1,15.4,27000,11.087845741269,11.344848788252,11.087845741269,11.3081340672544,36769.9920718178,0.0,1.0
2001-02-01,14.96,15.28,14.96,15.25,51600,10.9850445224757,11.2200187368603,10.9850445224757,11.1979899042617,70271.540403919,0.0,1.0
2001-02-02,15.03,15.1,14.82,15.1,34200,11.0364451318724,11.087845741269,10.8822433036825,11.087845741269,46575.3232909692,0.0,1.0
2001-02-05,14.15,14.33,14.06,14.33,27800,10.390266042315,10.5224390379062,10.3241795445193,10.5224390379062,37859.4733183902,0.0,1.0
2001-02-06,14.39,14.39,14.2,14.39,1000,10.5664967031033,10.5664967031033,10.4269807633125,10.5664967031033,1361.85155821548,0.0,1.0
2001-02-07,14.15,14.2,13.75,14.2,29800,10.390266042315,10.4269807633125,10.0965482743343,10.4269807633125,40583.1764348211,0.0,1.0
2001-02-08,14.53,14.55,14.5,14.5,800,10.6692979218966,10.6839838102956,10.647269089298,10.647269089298,1089.48124657238,0.0,1.0
2001-02-09,14.64,14.64,14.4,14.64,23500,10.7500703080912,10.7500703080912,10.5738396473029,10.7500703080912,32003.5116180639,0.0,1.0
2001-02-12,14.69,14.74,14.55,14.6,33000,10.7867850290888,10.8234997500864,10.6839838102956,10.7206985312932,44941.1014211109,0.0,1.0
2001-02-13,14.57,14.87,14.57,14.87,3500,10.6986696986946,10.9189580246801,10.6986696986946,10.9189580246801,4766.48045375419,0.0,1.0
2001-02-14,15.04,15.08,14.92,15.05,45100,11.0437880760719,11.0731598528699,10.9556727456777,11.0511310202714,61419.5052755179,0.0,1.0
2001-02-15,15.27,15.27,15.15,15.17,8300,11.2126757926607,11.2126757926607,11.1245604622665,11.1392463506656,11303.3679331885,0.0,1.0
2001-02-16,14.65,15.17,14.65,15.13,17800,10.7574132522908,11.1392463506656,10.7574132522908,11.1098745738675,24240.9577362354,0.0,1.0
2001-02-20,15.1,15.48,15.1,15.45,26600,11.087845741269,11.3668776208506,11.087845741269,11.344848788252,36225.2514485316,0.0,1.0
2001-02-21,14.72,14.98,14.72,14.98,4900,10.8088138616874,10.9997304108748,10.8088138616874,10.9997304108748,6673.07263525582,0.0,1.0
2001-02-22,14.3,14.51,14.28,14.51,1500,10.5004102053077,10.6546120334975,10.4857243169087,10.6546120334975,2042.77733732322,0.0,1.0
2001-02-23,14.25,14.35,14.25,14.35,21500,10.4636954843101,10.5371249263053,10.4636954843101,10.5371249263053,29279.8085016328,0.0,1.0
2001-02-26,14.58,14.6,14.54,14.59,11200,10.7060126428941,10.7206985312932,10.6766408660961,10.7133555870937,15252.7374520134,0.0,1.0
2001-02-27,14.2,14.22,14.2,14.22,300,10.4269807633125,10.4416666517116,10.4269807633125,10.4416666517116,408.555467464645,0.0,1.0
2001-02-28,13.77,14.3,13.65,14.12,175300,10.1112341627334,10.5004102053077,10.0231188323392,10.3682372097164,238732.578155172,0.0,1.0
2001-03-01,14.0,14.0,13.51,13.9,37400,10.2801218793222,10.2801218793222,9.92031761354594,10.2066924373271,50933.248277259,0.0,1.0
2001-03-02,13.52,13.69,13.4,13.54,10500,9.92766055774546,10.0524906091372,9.83954522735127,9.94234644614449,14299.4413612625,0.0,1.0
2001-03-05,13.75,13.9,13.73,13.9,14800,10.0965482743343,10.2066924373271,10.0818623859353,10.2066924373271,20155.4030615891,0.0,1.0
2001-03-06,14.0,14.03,13.82,13.82,21000,10.2801218793222,10.3021507119208,10.1479488837309,10.1479488837309,28598.8827225251,0.0,1.0
2001-03-07,13.85,13.95,13.85,13.95,2100,10.1699777163295,10.2434071583246,10.1699777163295,10.2434071583246,2859.8882722525,0.0,1.0
2001-03-08,13.95,13.97,13.91,13.97,5600,10.2434071583246,10.2580930467237,10.2140353815266,10.2580930467237,7626.36872600671,0.0,1.0
2001-03-09,13.27,13.75,13.26,13.6,56300,9.74408695275756,10.0965482743343,9.73674400855804,9.98640411134159,76672.2427275315,0.0,1.0
2001-03-12,12.55,13.0,12.5,13.0,54000,9.21539497039242,9.54582745937063,9.17868024939484,9.54582745937063,73539.9841436358,0.0,1.0
2001-03-13,12.85,12.85,12.48,12.55,29600,9.43568329637789,9.43568329637789,9.16399436099581,9.21539497039242,40310.8061231782,0.0,1.0
2001-03-14,12.7,12.92,12.7,12.92,13800,9.32553913338516,9.48708390577451,9.32553913338516,9.48708390577451,18793.5515033736,0.0,1.0
2001-03-15,12.99,13.15,12.75,13.15,7200,9.53848451517112,9.65597162236337,9.36225385438274,9.65597162236337,9805.33121915144,0.0,1.0
2001-03-16,12.99,12.99,12.99,12.99,0,9.53848451517112,9.53848451517112,9.53848451517112,9.53848451517112,0,0.0,1.0
2001-03-19,12.7,12.7,12.4,12.61,46900,9.32553913338516,9.32553913338516,9.10525080739968,9.25945263558951,63870.8380803059,0.0,1.0
2001-03-20,12.0,12.55,12.0,12.55,29800,8.81153303941905,9.21539497039242,8.81153303941905,9.21539497039242,40583.1764348212,0.0,1.0
2001-03-21,12.12,12.4,12.12,12.4,1900,8.89964836981324,9.10525080739968,8.89964836981324,9.10525080739968,2587.51796060941,0.0,1.0
2001-03-22,12.24,12.24,11.87,12.2,7000,8.98776370020743,8.98776370020743,8.71607476482534,8.95839192340936,9532.96090750835,0.0,1.0
2001-03-23,12.93,12.93,12.93,12.93,100,9.49442684997402,9.49442684997402,9.49442684997402,9.49442684997402,136.185155821548,0.0,1.0
2001-03-26,12.97,13.04,12.9,12.9,8800,9.52379862677209,9.57519923616869,9.47239801737547,9.47239801737547,11984.2937122962,0.0,1.0
2001-03-27,12.73,12.9,12.59,12.6,11200,9.34756796598371,9.47239801737547,9.24476674719048,9.25210969139,15252.7374520134,0.0,1.0
2001-03-28,12.2,12.45,12.2,12.45,3700,8.95839192340936,9.14196552839726,8.95839192340936,9.14196552839726,5038.85076539727,0.0,1.0
2001-03-29,12.29,12.4,12.28,12.28,1700,9.02447842120501,9.10525080739968,9.01713547700549,9.01713547700549,2315.14764896631,0.0,1.0
2001-03-30,12.24,12.25,11.96,12.25,15600,8.98776370020743,8.99510664440694,8.78216126262098,8.99510664440694,21244.8843081615,0.0,1.0
2001-04-02,11.85,12.0,11.5,12.0,1900,8.70138887642631,8.81153303941905,8.44438582944325,8.81153303941905,2587.51796060941,0.0,1.0
2001-04-03,11.31,11.35,11.13,11.33,3900,8.30486988965245,8.33424166645051,8.17269689406116,8.31955577805148,5311.22107704037,0.0,1.0
2001-04-04,11.01,11.17,11.01,11.15,10700,8.08458156366697,8.20206867085923,8.08458156366697,8.1873827824602,14571.8116729056,0.0,1.0
2001-04-05,11.6,11.6,11.16,11.2,2800,8.51781527143841,8.51781527143841,8.19472572665971,8.22409750345778,3813.18436300334,0.0,1.0
2001-04-06,11.6,11.65,11.55,11.6,14200,8.51781527143841,8.55452999243599,8.48110055044083,8.51781527143841,19338.2921266598,0.0,1.0
2001-04-09,11.41,11.41,11.31,11.35,10600,8.37829933164761,8.37829933164761,8.30486988965245,8.33424166645051,14435.6265170841,0.0,1.0
2001-04-10,11.55,11.74,11.41,11.41,51100,8.48110055044083,8.62061649023163,8.37829933164761,8.37829933164761,69590.614624811,0.0,1.0
2001-04-11,11.99,11.99,11.62,11.62,36200,8.80419009521953,8.80419009521953,8.53250115983744,8.53250115983744,49299.0264074003,0.0,1.0
2001-04-12,12.34,12.34,12.12,12.12,3600,9.06119314220259,9.06119314220259,8.89964836981324,8.89964836981324,4902.66560957572,0.0,1.0
2001-04-16,11.85,11.85,11.85,11.85,1000,8.70138887642631,8.70138887642631,8.70138887642631,8.70138887642631,1361.85155821548,0.0,1.0
2001-04-17,12.43,12.43,12.15,12.18,49400,9.12727963999823,9.12727963999823,8.92167720241178,8.94370603501033,67275.4669758446,0.0,1.0
2001-04-18,13.81,14.0,12.98,12.98,51000,10.1406059395314,10.2801218793222,9.5311415709716,9.5311415709716,69454.4294689895,0.0,1.0
2001-04-19,13.8,14.0,13.7,13.81,21000,10.1332629953319,10.2801218793222,10.0598335533367,10.1406059395314,28598.8827225251,0.0,1.0
2001-04-20,13.27,13.43,13.27,13.43,1200,9.74408695275756,9.86157405994981,9.74408695275756,9.86157405994981,1634.22186985857,0.0,1.0
2001-04-23,13.1,13.34,13.1,13.33,3500,9.61925690136579,9.79548756215417,9.61925690136579,9.78814461795466,4766.48045375418,0.0,1.0
2001-04-24,13.5,13.6,13.25,13.25,3200,9.91297466934643,9.98640411134159,9.72940106435853,9.72940106435853,4357.92498628953,0.0,1.0
2001-04-25,13.85,13.86,13.6,13.6,20600,10.1699777163295,10.177320660529,9.98640411134159,9.98640411134159,28054.1420992388,0.0,1.0
2001-04-26,13.6,13.7,13.6,13.7,2000,9.98640411134159,10.0598335533367,9.98640411134159,10.0598335533367,2723.70311643096,0.0,1.0
2001-04-27,13.16,13.38,13.11,13.37,11700,9.66331456656289,9.82485933895224,9.62659984556531,9.81751639475272,15933.6632311211,0.0,1.0
2001-04-30,14.01,14.07,13.9,13.9,28400,10.2874648235217,10.3315224887188,10.2066924373271,10.2066924373271,38676.5842533197,0.0,1.0
2001-05-01,14.27,14.45,14.0,14.0,66800,10.4783813727091,10.6105543683004,10.2801218793222,10.2801218793222,90971.6840887944,0.0,1.0
2001-05-02,14.29,14.29,14.27,14.27,400,10.4930672611082,10.4930672611082,10.4783813727091,10.4783813727091,544.74062328619,0.0,1.0
2001-05-03,14.4,14.55,14.4,14.41,38700,10.5738396473029,10.6839838102956,10.5738396473029,10.5811825915024,52703.6553029388,0.0,1.0
2001-05-04,14.5,14.69,14.13,14.13,2800,10.647269089298,10.7867850290888,10.3755801539159,10.3755801539159,3813.18436300335,0.0,1.0
2001-05-07,14.55,14.82,14.55,14.82,1200,10.6839838102956,10.8822433036825,10.6839838102956,10.8822433036825,1634.22186985857,0.0,1.0
2001-05-08,14.52,14.52,14.24,14.24,2800,10.661954977697,10.661954977697,10.4563525401106,10.4563525401106,3813.18436300336,0.0,1.0
2001-05-09,14.1,14.25,14.1,14.25,500,10.3535513213174,10.4636954843101,10.3535513213174,10.4636954843101,680.925779107738,0.0,1.0
2001-05-10,14.1,14.25,14.1,14.24,22400,10.3535513213174,10.4636954843101,10.3535513213174,10.4563525401106,30505.4749040267,0.0,1.0
2001-05-11,14.28,14.34,14.25,14.34,5300,10.4857243169087,10.5297819821058,10.4636954843101,10.5297819821058,7217.81325854201,0.0,1.0
2001-05-14,14.1,14.3,14.07,14.09,5000,10.3535513213174,10.5004102053077,10.3315224887188,10.3462083771179,6809.25779107738,0.0,1.0
2001-05-15,13.87,13.87,13.87,13.87,100,10.1846636047285,10.1846636047285,10.1846636047285,10.1846636047285,136.185155821548,0.0,1.0
2001-05-16,14.24,14.24,13.8,13.8,500,10.4563525401106,10.4563525401106,10.1332629953319,10.1332629953319,680.925779107739,0.0,1.0
2001-05-17,14.66,14.67,14.62,14.62,2400,10.7647561964903,10.7720991406898,10.7353844196922,10.7353844196922,3268.44373971714,0.0,1.0
2001-05-18,14.63,14.73,14.54,14.54,53200,10.7427273638917,10.8161568058869,10.6766408660961,10.6766408660961,72450.5028970636,0.0,1.0
2001-05-21,15.36,15.36,14.9,14.9,326900,11.2787622904564,11.2787622904564,10.9409868572786,10.9409868572786,445189.274380639,0.0,1.0
2001-05-22,15.0,15.19,15.0,15.15,30000,11.0144162992738,11.1539322390646,11.0144162992738,11.1245604622665,40855.5467464644,0.0,1.0
2001-05-23,15.24,15.37,15.0,15.37,4400,11.1906469600622,11.2861052346559,11.0144162992738,11.2861052346559,5992.1468561481,0.0,1.0
2001-05-24,15.29,15.3,15.15,15.15,13900,11.2273616810598,11.2347046252593,11.1245604622665,11.1245604622665,18929.7366591951,0.0,1.0
2001-05-25,15.05,15.26,15.05,15.26,24900,11.0511310202714,11.2053328484612,11.0511310202714,11.2053328484612,33910.1037995654,0.0,1.0
2001-05-29,15.27,15.44,15.2,15.33,19700,11.2126757926607,11.3375058440525,11.1612751832641,11.2567334578578,26828.475696845,0.0,1.0
2001-05-30,14.85,15.39,14.85,15.25,34200,10.9042721362811,11.3007911230549,10.9042721362811,11.1979899042617,46575.3232909692,0.0,1.0
2001-05-31,15.07,15.08,15.03,15.08,4100,11.0658169086704,11.0731598528699,11.0364451318724,11.0731598528699,5583.59138868347,0.0,1.0
2001-06-01,14.82,15.0,14.82,15.0,14200,10.8822433036825,11.0144162992738,10.8822433036825,11.0144162992738,19338.2921266598,0.0,1.0
2001-06-04,14.91,14.98,14.7,14.98,6200,10.9483298014782,10.9997304108748,10.7941279732883,10.9997304108748,8443.47966093594,0.0,1.0
2001-06-05,14.54,14.69,14.29,14.29,14000,10.6766408660961,10.7867850290888,10.4930672611082,10.4930672611082,19065.9218150167,0.0,1.0
2001-06-06,14.5,15.05,14.48,14.54,38600,10.647269089298,11.0511310202714,10.632583200899,10.6766408660961,52567.4701471175,0.0,1.0
2001-06-07,14.78,14.78,14.56,14.56,2900,10.8528715268845,10.8528715268845,10.6913267544951,10.6913267544951,3949.36951882487,0.0,1.0
2001-06-08,15.07,15.25,14.92,15.25,6900,11.0658169086704,11.1979899042617,10.9556727456777,11.1979899042617,9396.77575168682,0.0,1.0
2001-06-11,14.79,14.87,14.79,14.85,4400,10.860214471084,10.9189580246801,10.860214471084,10.9042721362811,5992.14685614809,0.0,1.0
2001-06-12,14.56,14.56,14.56,14.56,400,10.6913267544951,10.6913267544951,10.6913267544951,10.6913267544951,544.740623286192,0.0,1.0
2001-06-13,14.95,14.95,14.86,14.86,300,10.9777015782762,10.9777015782762,10.9116150804806,10.9116150804806,408.555467464645,0.0,1.0
2001-06-14,14.45,14.8,14.45,14.8,1500,10.6105543683004,10.8675574152835,10.6105543683004,10.8675574152835,2042.77733732322,0.0,1.0
2001-06-15,14.82,14.85,14.7,14.7,4400,10.8822433036825,10.9042721362811,10.7941279732883,10.7941279732883,5992.14685614812,0.0,1.0
2001-06-18,14.61,14.67,14.51,14.51,1600,10.7280414754927,10.7720991406898,10.6546120334975,10.6546120334975,2178.96249314476,0.0,1.0
2001-06-19,14.15,14.68,14.15,14.52,11700,10.390266042315,10.7794420848893,10.390266042315,10.661954977697,15933.663231121,0.0,1.0
2001-06-20,14.25,14.31,14.21,14.31,7400,10.4636954843101,10.5077531495072,10.4343237075121,10.5077531495072,10077.7015307946,0.0,1.0
2001-06-21,14.3,14.4,14.3,14.3,2500,10.5004102053077,10.5738396473029,10.5004102053077,10.5004102053077,3404.6288955387,0.0,1.0
2001-06-22,14.2,14.39,14.2,14.39,10100,10.4269807633125,10.5664967031033,10.4269807633125,10.5664967031033,13754.7007379764,0.0,1.0
2001-06-25,14.2,14.2,13.98,13.98,300,10.4269807633125,10.4269807633125,10.2654359909232,10.2654359909232,408.555467464645,0.0,1.0
2001-06-26,13.95,14.08,13.95,14.08,67900,10.2434071583246,10.3388654329183,10.2434071583246,10.3388654329183,92469.7208028314,0.0,1.0
2001-06-27,13.81,13.82,13.8,13.8,3000,10.1406059395314,10.1479488837309,10.1332629953319,10.1332629953319,4085.55467464644,0.0,1.0
2001-06-28,14.65,14.65,13.95,13.95,24400,10.7574132522908,10.7574132522908,10.2434071583246,10.2434071583246,33229.1780204575,0.0,1.0
2001-06-29,14.29,14.4,14.07,14.3,6500,10.4930672611082,10.5738396473029,10.3315224887188,10.5004102053077,8852.03512840059,0.0,1.0
2001-07-02,14.26,14.49,14.26,14.36,6500,10.4710384285096,10.6399261450985,10.4710384285096,10.5444678705048,8852.03512840064,0.0,1.0
2001-07-03,14.12,14.3,14.12,14.3,4600,10.3682372097164,10.5004102053077,10.3682372097164,10.5004102053077,6264.51716779121,0.0,1.0
2001-07-05,14.12,14.18,14.12,14.18,1100,10.3682372097164,10.4122948749135,10.3682372097164,10.4122948749135,1498.03671403703,0.0,1.0
2001-07-06,13.75,13.76,13.75,13.76,2900,10.0965482743343,10.1038912185338,10.0965482743343,10.1038912185338,3949.3695188249,0.0,1.0
2001-07-09,13.36,13.7,13.36,13.7,3300,9.8101734505532,10.0598335533367,9.8101734505532,10.0598335533367,4494.11014211108,0.0,1.0
2001-07-10,13.25,13.4,13.25,13.4,10600,9.72940106435853,9.83954522735127,9.72940106435853,9.83954522735127,14435.6265170841,0.0,1.0
2001-07-11,13.14,13.19,13.01,13.05,3900,9.64862867816386,9.68534339916143,9.55317040357015,9.58254218036821,5311.22107704036,0.0,1.0
2001-07-12,13.4,13.53,13.25,13.25,7800,9.83954522735127,9.93500350194497,9.72940106435853,9.72940106435853,10622.4421540807,0.0,1.0
2001-07-13,13.1,13.1,13.0,13.1,2400,9.61925690136579,9.61925690136579,9.54582745937063,9.61925690136579,3268.44373971715,0.0,1.0
2001-07-16,12.91,13.1,12.86,12.95,11800,9.47974096157499,9.61925690136579,9.44302624057741,9.50911273837305,16069.8483869426,0.0,1.0
2001-07-17,13.0,13.0,12.82,12.82,11300,9.54582745937063,9.54582745937063,9.41365446377935,9.41365446377935,15388.9226078349,0.0,1.0
2001-07-18,12.72,12.72,12.51,12.51,2000,9.34022502178419,9.34022502178419,9.18602319359436,9.18602319359436,2723.70311643096,0.0,1.0
2001-07-19,12.94,13.03,12.94,13.0,7100,9.50176979417354,9.56785629196918,9.50176979417354,9.54582745937063,9669.1460633299,0.0,1.0
2001-07-20,12.86,12.88,12.75,12.88,6300,9.44302624057741,9.45771212897644,9.36225385438274,9.45771212897644,8579.66481675751,0.0,1.0
2001-07-23,12.54,12.74,12.54,12.7,2400,9.2080520261929,9.35491091018322,9.2080520261929,9.32553913338516,3268.44373971715,0.0,1.0
2001-07-24,12.3,12.7,12.3,12.7,1200,9.03182136540452,9.32553913338516,9.03182136540452,9.32553913338516,1634.22186985858,0.0,1.0
2001-07-25,12.78,12.78,12.2,12.2,1000,9.38428268698128,9.38428268698128,8.95839192340936,8.95839192340936,1361.85155821548,0.0,1.0
2001-07-26,12.97,12.97,12.97,12.97,400,9.52379862677209,9.52379862677209,9.52379862677209,9.52379862677209,544.740623286191,0.0,1.0
2001-07-27,13.18,13.18,12.95,12.95,900,9.67800045496192,9.67800045496192,9.50911273837305,9.50911273837305,1225.66640239393,0.0,1.0
2001-07-30,12.89,13.0,12.89,13.0,2900,9.46505507317596,9.54582745937063,9.46505507317596,9.54582745937063,3949.36951882489,0.0,1.0
2001-07-31,13.1,13.12,13.06,13.1,56400,9.61925690136579,9.63394278976482,9.58988512456773,9.61925690136579,76808.427883353,0.0,1.0
2001-08-01,13.83,13.83,13.6,13.64,16300,10.1552918279304,10.1552918279304,9.98640411134159,10.0157758881396,22198.1803989124,0.0,1.0
2001-08-02,14.03,14.03,13.86,14.0,732700,10.3021507119208,10.3021507119208,10.177320660529,10.2801218793222,997828.636704478,0.0,1.0
2001-08-03,14.09,14.14,14.09,14.14,1300,10.3462083771179,10.3829230981154,10.3462083771179,10.3829230981154,1770.40702568012,0.0,1.0
2001-08-06,13.71,13.88,13.67,13.86,9500,10.0671764975363,10.192006548928,10.0378047207382,10.177320660529,12937.589803047,0.0,1.0
2001-08-07,13.82,13.88,13.71,13.79,31700,10.1479488837309,10.192006548928,10.0671764975363,10.1259200511324,43170.6943954308,0.0,1.0
2001-08-08,13.91,13.98,13.7,13.9,40300,10.2140353815266,10.2654359909232,10.0598335533367,10.2066924373271,54882.6177960837,0.0,1.0
2001-08-09,13.48,13.6,13.32,13.6,3000,9.89828878094739,9.98640411134159,9.78080167375514,9.98640411134159,4085.55467464644,0.0,1.0
2001-08-10,13.45,13.45,13.4,13.4,5200,9.87625994834885,9.87625994834885,9.83954522735127,9.83954522735127,7081.62810272049,0.0,1.0
2001-08-13,13.87,13.89,13.55,13.55,14400,10.1846636047285,10.1993494931275,9.94968939034401,9.94968939034401,19610.6624383029,0.0,1.0
2001-08-14,13.97,14.18,13.9,14.0,7400,10.2580930467237,10.4122948749135,10.2066924373271,10.2801218793222,10077.7015307945,0.0,1.0
2001-08-15,14.02,14.09,14.02,14.09,1100,10.2948077677213,10.3462083771179,10.2948077677213,10.3462083771179,1498.03671403702,0.0,1.0
2001-08-16,14.23,14.23,14.01,14.01,500,10.4490095959111,10.4490095959111,10.2874648235217,10.2874648235217,680.925779107738,0.0,1.0
2001-08-17,13.84,14.13,13.84,14.13,1200,10.16263477213,10.3755801539159,10.16263477213,10.3755801539159,1634.22186985857,0.0,1.0
2001-08-20,13.94,13.94,13.74,13.94,18500,10.2360642141251,10.2360642141251,10.0892053301348,10.2360642141251,25194.2538269864,0.0,1.0
2001-08-21,13.61,13.98,13.61,13.98,36700,9.9937470555411,10.2654359909232,9.9937470555411,10.2654359909232,49979.9521865081,0.0,1.0
2001-08-22,13.94,14.04,13.73,13.73,16300,10.2360642141251,10.3094936561203,10.0818623859353,10.0818623859353,22198.1803989124,0.0,1.0
2001-08-23,13.8,14.0,13.7,13.7,17300,10.1332629953319,10.2801218793222,10.0598335533367,10.0598335533367,23560.0319571278,0.0,1.0
2001-08-24,13.89,13.89,13.85,13.85,1100,10.2757161128025,10.2757161128025,10.2461244177332,10.2461244177332,1486.90366999959,0.104,1.0
2001-08-27,13.96,14.3,13.96,14.3,362100,10.3275015791737,10.5790309872625,10.3275015791737,10.5790309872625,489461.653551685,0.0,1.0
2001-08-28,14.03,14.04,13.76,13.96,3300,10.3792870455449,10.3866849693123,10.1795431038274,10.3275015791737,4460.7110099988,0.0,1.0
2001-08-29,13.58,13.58,13.58,13.58,1000,10.0463804760157,10.0463804760157,10.0463804760157,10.0463804760157,1351.73060909054,0.0,1.0
2001-08-30,13.54,13.57,13.54,13.57,3300,10.0167887809464,10.0389825522484,10.0167887809464,10.0389825522484,4460.71100999879,0.0,1.0
2001-08-31,13.2,13.4,13.2,13.4,3500,9.76525937285768,9.91321784820401,9.76525937285768,9.91321784820401,4731.05713181688,0.0,1.0
2001-09-04,13.4,13.88,13.4,13.8,69700,9.91321784820401,10.2683181890352,9.91321784820401,10.2091347988967,94215.6234536105,0.0,1.0
2001-09-05,13.43,13.44,13.18,13.44,2900,9.93541161950595,9.94280954327327,9.75046352532304,9.94280954327327,3920.01876636256,0.0,1.0
2001-09-06,13.2,13.35,13.2,13.3,22100,9.76525937285768,9.87622822936742,9.76525937285768,9.83923861053084,29873.2464609009,0.0,1.0
2001-09-07,13.21,13.54,13.2,13.3,4400,9.77265729662499,10.0167887809464,9.76525937285768,9.83923861053084,5947.61467999837,0.0,1.0
2001-09-10,13.53,13.57,13.36,13.55,107300,10.0093908571791,10.0389825522484,9.88362615313474,10.0241867047138,145040.694355415,0.0,1.0
2001-09-17,11.3,11.66,11.05,11.25,60300,8.35965385706756,8.62597911269095,8.17470576288465,8.32266423823097,81509.3557281595,0.0,1.0
2001-09-18,11.53,11.74,11.53,11.74,7200,8.52980610371583,8.68516250282948,8.52980610371583,8.68516250282948,9732.46038545188,0.0,1.0
2001-09-19,11.56,11.75,11.2,11.75,12600,8.55199987501778,8.6925604265968,8.28567461939439,8.6925604265968,17031.8056745408,0.0,1.0
2001-09-20,10.81,11.3,10.81,11.3,11500,7.99715559246905,8.35965385706756,7.99715559246905,8.35965385706756,15544.9020045412,0.0,1.0
2001-09-21,10.95,10.95,10.32,10.95,13300,8.10072652521148,8.10072652521148,7.63465732787055,8.10072652521148,17978.0171009042,0.0,1.0
2001-09-24,11.49,11.5,11.1,11.5,2900,8.50021440864657,8.50761233241388,8.21169538172123,8.50761233241388,3920.01876636256,0.0,1.0
2001-09-25,10.95,11.14,10.92,11.0,10300,8.10072652521148,8.24128707679049,8.07853275390953,8.13771614404806,13922.8252736326,0.0,1.0
2001-09-26,10.96,11.0,10.91,11.0,3900,8.1081244489788,8.13771614404806,8.07113483014222,8.13771614404806,5271.7493754531,0.0,1.0
2001-09-27,10.85,11.07,10.75,10.97,24600,8.02674728753832,8.18950161041928,7.95276804986515,8.11552237274612,33252.5729836272,0.0,1.0
2001-09-28,11.01,11.29,11.0,11.25,14400,8.14511406781538,8.35225593330024,8.13771614404806,8.32266423823097,19464.9207709038,0.0,1.0
2001-10-01,11.07,11.1,11.03,11.03,4200,8.18950161041928,8.21169538172123,8.15990991535001,8.15990991535001,5677.26855818026,0.0,1.0
2001-10-02,11.13,11.24,11.01,11.12,6100,8.23388915302318,8.31526631446366,8.14511406781538,8.22649122925586,8245.55671545229,0.0,1.0
2001-10-03,11.5,11.5,11.23,11.5,17300,8.50761233241388,8.50761233241388,8.30786839069634,8.50761233241388,23384.9395372663,0.0,1.0
2001-10-04,11.73,11.75,11.43,11.75,15600,8.67776457906216,8.6925604265968,8.45582686604267,8.6925604265968,21086.9975018124,0.0,1.0
2001-10-05,11.59,11.66,11.36,11.66,9200,8.57419364631973,8.62597911269095,8.40404139967145,8.62597911269095,12435.921603633,0.0,1.0
2001-10-08,11.44,11.67,11.44,11.67,9900,8.46322478980999,8.63337703645826,8.46322478980999,8.63337703645826,13382.1330299963,0.0,1.0
2001-10-09,11.61,11.79,11.61,11.79,43400,8.58898949385437,8.72215212166606,8.58898949385437,8.72215212166606,58665.1084345293,0.0,1.0
2001-10-10,11.8,11.8,11.22,11.64,9600,8.72955004543338,8.72955004543338,8.30047046692903,8.61118326515632,12976.6138472692,0.0,1.0
2001-10-11,12.3,12.36,12.3,12.36,1500,9.0994462337992,9.1438337764031,9.0994462337992,9.1438337764031,2027.59591363581,0.0,1.0
2001-10-12,12.25,12.25,12.25,12.25,400,9.06245661496262,9.06245661496262,9.06245661496262,9.06245661496262,540.692243636215,0.0,1.0
2001-10-15,12.22,12.28,12.1,12.28,3200,9.04026284366067,9.08465038626457,8.95148775845287,9.08465038626457,4325.53794908972,0.0,1.0
2001-10-16,12.42,12.42,12.39,12.39,1100,9.188221319007,9.188221319007,9.16602754770505,9.16602754770505,1486.90366999959,0.0,1.0
2001-10-17,12.31,12.52,12.31,12.4,2700,9.10684415756652,9.26220055668016,9.10684415756652,9.17342547147236,3649.67264454445,0.0,1.0
2001-10-18,12.43,12.43,12.36,12.36,1000,9.19561924277431,9.19561924277431,9.1438337764031,9.1438337764031,1351.73060909054,0.0,1.0
2001-10-19,12.3,12.5,12.27,12.3,10000,9.0994462337992,9.24740470914553,9.07725246249725,9.0994462337992,13517.3060909054,0.0,1.0
2001-10-22,12.3,12.3,12.3,12.3,0,9.0994462337992,9.0994462337992,9.0994462337992,9.0994462337992,0,0.0,1.0
2001-10-23,12.41,12.5,12.41,12.5,1500,9.18082339523968,9.24740470914553,9.18082339523968,9.24740470914553,2027.59591363581,0.0,1.0
2001-10-24,13.09,13.09,12.9,13.09,12700,9.6838822114172,9.6838822114172,9.54332165983818,9.6838822114172,17166.9787354498,0.0,1.0
2001-10-25,13.11,13.11,12.77,12.8,8600,9.69867805895183,9.69867805895183,9.44714865086307,9.46934242216502,11624.8832381786,0.0,1.0
2001-10-26,13.23,13.23,13.0,13.0,38000,9.78745314415963,9.78745314415963,9.61730089751135,9.61730089751135,51365.7631454405,0.0,1.0
2001-10-29,13.1,13.33,13.1,13.33,10900,9.69128013518451,9.86143238183279,9.69128013518451,9.86143238183279,14733.8636390869,0.0,1.0
2001-10-30,12.73,12.75,12.3,12.75,7700,9.4175569557938,9.43235280332844,9.0994462337992,9.43235280332844,10408.3256899972,0.0,1.0
2001-10-31,12.82,13.08,12.82,12.85,1400,9.48413826969965,9.67648428764988,9.48413826969965,9.5063320410016,1892.42285272675,0.0,1.0
2001-11-01,13.53,13.53,13.04,13.07,20000,10.0093908571791,10.0093908571791,9.64689259258061,9.66908636388256,27034.6121818108,0.0,1.0
2001-11-02,13.49,13.49,13.4,13.4,3300,9.97979916210985,9.97979916210985,9.91321784820401,9.91321784820401,4460.71100999878,0.0,1.0
2001-11-05,13.69,13.7,13.51,13.7,6200,10.1277576374562,10.1351555612235,9.99459500964449,10.1351555612235,8380.72977636132,0.0,1.0
2001-11-06,13.7,13.7,13.66,13.66,15200,10.1351555612235,10.1351555612235,10.1055638661542,10.1055638661542,20546.3052581762,0.0,1.0
2001-11-07,13.8,13.81,13.66,13.81,3000,10.2091347988967,10.216532722664,10.1055638661542,10.216532722664,4055.1918272716,0.0,1.0
2001-11-08,14.05,14.17,13.9,13.9,53700,10.3940828930796,10.4828579782874,10.2831140365698,10.2831140365698,72587.9337081617,0.0,1.0
2001-11-09,14.34,14.34,14.15,14.17,4800,10.6086226823317,10.6086226823317,10.4680621307527,10.4828579782874,6488.30692363462,0.0,1.0
2001-11-12,14.63,14.8,14.4,14.8,18600,10.8231624715839,10.9489271756283,10.6530102249356,10.9489271756283,25142.1893290841,0.0,1.0
2001-11-13,15.03,15.16,14.75,14.75,54100,11.1190794222766,11.2152524312517,10.9119375567917,10.9119375567917,73128.625951798,0.0,1.0
2001-11-14,15.42,15.45,15.16,15.16,476300,11.4075984492019,11.4297922205039,11.2152524312517,11.2152524312517,643829.289109825,0.0,1.0
2001-11-15,15.34,15.38,15.2,15.31,417400,11.3484150590634,11.3780067541327,11.244844126321,11.3262212877614,564212.35623439,0.0,1.0
2001-11-16,15.28,15.34,15.26,15.34,53100,11.3040275164595,11.3484150590634,11.2892316689249,11.3484150590634,71776.8953427075,0.0,1.0
2001-11-19,15.84,16.01,15.5,15.5,165600,11.7183112474292,11.8440759514736,11.4667818393405,11.4667818393405,223846.588865393,0.0,1.0
2001-11-20,15.38,15.95,15.26,15.95,8300,11.3780067541327,11.7996884088697,11.2892316689249,11.7996884088697,11219.3640554514,0.0,1.0
2001-11-21,15.46,15.55,15.31,15.55,49900,11.4371901442712,11.503771458177,11.3262212877614,11.503771458177,67451.3573936178,0.0,1.0
2001-11-23,16.37,16.59,16.0,16.59,11000,12.110401207097,12.2731555299779,11.8366780277063,12.2731555299779,14869.0366999959,0.0,1.0
2001-11-26,17.27,17.7,17.21,17.7,42400,12.7762143461555,13.0943250681501,12.7318268035516,13.0943250681501,57313.3778254387,0.0,1.0
2001-11-27,17.18,17.34,16.85,17.32,58400,12.7096330322496,12.8279998125267,12.4655015479282,12.813203964992,78941.0675708875,0.0,1.0
2001-11-28,15.76,16.14,15.76,16.14,22400,11.6591278572907,11.9402489604487,11.6591278572907,11.9402489604487,30278.765643628,0.0,1.0
2001-11-29,15.9,15.96,15.76,15.76,4800,11.7626987900331,11.807086332637,11.6591278572907,11.6591278572907,6488.30692363459,0.0,1.0
2001-11-30,16.26,16.5,16.2,16.2,36000,12.0290240456565,12.2065742160721,11.9846365030526,11.9846365030526,48662.3019272594,0.0,1.0
2001-12-03,16.45,16.64,16.36,16.64,16600,12.1695845972355,12.3101451488145,12.1030032833297,12.3101451488145,22438.728110903,0.0,1.0
2001-12-04,16.7,16.74,16.55,16.55,391400,12.3545326914184,12.3841243864877,12.2435638349087,12.2435638349087,529067.360398038,0.0,1.0
2001-12-05,18.33,18.34,17.8,17.8,82300,13.560394265491,13.5677921892583,13.1683043058232,13.1683043058232,111247.429128151,0.0,1.0
2001-12-06,17.84,18.15,17.76,18.15,107500,13.1978960008925,13.4272316376793,13.138712610754,13.4272316376793,145311.040477233,0.0,1.0
2001-12-07,18.36,18.48,18.21,18.48,41100,13.582588036793,13.6713631220007,13.4716191802832,13.6713631220007,55556.1280336209,0.0,1.0
2001-12-10,17.38,17.38,17.1,17.25,21700,12.8575915075959,12.8575915075959,12.6504496421111,12.7614184986208,29332.5542172648,0.0,1.0
2001-12-11,17.42,17.45,17.2,17.2,11400,12.8871832026652,12.9093769739672,12.7244288797842,12.7244288797842,15409.7289436322,0.0,1.0
2001-12-12,17.73,17.86,17.65,17.85,19400,13.116518839452,13.2126918484271,13.0573354493135,13.2052939246598,26223.5738163565,0.0,1.0
2001-12-13,17.67,17.7,17.51,17.7,19100,13.0721312968481,13.0943250681501,12.9537645165711,13.0943250681501,25818.0546336293,0.0,1.0
2001-12-14,17.01,17.24,16.75,16.75,40100,12.5838683282052,12.7540205748535,12.391522310255,12.391522310255,54204.3974245307,0.0,1.0
2001-12-17,16.73,16.78,16.51,16.51,75300,12.3767264627204,12.413716081557,12.2139721398394,12.2139721398394,101785.314864517,0.0,1.0
2001-12-18,16.85,16.85,16.56,16.56,22000,12.4655015479282,12.4655015479282,12.250961758676,12.250961758676,29738.0733999918,0.0,1.0
2001-12-19,16.41,16.65,16.37,16.65,88200,12.1399929021662,12.3175430725818,12.110401207097,12.3175430725818,119222.639721786,0.0,1.0
2001-12-20,16.71,16.93,16.71,16.9,466800,12.3619306151857,12.5246849380667,12.3619306151857,12.5024911667648,630987.848323466,0.0,1.0
2001-12-21,16.46,16.47,16.24,16.47,26600,12.1769825210028,12.1843804447701,12.0142281981219,12.1843804447701,35956.0342018084,0.0,1.0
2001-12-24,16.33,16.34,16.21,16.21,6200,12.0808095120277,12.088207435795,11.9920344268199,11.9920344268199,8380.72977636135,0.0,1.0
2001-12-26,16.53,16.54,16.3,16.3,2900,12.228767987374,12.2361659111414,12.0586157407258,12.0586157407258,3920.01876636258,0.0,1.0
2001-12-27,16.89,16.94,16.6,16.6,9400,12.4950932429974,12.532082861834,12.2805534537453,12.2805534537453,12706.2677254511,0.0,1.0
2001-12-28,17.36,17.39,17.25,17.25,30100,12.8427956600613,12.8649894313633,12.7614184986208,12.7614184986208,40687.0913336252,0.0,1.0
2001-12-31,17.71,17.87,17.5,17.56,15500,13.1017229919174,13.2200897721944,12.9463665928037,12.9907541354076,20951.8244409033,0.0,1.0
2002-01-02,18.43,18.67,18.4,18.67,131500,13.6343735031642,13.8119236735798,13.6121797318622,13.8119236735798,177752.575095405,0.0,1.0
2002-01-03,18.69,18.85,18.5,18.85,107400,13.8267195211144,13.9450863013915,13.6861589695354,13.9450863013915,145175.867416324,0.0,1.0
2002-01-04,19.57,19.74,19.41,19.74,126400,14.4777368126382,14.6035015166826,14.3593700323612,14.6035015166826,170858.748989045,0.0,1.0
2002-01-07,19.32,19.6,19.2,19.2,88200,14.2927887184553,14.4999305839402,14.2040136332475,14.2040136332475,119222.639721786,0.0,1.0
2002-01-08,18.99,19.07,18.51,18.51,192200,14.0486572341339,14.1078406242724,13.6935568933027,13.6935568933027,259802.623067201,0.0,1.0
2002-01-09,19.39,19.64,19.3,19.35,44500,14.3445741848265,14.5295222790095,14.2779928709207,14.3149824897573,60152.0121045292,0.0,1.0
2002-01-10,18.64,18.89,18.33,18.85,58000,13.7897299022778,13.9746779964607,13.560394265491,13.9450863013915,78400.3753272513,0.0,1.0
2002-01-11,18.49,18.6,18.42,18.44,84700,13.6787610457681,13.7601382072085,13.6269755793969,13.6417714269315,114491.582589968,0.0,1.0
2002-01-14,19.03,19.19,18.96,19.0,107600,14.0782489292032,14.1966157094802,14.0264634628319,14.0560551579012,145446.213538141,0.0,1.0
2002-01-15,18.55,18.7,18.36,18.7,176500,13.723148588372,13.8341174448817,13.582588036793,13.8341174448817,238580.452504479,0.0,1.0
2002-01-16,18.0,18.4,18.0,18.4,65600,13.3162627811696,13.6121797318622,13.3162627811696,13.6121797318622,88673.5279563391,0.0,1.0
2002-01-17,18.33,18.44,18.15,18.15,34300,13.560394265491,13.6417714269315,13.4272316376793,13.4272316376793,46364.3598918055,0.0,1.0
2002-01-18,18.1,18.25,18.04,18.25,107100,13.3902420188427,13.5012108753525,13.3458544762388,13.5012108753525,144770.348233597,0.0,1.0
2002-01-22,18.29,18.49,18.25,18.45,31100,13.5308025704217,13.6787610457681,13.5012108753525,13.6491693506988,42038.8219427159,0.0,1.0
2002-01-23,18.74,18.95,18.7,18.95,60500,13.863709139951,14.0190655390646,13.8341174448817,14.0190655390646,81779.7018499774,0.0,1.0
2002-01-24,19.34,19.42,19.25,19.41,39100,14.30758456599,14.3667679561285,14.2410032520841,14.3593700323612,52852.6668154399,0.0,1.0
2002-01-25,19.79,19.89,19.45,19.48,67900,14.6404911355192,14.7144703731924,14.3889617274304,14.4111554987324,91782.5083572476,0.0,1.0
2002-01-28,20.12,20.24,20.05,20.24,37800,14.8846226198406,14.9733977050484,14.8328371534694,14.9733977050484,51095.4170236225,0.0,1.0
2002-01-29,19.43,19.73,19.41,19.66,87800,14.3741658798958,14.5961035929153,14.3593700323612,14.5443181265441,118681.947478149,0.0,1.0
2002-01-30,19.34,19.42,18.76,19.28,125300,14.30758456599,14.3667679561285,13.8785049874856,14.2631970233861,169371.845319044,0.0,1.0
2002-01-31,19.19,19.25,18.98,19.25,71200,14.1966157094802,14.2410032520841,14.0412593103666,14.2410032520841,96243.2193672464,0.0,1.0
2002-02-01,18.97,19.06,18.8,19.06,15600,14.0338613865993,14.1004427005051,13.9080966825549,14.1004427005051,21086.9975018123,0.0,1.0
2002-02-04,18.36,18.77,18.35,18.73,610100,13.582588036793,13.8859029112529,13.5751901130256,13.8563112161837,824690.844606135,0.0,1.0
2002-02-05,18.83,18.89,18.75,18.75,42700,13.9302904538568,13.9746779964607,13.8711070637183,13.8711070637183,57718.8970081661,0.0,1.0
2002-02-06,18.9,18.95,18.71,18.9,118500,13.982075920228,14.0190655390646,13.841515368649,13.982075920228,160180.077177229,0.0,1.0
2002-02-07,18.6,18.9,18.56,18.9,54000,13.7601382072085,13.982075920228,13.7305465121393,13.982075920228,72993.4528908893,0.0,1.0
2002-02-08,18.93,19.1,18.83,19.1,15000,14.00426969153,14.1300343955744,13.9302904538568,14.1300343955744,20275.9591363581,0.0,1.0
2002-02-11,19.18,19.29,19.0,19.25,16000,14.1892177857129,14.2705949471534,14.0560551579012,14.2410032520841,21627.6897454486,0.0,1.0
2002-02-12,19.11,19.38,19.09,19.38,7600,14.1374323193417,14.3371762610592,14.122636471807,14.3371762610592,10273.1526290881,0.0,1.0
2002-02-13,19.3,19.35,19.11,19.35,14700,14.2779928709207,14.3149824897573,14.1374323193417,14.3149824897573,19870.4399536309,0.0,1.0
2002-02-14,20.55,20.8,20.43,20.8,40400,15.2027333418352,15.3876814360182,15.1139582566275,15.3876814360182,54609.9166072579,0.0,1.0
2002-02-15,20.05,20.24,20.03,20.24,169200,14.8328371534694,14.9733977050484,14.8180413059348,14.9733977050484,228712.81905812,0.0,1.0
2002-02-19,19.92,20.1,19.86,19.95,67400,14.7366641444943,14.869826772306,14.6922766018904,14.7588579157963,91106.6430527024,0.0,1.0
2002-02-20,20.15,20.34,19.83,20.34,125700,14.9068163911426,15.0473769427216,14.6700828305885,15.0473769427216,169912.537562681,0.0,1.0
2002-02-21,20.1,20.3,20.05,20.05,23400,14.869826772306,15.0177852476523,14.8328371534694,14.8328371534694,31630.4962527186,0.0,1.0
2002-02-22,20.65,20.65,20.2,20.3,115100,15.2767125795084,15.2767125795084,14.9438060099792,15.0177852476523,155584.193106321,0.0,1.0
2002-02-25,20.94,20.94,20.51,20.64,33500,15.4912523687606,15.4912523687606,15.173141646766,15.2693146557411,45282.975404533,0.0,1.0
2002-02-26,20.99,21.04,20.65,21.0,120500,15.5282419875972,15.5652316064338,15.2767125795084,15.5356399113645,162883.53839541,0.0,1.0
2002-02-27,21.21,21.65,21.21,21.6,31700,15.6909963104781,16.0165049562401,15.6909963104781,15.9795153374035,42849.8603081702,0.0,1.0
2002-02-28,21.28,21.39,21.19,21.35,27800,15.7427817768493,15.8241589382898,15.6762004629435,15.7945672432206,37578.1109327171,0.0,1.0
2002-03-01,21.8,21.8,21.01,21.05,145500,16.1274738127498,16.1274738127498,15.5430378351318,15.5726295302011,196676.803622673,0.0,1.0
2002-03-04,21.93,22.0,21.56,21.8,120700,16.2236468217249,16.2754322880961,15.9499236423342,16.1274738127498,163153.884517228,0.0,1.0
2002-03-05,21.74,22.23,21.74,22.2,104500,16.0830862701459,16.4455845347444,16.0830862701459,16.4233907634425,141255.848649961,0.0,1.0
2002-03-06,21.98,22.1,21.74,21.74,62900,16.2606364405615,16.3494115257693,16.0830862701459,16.0830862701459,85023.8553117949,0.0,1.0
2002-03-07,21.54,21.74,21.35,21.35,48400,15.9351277947996,16.0830862701459,15.7945672432206,15.7945672432206,65423.761479982,0.0,1.0
2002-03-08,21.51,21.6,21.51,21.59,63100,15.9129340234976,15.9795153374035,15.9129340234976,15.9721174136362,85294.2014336131,0.0,1.0
2002-03-11,21.55,21.63,21.37,21.5,58700,15.9425257185669,16.0017091087054,15.8093630907552,15.9055360997303,79346.5867536146,0.0,1.0
2002-03-12,21.9,22.25,21.87,22.25,55900,16.201453050423,16.460380382279,16.179259279121,16.460380382279,75561.7410481609,0.0,1.0
2002-03-13,21.91,22.12,21.91,22.1,96800,16.2088509741903,16.3642073733039,16.2088509741903,16.3494115257693,130847.522959964,0.0,1.0
2002-03-14,22.26,22.29,22.05,22.29,563100,16.4677783060464,16.4899720773483,16.3124219069327,16.4899720773483,761159.50597888,0.0,1.0
2002-03-15,22.42,22.45,22.11,22.3,153200,16.5861450863234,16.6083388576254,16.3568094495366,16.4973700011156,207085.129312671,0.0,1.0
2002-03-18,22.44,22.7,22.38,22.68,99600,16.6009409338581,16.7932869518083,16.5565533912542,16.7784911042736,134632.368665417,0.0,1.0
2002-03-19,23.15,23.19,22.97,22.97,93400,17.1261935213375,17.1557852164068,16.9930308935258,16.9930308935258,126251.638889056,0.0,1.0
2002-03-20,22.3,23.19,22.3,23.15,181200,16.4973700011156,17.1557852164068,16.4973700011156,17.1261935213375,244933.586367206,0.0,1.0
2002-03-21,22.4,22.85,22.3,22.85,132200,16.5713492387888,16.904255808318,16.4973700011156,16.904255808318,178698.786521769,0.0,1.0
2002-03-22,22.78,23.04,22.71,22.96,99300,16.8524703419468,17.044816359897,16.8006848755756,16.9856329697585,134226.849482691,0.0,1.0
2002-03-25,22.25,22.79,22.25,22.75,399900,16.460380382279,16.8598682657141,16.460380382279,16.8302765706449,540557.070575308,0.0,1.0
2002-03-26,22.59,22.7,22.41,22.7,53100,16.7119097903678,16.7932869518083,16.5787471625561,16.7932869518083,71776.8953427076,0.0,1.0
2002-03-27,23.19,23.35,23.0,23.35,62600,17.1557852164068,17.2741519966838,17.0152246648278,17.2741519966838,84618.3361290676,0.0,1.0
2002-03-28,22.95,23.2,22.9,23.0,192100,16.9782350459912,17.1631831401741,16.9412454271546,17.0152246648278,259667.450006292,0.0,1.0
2002-04-01,22.56,22.8,22.25,22.8,166100,16.6897160190658,16.8672661894814,16.460380382279,16.8672661894814,224522.454169939,0.0,1.0
2002-04-02,23.02,23.35,23.02,23.15,131400,17.0300205123624,17.2741519966838,17.0300205123624,17.1261935213375,177617.402034497,0.0,1.0
2002-04-03,23.15,23.9,23.1,23.9,65500,17.1261935213375,17.6810378038862,17.0892039025009,17.6810378038862,88538.3548954304,0.0,1.0
2002-04-04,23.29,23.47,23.11,23.11,62000,17.2297644540799,17.3629270818916,17.0966018262683,17.0966018262683,83807.2977636136,0.0,1.0
2002-04-05,23.53,23.75,23.4,23.75,80000,17.4073146244955,17.5700689473765,17.3111416155204,17.5700689473765,108138.448727243,0.0,1.0
2002-04-08,22.81,22.99,22.45,22.7,172600,16.8746641132488,17.0078267410605,16.6083388576254,16.7932869518083,233308.703129026,0.0,1.0
2002-04-09,21.92,22.67,21.61,22.5,143500,16.2162488979576,16.7710931805063,15.9869132611708,16.6453284764619,193973.342404492,0.0,1.0
2002-04-10,21.49,21.69,20.6,21.69,321100,15.898138175963,16.0460966513093,15.2397229606718,16.0460966513093,434040.698578972,0.0,1.0
2002-04-11,21.1,21.48,21.1,21.32,265400,15.6096191490377,15.8907402521957,15.6096191490377,15.7723734719186,358749.303652628,0.0,1.0
2002-04-12,21.75,21.85,21.58,21.58,72800,16.0904841939132,16.1644634315864,15.9647194898688,15.9647194898688,98405.9883417913,0.0,1.0
2002-04-15,22.63,22.8,22.5,22.75,67800,16.7415014854371,16.8672661894814,16.6453284764619,16.8302765706449,91647.3352963383,0.0,1.0
2002-04-16,23.45,23.45,22.85,22.85,162500,17.348131234357,17.348131234357,16.904255808318,16.904255808318,219656.223977213,0.0,1.0
2002-04-17,24.2,24.4,24.0,24.4,96100,17.9029755169057,18.0509339922521,17.7550170415594,18.0509339922521,129901.311533601,0.0,1.0
2002-04-18,24.0,24.6,23.76,24.49,108300,17.7550170415594,18.1988924675984,17.5774668711438,18.1175153061579,146392.424964505,0.0,1.0
2002-04-19,23.91,24.59,23.8,24.59,176700,17.6884357276536,18.1914945438311,17.6070585662131,18.1914945438311,238850.798626298,0.0,1.0
2002-04-22,23.66,24.35,23.61,24.35,88000,17.5034876334707,18.0139443734155,17.4664980146341,18.0139443734155,118952.293599967,0.0,1.0
2002-04-23,24.3,24.39,24.11,24.35,58800,17.9769547545789,18.0435360684848,17.8363942029999,18.0139443734155,79481.7598145237,0.0,1.0
2002-04-24,24.2,24.49,24.05,24.49,357900,17.9029755169057,18.1175153061579,17.792006660396,18.1175153061579,483784.384993505,0.0,1.0
2002-04-25,23.35,23.44,22.7,22.7,272200,17.2741519966838,17.3407333105897,16.7932869518083,16.7932869518083,367941.071794446,0.0,1.0
2002-04-26,23.0,23.29,22.75,23.01,166700,17.0152246648278,17.2297644540799,16.8302765706449,17.0226225885951,225333.492535392,0.0,1.0
2002-04-29,21.78,21.95,21.55,21.7,243800,16.1126779652152,16.2384426692595,15.9425257185669,16.0534945750766,329551.922496273,0.0,1.0
2002-04-30,22.54,22.54,22.0,22.0,160900,16.6749201715312,16.6749201715312,16.2754322880961,16.2754322880961,217493.455002668,0.0,1.0
2002-05-01,22.45,22.6,22.0,22.6,184300,16.6083388576254,16.7193077141351,16.2754322880961,16.7193077141351,249123.951255386,0.0,1.0
2002-05-02,22.74,22.9,22.61,22.61,52200,16.8228786468775,16.9412454271546,16.7267056379024,16.7267056379024,70560.3377945263,0.0,1.0
2002-05-03,22.5,22.65,22.37,22.51,55800,16.6453284764619,16.7562973329717,16.5491554674868,16.6527264002293,75426.5679872523,0.0,1.0
2002-05-06,21.04,21.6,20.8,21.49,98300,15.5652316064338,15.9795153374035,15.3876814360182,15.898138175963,132875.1188736,0.0,1.0
2002-05-07,21.7,21.89,21.25,21.25,159400,16.0534945750766,16.1940551266556,15.7205880055474,15.7205880055474,215465.859089032,0.0,1.0
2002-05-08,23.34,23.34,22.65,22.65,276400,17.2667540729165,17.2667540729165,16.7562973329717,16.7562973329717,373618.340352626,0.0,1.0
2002-05-09,22.85,23.09,22.6,22.6,296500,16.904255808318,17.0818059787336,16.7193077141351,16.7193077141351,400788.125595345,0.0,1.0
2002-05-10,21.72,22.34,21.7,22.2,116600,16.0682904226113,16.5269616961849,16.0534945750766,16.4233907634425,157611.789019956,0.0,1.0
2002-05-13,22.15,22.58,22.11,22.3,145100,16.3864011446059,16.7045118666005,16.3568094495366,16.4973700011156,196136.111379037,0.0,1.0
2002-05-14,22.94,22.99,22.56,22.99,54800,16.9708371222239,17.0078267410605,16.6897160190658,17.0078267410605,74074.8373781614,0.0,1.0
2002-05-15,23.32,23.5,22.98,23.0,87700,17.2519582253819,17.3851208531936,17.0004288172931,17.0152246648278,118546.77441724,0.0,1.0
2002-05-16,23.3,23.49,23.2,23.2,85900,17.2371623778473,17.3777229294263,17.1631831401741,17.1631831401741,116113.659320877,0.0,1.0
2002-05-17,24.28,24.37,23.7,23.7,99800,17.9621589070443,18.0287402209501,17.5330793285399,17.5330793285399,134902.714787236,0.0,1.0
2002-05-20,23.75,24.5,23.68,24.36,53100,17.5700689473765,18.1249132299252,17.5182834810053,18.0213422971828,71776.8953427076,0.0,1.0
2002-05-21,22.91,23.5,22.9,23.26,53000,16.9486433509219,17.3851208531936,16.9412454271546,17.207570682778,71641.7222817987,0.0,1.0
2002-05-22,23.79,23.85,23.7,23.85,47600,17.5996606424458,17.6440481850497,17.5330793285399,17.6440481850497,64342.3769927095,0.0,1.0
2002-05-23,23.71,23.9,23.5,23.7,92500,17.5404772523072,17.6810378038862,17.3851208531936,17.5330793285399,125035.081340875,0.0,1.0
2002-05-24,23.89,24.14,23.8,24.0,42000,17.6736398801189,17.8585879743018,17.6070585662131,17.7550170415594,56772.6855818027,0.0,1.0
2002-05-28,24.08,24.2,23.9,24.0,127700,17.8142004316979,17.9029755169057,17.6810378038862,17.7550170415594,172615.998780862,0.0,1.0
2002-05-29,23.66,23.9,23.66,23.9,45800,17.5034876334707,17.6810378038862,17.5034876334707,17.6810378038862,61909.2618963465,0.0,1.0
2002-05-30,23.36,23.54,23.2,23.5,28900,17.2815499204512,17.4147125482629,17.1631831401741,17.3851208531936,39065.0146027165,0.0,1.0
2002-05-31,23.03,23.13,22.92,23.05,133900,17.0374184361297,17.1113976738029,16.9560412746892,17.0522142836644,180996.728557223,0.0,1.0
2002-06-03,22.59,23.24,22.58,23.2,62000,16.7119097903678,17.1927748352434,16.7045118666005,17.1631831401741,83807.2977636134,0.0,1.0
2002-06-04,23.43,23.46,23.22,23.46,137900,17.3333353868224,17.3555291581243,17.1779789877087,17.3555291581243,186403.650993585,0.0,1.0
2002-06-05,23.6,23.72,23.37,23.37,93500,17.4591000908668,17.5478751760746,17.2889478442185,17.2889478442185,126386.811949965,0.0,1.0
2002-06-06,23.2,23.58,23.01,23.55,34800,17.1631831401741,17.4443042433321,17.0226225885951,17.4221104720302,47040.2251963507,0.0,1.0
2002-06-07,22.93,23.19,22.79,23.19,155800,16.9634391984566,17.1557852164068,16.8598682657141,17.1557852164068,210599.628896305,0.0,1.0
2002-06-10,23.49,23.5,23.31,23.4,27900,17.3777229294263,17.3851208531936,17.2445603016146,17.3111416155204,37713.283993626,0.0,1.0
2002-06-11,23.41,24.13,23.41,23.75,151400,17.3185395392877,17.8511900505345,17.3185395392877,17.5700689473765,204652.014216308,0.0,1.0
2002-06-12,23.84,23.84,23.51,23.75,92300,17.6366502612823,17.6366502612823,17.3925187769609,17.5700689473765,124764.735219057,0.0,1.0
2002-06-13,23.65,23.83,23.56,23.65,23900,17.4960897097033,17.629252337515,17.4295083957975,17.4960897097033,32306.3615572639,0.0,1.0
2002-06-14,23.07,23.3,22.91,23.3,40900,17.067010131199,17.2371623778473,16.9486433509219,17.2371623778473,55285.781911803,0.0,1.0
2002-06-17,23.54,23.58,23.13,23.13,125700,17.4147125482629,17.4443042433321,17.1113976738029,17.1113976738029,169912.53756268,0.0,1.0
2002-06-18,23.74,23.74,23.21,23.48,37400,17.5626710236092,17.5626710236092,17.1705810639414,17.370325005659,50554.7247799861,0.0,1.0
2002-06-19,22.13,22.5,21.82,22.5,292300,16.3716052970712,16.6453284764619,16.1422696602844,16.6453284764619,395110.857037165,0.0,1.0
2002-06-20,22.35,22.58,22.15,22.15,150700,16.5343596199522,16.7045118666005,16.3864011446059,16.3864011446059,203705.802789944,0.0,1.0
2002-06-21,22.06,22.6,21.97,22.5,48600,16.3198198307,16.7193077141351,16.2532385167942,16.6453284764619,65694.1076018003,0.0,1.0
2002-06-24,22.64,22.64,22.2,22.2,154200,16.7488994092044,16.7488994092044,16.4233907634425,16.4233907634425,208436.859921761,0.0,1.0
2002-06-25,21.85,22.29,21.7,22.2,41700,16.1644634315864,16.4899720773483,16.0534945750766,16.4233907634425,56367.1663990754,0.0,1.0
2002-06-26,20.99,20.99,20.35,20.45,171200,15.5282419875972,15.5282419875972,15.0547748664889,15.1287541041621,231416.2802763,0.0,1.0
2002-06-27,21.3,21.3,20.77,21.15,240400,15.757577624384,15.757577624384,15.3654876647162,15.6466087678742,324956.038425365,0.0,1.0
2002-06-28,21.89,22.0,21.77,21.84,104600,16.1940551266556,16.2754322880961,16.1052800414478,16.1570655078191,141391.021710871,0.0,1.0
2002-07-01,21.42,21.7,21.41,21.7,40200,15.8463527095918,16.0534945750766,15.8389547858245,16.0534945750766,54339.5704854396,0.0,1.0
2002-07-02,21.04,21.9,21.03,21.9,260500,15.5652316064338,16.201453050423,15.5578336826664,16.201453050423,352125.823668084,0.0,1.0
2002-07-03,21.57,21.84,21.22,21.69,71600,15.9573215661015,16.1570655078191,15.6983942342454,16.0460966513093,96783.9116108827,0.0,1.0
2002-07-05,23.34,23.44,22.82,22.82,183200,17.2667540729165,17.3407333105897,16.8820620370161,16.8820620370161,247637.047585387,0.0,1.0
2002-07-08,23.12,23.3,22.72,22.95,122700,17.1039997500356,17.2371623778473,16.8080827993429,16.9782350459912,165857.345735409,0.0,1.0
2002-07-09,23.61,23.89,23.56,23.75,122400,17.4664980146341,17.6736398801189,17.4295083957975,17.5700689473765,165451.826552682,0.0,1.0
2002-07-10,23.35,23.72,23.11,23.6,107900,17.2741519966838,17.5478751760746,17.0966018262683,17.4591000908668,145851.73272087,0.0,1.0
2002-07-11,23.03,23.05,22.41,22.7,118000,17.0374184361297,17.0522142836644,16.5787471625561,16.7932869518083,159504.211872684,0.0,1.0
2002-07-12,23.32,23.69,23.31,23.6,59100,17.2519582253819,17.5256814047726,17.2445603016146,17.4591000908668,79887.2789972508,0.0,1.0
2002-07-15,23.2,23.78,22.67,23.3,91900,17.1631831401741,17.5922627186785,16.7710931805063,17.2371623778473,124224.04297542,0.0,1.0
2002-07-16,22.5,23.19,22.5,22.65,160400,16.6453284764619,17.1557852164068,16.6453284764619,16.7562973329717,216817.589698123,0.0,1.0
2002-07-17,22.85,23.19,22.6,22.75,43300,16.904255808318,17.1557852164068,16.7193077141351,16.8302765706449,58529.9353736204,0.0,1.0
2002-07-18,22.74,22.99,22.51,22.78,11800,16.8228786468775,17.0078267410605,16.6527264002293,16.8524703419468,15950.4211872684,0.0,1.0
2002-07-19,21.86,22.3,21.85,22.05,92300,16.1718613553537,16.4973700011156,16.1644634315864,16.3124219069327,124764.735219057,0.0,1.0
2002-07-22,21.0,21.68,20.81,21.68,134600,15.5356399113645,16.038698727542,15.3950793597855,16.038698727542,181942.939983586,0.0,1.0
2002-07-23,21.7,22.18,21.55,22.18,106900,16.0534945750766,16.4085949159078,15.9425257185669,16.4085949159078,144500.002111779,0.0,1.0
2002-07-24,22.4,22.44,21.0,21.12,179000,16.5713492387888,16.6009409338581,15.5356399113645,15.6244149965723,241959.779027206,0.0,1.0
2002-07-25,20.94,21.8,20.94,21.27,458300,15.4912523687606,16.1274738127498,15.4912523687606,15.735383853082,619498.138146193,0.0,1.0
2002-07-26,20.15,20.5,19.72,20.5,100900,14.9068163911426,15.1657437229987,14.588705669148,15.1657437229987,136389.618457235,0.0,1.0
2002-07-29,21.06,21.06,20.0,20.35,145900,15.5800274539684,15.5800274539684,14.7958475346328,15.0547748664889,197217.495866309,0.0,1.0
2002-07-30,20.94,21.03,20.6,21.0,172200,15.4912523687606,15.5578336826664,15.2397229606718,15.5356399113645,232768.010885391,0.0,1.0
2002-07-31,20.25,20.75,20.1,20.65,264700,14.9807956288158,15.3506918171816,14.869826772306,15.2767125795084,357803.092226264,0.0,1.0
2002-08-01,19.96,20.58,19.91,20.58,59300,14.7662558395636,15.2249271131372,14.729266220727,15.2249271131372,80157.6251190688,0.0,1.0
2002-08-02,19.65,20.26,19.5,20.0,44200,14.5369202027768,14.9881935525831,14.425951346267,14.7958475346328,59746.4929218017,0.0,1.0
2002-08-05,18.76,19.5,18.72,19.0,169700,13.8785049874856,14.425951346267,13.8489132924163,14.0560551579012,229388.684362665,0.0,1.0
2002-08-06,19.38,19.68,19.05,19.05,68700,14.3371762610592,14.5591139740787,14.0930447767378,14.0930447767378,92863.8928445202,0.0,1.0
2002-08-07,19.6,19.6,19.11,19.4,71400,14.4999305839402,14.4999305839402,14.1374323193417,14.3519721085939,96513.5654890644,0.0,1.0
2002-08-08,20.09,20.14,19.5,19.5,43000,14.8624288485387,14.8994184673753,14.425951346267,14.425951346267,58124.4161908931,0.0,1.0
2002-08-09,19.71,19.95,19.56,19.8,48700,14.5813077453807,14.7588579157963,14.4703388888709,14.6478890592865,65829.2806627091,0.0,1.0
2002-08-12,19.62,19.9,19.55,19.9,63900,14.5147264314748,14.7218682969597,14.4629409651036,14.7218682969597,86375.5859208855,0.0,1.0
2002-08-13,20.08,20.29,20.0,20.05,49900,14.8550309247714,15.010387323885,14.7958475346328,14.8328371534694,67451.3573936178,0.0,1.0
2002-08-14,21.09,21.09,20.51,20.75,27100,15.6022212252703,15.6022212252703,15.173141646766,15.3506918171816,36631.8995063537,0.0,1.0
2002-08-15,20.91,21.39,20.9,21.2,27400,15.4690585974586,15.8241589382898,15.4616606736913,15.6835983867108,37037.4186890809,0.0,1.0
2002-08-16,20.77,21.05,20.76,20.9,83800,15.3654876647162,15.5726295302011,15.3580897409489,15.4616606736913,113275.025041787,0.0,1.0
2002-08-19,21.05,21.05,20.71,20.9,18500,15.5726295302011,15.5726295302011,15.3211001221123,15.4616606736913,25007.0162681749,0.0,1.0
2002-08-20,21.16,21.34,21.11,21.11,17500,15.6540066916415,15.7871693194532,15.617017072805,15.617017072805,23655.2856590845,0.0,1.0
2002-08-21,21.99,22.05,21.71,21.8,24600,16.2680343643288,16.3124219069327,16.060892498844,16.1274738127498,33252.5729836273,0.0,1.0
2002-08-22,21.63,21.85,21.51,21.85,37200,16.0017091087054,16.1644634315864,15.9129340234976,16.1644634315864,50284.3786581681,0.0,1.0
2002-08-23,21.06,21.5,21.06,21.5,17400,15.5800274539684,15.9055360997303,15.5800274539684,15.9055360997303,23520.1125981753,0.0,1.0
2002-08-26,21.22,21.22,20.91,21.03,8500,15.6983942342454,15.6983942342454,15.4690585974586,15.5578336826664,11489.7101772696,0.0,1.0
2002-08-27,20.71,21.2,20.71,21.2,5800,15.3211001221123,15.6835983867108,15.3211001221123,15.6835983867108,7840.03753272513,0.0,1.0
2002-08-28,20.35,20.79,20.23,20.71,22700,15.0547748664889,15.3802835122508,14.9659997812811,15.3211001221123,30684.2848263553,0.0,1.0
2002-08-29,20.6,20.6,20.4,20.4,45200,15.2397229606718,15.2397229606718,15.0917644853255,15.0917644853255,61098.2235308925,0.0,1.0
2002-08-30,21.04,21.18,20.7,20.7,12300,15.5652316064338,15.6688025391762,15.313702198345,15.313702198345,16626.2864918136,0.0,1.0
2002-09-03,20.84,21.04,20.62,20.85,79600,15.4172731310874,15.5652316064338,15.2545188082065,15.4246710548547,107597.756483607,0.0,1.0
2002-09-04,20.81,20.96,20.72,20.8,29100,15.3950793597855,15.5060482162952,15.3284980458796,15.3876814360182,39335.3607245346,0.0,1.0
2002-09-05,20.65,20.93,20.52,20.87,25200,15.2767125795084,15.4838544449933,15.1805395705333,15.4394669023894,34063.6113490816,0.0,1.0
2002-09-06,20.65,20.7,20.47,20.6,171200,15.2767125795084,15.313702198345,15.1435499516967,15.2397229606718,231416.2802763,0.0,1.0
2002-09-09,20.25,20.35,20.05,20.3,23800,14.9807956288158,15.0547748664889,14.8328371534694,15.0177852476523,32171.1884963547,0.0,1.0
2002-09-10,20.72,20.79,20.67,20.76,38700,15.3284980458796,15.3802835122508,15.291508427043,15.3580897409489,52311.9745718039,0.0,1.0
2002-09-11,20.97,21.33,20.91,21.25,17400,15.5134461400625,15.7797713956859,15.4690585974586,15.7205880055474,23520.1125981754,0.0,1.0
2002-09-12,20.91,21.28,20.9,21.28,96400,15.4690585974586,15.7427817768493,15.4616606736913,15.7427817768493,130306.830716328,0.0,1.0
2002-09-13,20.69,20.93,20.5,20.93,25000,15.3063042745777,15.4838544449933,15.1657437229987,15.4838544449933,33793.2652272634,0.0,1.0
2002-09-16,19.99,20.2,19.66,20.2,17900,14.7884496108655,14.9438060099792,14.5443181265441,14.9438060099792,24195.9779027207,0.0,1.0
2002-09-17,20.11,20.41,20.11,20.35,75500,14.8772246960733,15.0991624090928,14.8772246960733,15.0547748664889,102055.660986336,0.0,1.0
2002-09-18,20.2,20.3,20.01,20.2,17000,14.9438060099792,15.0177852476523,14.8032454584002,14.9438060099792,22979.4203545391,0.0,1.0
2002-09-19,20.0,20.25,20.0,20.0,52600,14.7958475346328,14.9807956288158,14.7958475346328,14.7958475346328,71101.0300381626,0.0,1.0
2002-09-20,19.96,20.2,19.78,19.97,63500,14.7662558395636,14.9438060099792,14.6330932117519,14.7736537633309,85834.8936772491,0.0,1.0
2002-09-23,18.71,19.44,18.65,19.4,33800,13.841515368649,14.3815638036631,13.7971278260451,14.3519721085939,45688.4945872603,0.0,1.0
2002-09-24,18.52,18.84,18.42,18.66,33300,13.70095481707,13.9376883776241,13.6269755793969,13.8045257498124,45012.629282715,0.0,1.0
2002-09-25,18.96,19.08,18.26,18.26,93400,14.0264634628319,14.1152385480397,13.5086087991198,13.5086087991198,126251.638889057,0.0,1.0
2002-09-26,18.95,19.0,18.75,18.95,77000,14.0190655390646,14.0560551579012,13.8711070637183,14.0190655390646,104083.256899972,0.0,1.0
2002-09-27,18.35,18.56,18.35,18.5,46700,13.5751901130256,13.7305465121393,13.5751901130256,13.6861589695354,63125.8194445283,0.0,1.0
2002-09-30,17.51,17.9,17.43,17.9,57500,12.9537645165711,13.2422835434964,12.8945811264325,13.2422835434964,77724.5100227057,0.0,1.0
2002-10-01,18.43,18.45,17.98,18.2,35600,13.6343735031642,13.6491693506988,13.3014669336349,13.4642212565159,48121.6096836231,0.0,1.0
2002-10-02,17.96,18.4,17.96,18.2,58000,13.2866710861003,13.6121797318622,13.2866710861003,13.4642212565159,78400.3753272512,0.0,1.0
2002-10-03,17.75,18.25,17.75,17.82,27000,13.1313146869866,13.5012108753525,13.1313146869866,13.1831001533579,36496.7264454447,0.0,1.0
2002-10-04,17.66,18.34,17.58,18.15,39200,13.0647333730808,13.5677921892583,13.0055499829423,13.4272316376793,52987.8398763491,0.0,1.0
2002-10-07,17.13,17.5,17.11,17.5,18600,12.672643413413,12.9463665928037,12.6578475658784,12.9463665928037,25142.1893290841,0.0,1.0
2002-10-08,17.49,17.64,17.25,17.37,21000,12.9389686690364,13.0499375255462,12.7614184986208,12.8501935838286,28386.3427909014,0.0,1.0
2002-10-09,16.53,16.98,16.53,16.86,44000,12.228767987374,12.5616745569033,12.228767987374,12.4728994716955,59476.1467999839,0.0,1.0
2002-10-10,16.42,16.54,15.61,16.0,140800,12.1473908259336,12.2361659111414,11.5481590007809,11.8366780277063,190323.669759947,0.0,1.0
2002-10-11,16.81,16.83,16.31,16.4,43200,12.4359098528589,12.4507057003935,12.0660136644931,12.1325949783989,58394.7623127113,0.0,1.0
2002-10-14,16.75,16.93,16.71,16.75,55800,12.391522310255,12.5246849380667,12.3619306151857,12.391522310255,75426.5679872521,0.0,1.0
2002-10-15,18.08,18.09,17.37,17.6,421500,13.3754461713081,13.3828440950754,12.8501935838286,13.0203458304769,569754.451731662,0.0,1.0
2002-10-16,17.5,17.79,17.4,17.72,200600,12.9463665928037,13.1609063820559,12.8723873551306,13.1091209156847,271157.160183563,0.0,1.0
2002-10-17,18.41,18.49,18.15,18.45,61900,13.6195776556295,13.6787610457681,13.4272316376793,13.6491693506988,83672.1247027045,0.0,1.0
2002-10-18,18.81,19.05,18.79,19.02,90200,13.9154946063222,14.0930447767378,13.9006987587876,14.0708510054358,121926.100939966,0.0,1.0
2002-10-21,18.7,18.83,18.4,18.64,56800,13.8341174448817,13.9302904538568,13.6121797318622,13.7897299022778,76778.2985963426,0.0,1.0
2002-10-22,17.82,18.04,17.76,17.8,11500,13.1831001533579,13.3458544762388,13.138712610754,13.1683043058232,15544.9020045412,0.0,1.0
2002-10-23,18.49,18.64,18.21,18.46,130500,13.6787610457681,13.7897299022778,13.4716191802832,13.6565672744661,176400.844486315,0.0,1.0
2002-10-24,18.3,18.73,18.3,18.73,317900,13.5382004941891,13.8563112161837,13.5382004941891,13.8563112161837,429715.160629881,0.0,1.0
2002-10-25,18.57,18.68,18.18,18.59,21000,13.7379444359066,13.8193215973471,13.4494254089813,13.7527402834412,28386.3427909013,0.0,1.0
2002-10-28,19.01,19.68,19.0,19.68,24100,14.0634530816685,14.5591139740787,14.0560551579012,14.5591139740787,32576.707679082,0.0,1.0
2002-10-29,19.06,19.45,18.75,19.45,65700,14.1004427005051,14.3889617274304,13.8711070637183,14.3889617274304,88808.7010172484,0.0,1.0
2002-10-30,18.86,18.94,18.53,18.54,48700,13.9524842251588,14.0116676152973,13.7083527408373,13.7157506646046,65829.2806627091,0.0,1.0
2002-10-31,18.84,18.84,18.73,18.73,7800,13.9376883776241,13.9376883776241,13.8563112161837,13.8563112161837,10543.4987509062,0.0,1.0
2002-11-01,18.54,18.71,18.4,18.5,13500,13.7157506646046,13.841515368649,13.6121797318622,13.6861589695354,18248.3632227223,0.0,1.0
2002-11-04,19.56,19.79,19.54,19.54,71500,14.4703388888709,14.6404911355192,14.4555430413363,14.4555430413363,96648.7385499737,0.0,1.0
2002-11-05,19.59,19.59,19.16,19.16,110300,14.4925326601729,14.4925326601729,14.1744219381783,14.1744219381783,149095.886182686,0.0,1.0
2002-11-06,19.3,19.66,19.01,19.65,580200,14.2779928709207,14.5443181265441,14.0634530816685,14.5369202027768,784274.09939433,0.0,1.0
2002-11-07,19.75,19.79,19.32,19.5,684500,14.6108994404499,14.6404911355192,14.2927887184553,14.425951346267,925259.601922476,0.0,1.0
2002-11-08,19.9,19.9,19.81,19.81,776900,14.7218682969597,14.7218682969597,14.6552869830538,14.6552869830538,1050159.51020244,0.0,1.0
2002-11-11,19.45,19.6,19.35,19.4,550100,14.3889617274304,14.4999305839402,14.3149824897573,14.3519721085939,743587.008060707,0.0,1.0
2002-11-12,19.32,19.49,19.21,19.31,34000,14.2927887184553,14.4185534224997,14.2114115570148,14.285390794688,45958.8407090784,0.0,1.0
2002-11-13,19.47,19.64,19.3,19.53,272600,14.4037575749651,14.5295222790095,14.2779928709207,14.448145117569,368481.76403808,0.0,1.0
2002-11-14,19.49,19.5,19.18,19.5,31100,14.4185534224997,14.425951346267,14.1892177857129,14.425951346267,42038.8219427158,0.0,1.0
2002-11-15,19.77,19.98,19.76,19.98,15200,14.6256952879846,14.7810516870982,14.6182973642173,14.7810516870982,20546.3052581761,0.0,1.0
2002-11-18,19.41,20.03,19.41,20.03,17500,14.3593700323612,14.8180413059348,14.3593700323612,14.8180413059348,23655.2856590844,0.0,1.0
2002-11-19,19.53,19.8,19.46,19.8,28600,14.448145117569,14.6478890592865,14.3963596511978,14.6478890592865,38659.4954199893,0.0,1.0
2002-11-20,19.99,19.99,19.53,19.53,397400,14.7884496108655,14.7884496108655,14.448145117569,14.448145117569,537177.744052581,0.0,1.0
2002-11-21,20.21,20.45,19.83,19.83,71300,14.9512039337465,15.1287541041621,14.6700828305885,14.6700828305885,96378.3924281553,0.0,1.0
2002-11-22,20.74,20.74,20.38,20.38,131400,15.3432938934143,15.3432938934143,15.0769686377909,15.0769686377909,177617.402034496,0.0,1.0
2002-11-25,20.74,20.74,20.61,20.72,41700,15.3432938934143,15.3432938934143,15.2471208844391,15.3284980458796,56367.1663990753,0.0,1.0
2002-11-26,20.26,20.68,20.26,20.53,22000,14.9881935525831,15.2989063508104,14.9881935525831,15.1879374943006,29738.0733999918,0.0,1.0
2002-11-27,21.3,21.39,20.92,20.92,344800,15.757577624384,15.8241589382898,15.476456521226,15.476456521226,466076.714014417,0.0,1.0
2002-11-29,21.2,21.7,21.2,21.68,136700,15.6835983867108,16.0534945750766,15.6835983867108,16.038698727542,184781.574262677,0.0,1.0
2002-12-02,21.32,22.1,21.21,21.66,589600,15.7723734719186,16.3494115257693,15.6909963104781,16.0239028800074,796980.367119782,0.0,1.0
2002-12-03,21.18,21.45,21.02,21.45,1012400,15.6688025391762,15.8685464808937,15.5504357588991,15.8685464808937,1368492.06864326,0.0,1.0
2002-12-04,20.05,20.79,20.04,20.58,659000,14.8328371534694,15.3802835122508,14.8254392297021,15.2249271131372,890790.471390667,0.0,1.0
2002-12-05,20.34,20.68,20.11,20.68,186100,15.0473769427216,15.2989063508104,14.8772246960733,15.2989063508104,251557.066351749,0.0,1.0
2002-12-06,20.3,20.3,20.1,20.1,170100,15.0177852476523,15.0177852476523,14.869826772306,14.869826772306,229929.376606301,0.0,1.0
2002-12-09,19.7,20.25,19.66,20.23,78800,14.5739098216134,14.9807956288158,14.5443181265441,14.9659997812811,106516.371996334,0.0,1.0
2002-12-10,20.08,20.08,19.65,19.89,112500,14.8550309247714,14.8550309247714,14.5369202027768,14.7144703731924,152069.693522685,0.0,1.0
2002-12-11,19.94,20.19,19.9,19.9,46300,14.7514599920289,14.9364080862119,14.7218682969597,14.7218682969597,62585.1272008921,0.0,1.0
2002-12-12,20.31,20.46,20.15,20.25,23600,15.0251831714197,15.1361520279294,14.9068163911426,14.9807956288158,31900.8423745366,0.0,1.0
2002-12-13,20.28,20.29,20.1,20.18,260100,15.0029894001177,15.010387323885,14.869826772306,14.9290101624445,351585.131424449,0.0,1.0
2002-12-16,20.26,20.26,19.72,19.72,88700,14.9881935525831,14.9881935525831,14.588705669148,14.588705669148,119898.505026331,0.0,1.0
2002-12-17,20.33,20.4,20.09,20.24,134400,15.0399790189543,15.0917644853255,14.8624288485387,14.9733977050484,181672.593861768,0.0,1.0
2002-12-18,20.09,20.4,20.0,20.16,43200,14.8624288485387,15.0917644853255,14.7958475346328,14.9142143149099,58394.7623127112,0.0,1.0
2002-12-19,20.11,20.3,20.04,20.1,104900,14.8772246960733,15.0177852476523,14.8254392297021,14.869826772306,141796.540893598,0.0,1.0
2002-12-20,20.29,20.39,20.15,20.3,28000,15.010387323885,15.0843665615582,14.9068163911426,15.0177852476523,37848.4570545351,0.0,1.0
2002-12-23,19.79,20.0,19.55,19.9,26400,14.6404911355192,14.7958475346328,14.4629409651036,14.7218682969597,35685.6880799902,0.0,1.0
2002-12-24,19.2,19.45,19.1,19.45,31700,14.2040136332475,14.3889617274304,14.1300343955744,14.3889617274304,42849.8603081702,0.0,1.0
2002-12-26,19.02,19.15,18.92,18.92,21400,14.0708510054358,14.1670240144109,13.9968717677627,13.9968717677627,28927.0350345376,0.0,1.0
2002-12-27,18.33,18.85,18.01,18.77,60000,13.560394265491,13.9450863013915,13.3236607049369,13.8859029112529,81103.8365454323,0.0,1.0
2002-12-30,18.38,18.4,17.73,18.0,234400,13.5973838843276,13.6121797318622,13.116518839452,13.3162627811696,316845.654770822,0.0,1.0
2002-12-31,18.35,18.54,18.15,18.22,50400,13.5751901130256,13.7157506646046,13.4272316376793,13.4790171040505,68127.2226981633,0.0,1.0
2003-01-02,18.78,18.99,18.46,18.69,32900,13.8933008350202,14.0486572341339,13.6565672744661,13.8267195211144,44471.9370390789,0.0,1.0
2003-01-03,19.65,19.74,19.11,19.5,290800,14.5369202027768,14.6035015166826,14.1374323193417,14.425951346267,393083.261123528,0.0,1.0
2003-01-06,20.19,20.19,19.62,19.81,40300,14.9364080862119,14.9364080862119,14.5147264314748,14.6552869830538,54474.7435463486,0.0,1.0
2003-01-07,19.45,19.63,19.1,19.48,81300,14.3889617274304,14.5221243552421,14.1300343955744,14.4111554987324,109895.698519061,0.0,1.0
2003-01-08,19.15,19.35,19.15,19.35,65300,14.1670240144109,14.3149824897573,14.1670240144109,14.3149824897573,88268.0087736125,0.0,1.0
2003-01-09,19.15,19.15,18.81,18.99,73200,14.1670240144109,14.1670240144109,13.9154946063222,14.0486572341339,98946.6805854278,0.0,1.0
2003-01-10,18.77,18.84,18.45,18.82,94600,13.8859029112529,13.9376883776241,13.6491693506988,13.9228925300895,127873.715619965,0.0,1.0
2003-01-13,19.38,19.59,19.06,19.06,65500,14.3371762610592,14.4925326601729,14.1004427005051,14.1004427005051,88538.3548954304,0.0,1.0
2003-01-14,19.69,19.73,19.37,19.42,22700,14.566511897846,14.5961035929153,14.3297783372919,14.3667679561285,30684.2848263553,0.0,1.0
2003-01-15,19.1,19.49,19.08,19.48,157600,14.1300343955744,14.4185534224997,14.1152385480397,14.4111554987324,213032.743992668,0.0,1.0
2003-01-16,19.32,19.49,19.11,19.21,38300,14.2927887184553,14.4185534224997,14.1374323193417,14.2114115570148,51771.2823281677,0.0,1.0
2003-01-17,18.68,18.85,18.5,18.5,459200,13.8193215973471,13.9450863013915,13.6861589695354,13.6861589695354,620714.695694374,0.0,1.0
2003-01-21,18.78,18.9,18.5,18.61,63800,13.8933008350202,13.982075920228,13.6861589695354,13.7675361309759,86240.4128599766,0.0,1.0
2003-01-22,18.4,18.75,18.25,18.6,173600,13.6121797318622,13.8711070637183,13.5012108753525,13.7601382072085,234660.433738118,0.0,1.0
2003-01-23,19.01,19.01,18.45,18.62,85600,14.0634530816685,14.0634530816685,13.6491693506988,13.7749340547432,115708.14013815,0.0,1.0
2003-01-24,17.81,18.21,17.8,18.2,259800,13.1757022295905,13.4716191802832,13.1683043058232,13.4642212565159,351179.612241723,0.0,1.0
2003-01-27,17.5,17.8,17.41,17.8,375700,12.9463665928037,13.1683043058232,12.8797852788979,13.1683043058232,507845.189835317,0.0,1.0
2003-01-28,18.24,18.24,17.61,17.61,84900,13.4938129515852,13.4938129515852,13.0277437542442,13.0277437542442,114761.928711786,0.0,1.0
2003-01-29,18.24,18.24,17.61,17.61,177200,13.4938129515852,13.4938129515852,13.0277437542442,13.0277437542442,239526.663930843,0.0,1.0
2003-01-30,17.36,18.04,17.36,17.98,267600,12.8427956600613,13.3458544762388,12.8427956600613,13.3014669336349,361723.110992628,0.0,1.0
2003-01-31,17.63,17.63,17.42,17.45,75100,13.0425396017789,13.0425396017789,12.8871832026652,12.9093769739672,101514.968742699,0.0,1.0
2003-02-03,18.07,18.07,17.6,17.6,69400,13.3680482475408,13.3680482475408,13.0203458304769,13.0203458304769,93810.1042708832,0.0,1.0
2003-02-04,17.66,17.89,17.64,17.71,5300,13.0647333730808,13.2348856197291,13.0499375255462,13.1017229919174,7164.17222817986,0.0,1.0
2003-02-05,17.8,18.19,17.67,17.89,152000,13.1683043058232,13.4568233327486,13.0721312968481,13.2348856197291,205463.052581762,0.0,1.0
2003-02-06,17.4,17.58,17.15,17.58,117400,12.8723873551306,13.0055499829423,12.6874392609477,13.0055499829423,158693.173507229,0.0,1.0
2003-02-07,16.97,17.2,16.85,17.2,19000,12.554276633136,12.7244288797842,12.4655015479282,12.7244288797842,25682.8815727202,0.0,1.0
2003-02-10,16.99,17.31,16.82,17.02,59600,12.5690724806706,12.8058060412247,12.4433077766262,12.5912662519725,80563.1443017961,0.0,1.0
2003-02-11,16.58,16.87,16.51,16.8,101800,12.2657576062106,12.4802973954628,12.2139721398394,12.4285119290916,137606.176005417,0.0,1.0
2003-02-12,16.92,17.17,16.81,16.92,115800,12.5172870142994,12.7022351084823,12.4359098528589,12.5172870142994,156530.404532684,0.0,1.0
2003-02-13,16.6,16.8,16.57,16.57,150200,12.2805534537453,12.4285119290916,12.2583596824433,12.2583596824433,203029.937485398,0.0,1.0
2003-02-14,17.01,17.01,16.62,16.74,10100,12.5838683282052,12.5838683282052,12.2953493012799,12.3841243864877,13652.4791518145,0.0,1.0
2003-02-18,17.61,17.97,17.56,17.56,37300,13.0277437542442,13.2940690098676,12.9907541354076,12.9907541354076,50419.5517190772,0.0,1.0
2003-02-19,17.51,17.94,17.44,17.94,67600,12.9537645165711,13.2718752385657,12.9019790501998,13.2718752385657,91376.9891745201,0.0,1.0
2003-02-20,17.8,17.86,17.67,17.67,6500,13.1683043058232,13.2126918484271,13.0721312968481,13.0721312968481,8786.24895908852,0.0,1.0
2003-02-21,17.89,18.1,17.77,17.89,33800,13.2348856197291,13.3902420188427,13.1461105345213,13.2348856197291,45688.4945872601,0.0,1.0
2003-02-24,17.93,18.26,17.91,18.26,47100,13.2644773147983,13.5086087991198,13.2496814672637,13.5086087991198,63666.5116881646,0.0,1.0
2003-02-25,17.6,17.6,17.26,17.27,92800,13.0203458304769,13.0203458304769,12.7688164223881,12.7762143461555,125440.600523602,0.0,1.0
2003-02-26,17.24,17.44,17.22,17.25,21800,12.7540205748535,12.9019790501998,12.7392247273189,12.7614184986208,29467.7272781738,0.0,1.0
2003-02-27,17.34,17.4,17.29,17.32,51400,12.8279998125267,12.8723873551306,12.7910101936901,12.813203964992,69478.9533072536,0.0,1.0
2003-02-28,16.99,17.24,16.81,17.24,61400,12.5690724806706,12.7540205748535,12.4359098528589,12.7540205748535,82996.2593981591,0.0,1.0
2003-03-03,17.36,17.6,17.2,17.22,35800,12.8427956600613,13.0203458304769,12.7244288797842,12.7392247273189,48391.9558054413,0.0,1.0
2003-03-04,16.8,17.0,16.71,17.0,120500,12.4285119290916,12.5764704044379,12.3619306151857,12.5764704044379,162883.53839541,0.0,1.0
2003-03-05,16.37,16.5,16.12,16.12,84800,12.110401207097,12.2065742160721,11.9254531129141,11.9254531129141,114626.755650878,0.0,1.0
2003-03-06,16.0,16.09,15.9,16.0,150000,11.8366780277063,11.9032593416121,11.7626987900331,11.8366780277063,202759.59136358,0.0,1.0
2003-03-07,15.99,16.0,15.62,15.72,34700,11.829280103939,11.8366780277063,11.5555569245483,11.6295361622214,46905.0521354415,0.0,1.0
2003-03-10,15.43,15.65,15.42,15.51,41500,11.4149963729692,11.5777506958502,11.4075984492019,11.4741797631078,56096.8202772575,0.0,1.0
2003-03-11,15.07,15.41,15.07,15.11,54600,11.1486711173458,11.4002005254346,11.1486711173458,11.1782628124151,73804.4912563437,0.0,1.0
2003-03-12,15.07,15.3,14.81,15.14,83600,11.1486711173458,11.3188233639941,10.9563250993956,11.2004565837171,113004.67891997,0.0,1.0
2003-03-13,15.85,15.85,15.24,15.49,37600,11.7257091711965,11.7257091711965,11.2744358213902,11.4593839155731,50825.0709018044,0.0,1.0
2003-03-14,15.53,15.63,15.5,15.51,37800,11.4889756106424,11.5629548483156,11.4667818393405,11.4741797631078,51095.4170236224,0.0,1.0
2003-03-17,15.39,15.39,14.7,14.74,78600,11.3854046779,11.3854046779,10.8749479379551,10.9045396330244,106246.025874516,0.0,1.0
2003-03-18,15.57,15.7,15.27,15.7,34400,11.5185673057117,11.6147403146868,11.2966295926922,11.6147403146868,46499.5329527144,0.0,1.0
2003-03-19,15.59,15.59,15.35,15.36,146700,11.5333631532463,11.5333631532463,11.3558129828307,11.363210906598,198298.880353582,0.0,1.0
2003-03-20,16.5,16.5,16.13,16.19,70400,12.2065742160721,12.2065742160721,11.9328510366814,11.9772385792853,95161.8348799739,0.0,1.0
2003-03-21,16.95,17.14,16.68,17.0,66900,12.5394807856013,12.6800413371803,12.3397368438838,12.5764704044379,90430.7777481573,0.0,1.0
2003-03-24,16.05,16.44,15.86,16.16,94300,11.8736676465429,12.1621866734682,11.7331070949638,11.9550448079833,127468.196437237,0.0,1.0
2003-03-25,15.95,16.23,15.61,15.61,48100,11.7996884088697,12.0068302743546,11.5481590007809,11.5481590007809,65018.2422972549,0.0,1.0
2003-03-26,16.04,16.19,15.92,16.03,29400,11.8662697227755,11.9772385792853,11.7774946375677,11.8588717990082,39740.879907262,0.0,1.0
2003-03-27,15.77,15.78,15.51,15.51,19700,11.666525781058,11.6739237048253,11.4741797631078,11.4741797631078,26629.0929990836,0.0,1.0
2003-03-28,15.78,15.79,15.66,15.66,23400,11.6739237048253,11.6813216285926,11.5851486196175,11.5851486196175,31630.4962527186,0.0,1.0
2003-03-31,15.02,15.2,14.86,15.19,61000,11.1116814985093,11.244844126321,10.9933147182322,11.2374462025536,82455.5671545226,0.0,1.0
2003-04-01,15.26,15.35,15.02,15.02,31500,11.2892316689249,11.3558129828307,11.1116814985093,11.1116814985093,42579.5141863518,0.0,1.0
2003-04-02,15.62,15.63,15.4,15.47,336300,11.5555569245483,11.5629548483156,11.3928026016673,11.4445880680385,454587.003837146,0.0,1.0
2003-04-03,15.35,15.54,15.11,15.54,338100,11.3558129828307,11.4963735344097,11.1782628124151,11.4963735344097,457020.118933511,0.0,1.0
2003-04-04,15.69,15.73,15.49,15.52,43300,11.6073423909195,11.6369340859887,11.4593839155731,11.4815776868751,58529.9353736202,0.0,1.0
2003-04-07,16.26,16.74,16.25,16.74,117000,12.0290240456565,12.3841243864877,12.0216261218892,12.3841243864877,158152.481263593,0.0,1.0
2003-04-08,16.14,16.64,16.14,16.3,98800,11.9402489604487,12.3101451488145,11.9402489604487,12.0586157407258,133550.984178145,0.0,1.0
2003-04-09,15.8,16.09,15.75,16.08,56500,11.6887195523599,11.9032593416121,11.6517299335234,11.8958614178448,76372.7794136157,0.0,1.0
2003-04-10,16.41,16.85,16.3,16.85,96300,12.1399929021662,12.4655015479282,12.0586157407258,12.4655015479282,130171.657655419,0.0,1.0
2003-04-11,16.65,16.71,16.41,16.41,199700,12.3175430725818,12.3619306151857,12.1399929021662,12.1399929021662,269940.602635381,0.0,1.0
2003-04-14,17.18,17.23,17.0,17.18,37600,12.7096330322496,12.7466226510862,12.5764704044379,12.7096330322496,50825.0709018043,0.0,1.0
2003-04-15,17.52,17.6,17.3,17.4,268100,12.9611624403384,13.0203458304769,12.7984081174574,12.8723873551306,362398.976297173,0.0,1.0
2003-04-16,17.8,18.07,17.7,17.77,36000,13.1683043058232,13.3680482475408,13.0943250681501,13.1461105345213,48662.3019272595,0.0,1.0
2003-04-17,18.0,18.2,17.7,17.7,83200,13.3162627811696,13.4642212565159,13.0943250681501,13.0943250681501,112463.986676332,0.0,1.0
2003-04-21,18.14,18.2,18.0,18.0,12800,13.419833713912,13.4642212565159,13.3162627811696,13.3162627811696,17302.1517963589,0.0,1.0
2003-04-22,17.6,17.78,17.26,17.56,50500,13.0203458304769,13.1535084582886,12.7688164223881,12.9907541354076,68262.3957590722,0.0,1.0
2003-04-23,17.35,17.44,17.1,17.39,23000,12.835397736294,12.9019790501998,12.6504496421111,12.8649894313633,31089.8040090824,0.0,1.0
2003-04-24,16.75,17.0,16.4,17.0,133300,12.391522310255,12.5764704044379,12.1325949783989,12.5764704044379,180185.690191769,0.0,1.0
2003-04-25,16.06,16.58,15.89,16.09,184900,11.8810655703102,12.2657576062106,11.7553008662658,11.9032593416121,249934.98962084,0.0,1.0
2003-04-28,16.61,16.7,16.06,16.06,869100,12.2879513775126,12.3545326914184,11.8810655703102,11.8810655703102,1174789.07236058,0.0,1.0
2003-04-29,17.2,17.42,17.06,17.39,591000,12.7244288797842,12.8871832026652,12.6208579470418,12.8649894313633,798872.789972511,0.0,1.0
2003-04-30,17.27,17.32,17.14,17.25,66900,12.7762143461555,12.813203964992,12.6800413371803,12.7614184986208,90430.7777481568,0.0,1.0
2003-05-01,17.29,17.5,17.02,17.25,61600,12.7910101936901,12.9463665928037,12.5912662519725,12.7614184986208,83266.6055199771,0.0,1.0
2003-05-02,17.46,17.49,17.12,17.33,56200,12.9167748977345,12.9389686690364,12.6652454896457,12.8206018887594,75967.2602308881,0.0,1.0
2003-05-05,17.45,17.84,17.27,17.84,70500,12.9093769739672,13.1978960008925,12.7762143461555,13.1978960008925,95297.0079408827,0.0,1.0
2003-05-06,17.87,17.9,17.61,17.61,167900,13.2200897721944,13.2422835434964,13.0277437542442,13.0277437542442,226955.569266302,0.0,1.0
2003-05-07,18.15,18.43,17.87,17.87,110800,13.4272316376793,13.6343735031642,13.2200897721944,13.2200897721944,149771.751487232,0.0,1.0
2003-05-08,18.05,18.15,17.7,17.85,131300,13.3532524000061,13.4272316376793,13.0943250681501,13.2052939246598,177482.228973588,0.0,1.0
2003-05-09,18.4,18.45,18.2,18.43,62500,13.6121797318622,13.6491693506988,13.4642212565159,13.6343735031642,84483.1630681588,0.0,1.0
2003-05-12,18.92,18.99,18.56,18.56,113900,13.9968717677627,14.0486572341339,13.7305465121393,13.7305465121393,153962.116375412,0.0,1.0
2003-05-13,18.08,18.3,17.95,18.28,141200,13.3754461713081,13.5382004941891,13.279273162333,13.5234046466544,190864.362003584,0.0,1.0
2003-05-14,17.8,18.08,17.8,18.08,34700,13.1683043058232,13.3754461713081,13.1683043058232,13.3754461713081,46905.0521354418,0.0,1.0
2003-05-15,18.34,18.34,18.01,18.01,48300,13.5677921892583,13.5677921892583,13.3236607049369,13.3236607049369,65288.5884190731,0.0,1.0
2003-05-16,17.86,18.17,17.81,18.09,32400,13.2126918484271,13.4420274852139,13.1757022295905,13.3828440950754,43796.0717345336,0.0,1.0
2003-05-19,17.3,17.59,17.27,17.51,59200,12.7984081174574,13.0129479067096,12.7762143461555,12.9537645165711,80022.45205816,0.0,1.0
2003-05-20,17.62,17.72,17.37,17.47,70200,13.0351416780115,13.1091209156847,12.8501935838286,12.9241728215018,94891.4887581561,0.0,1.0
2003-05-21,17.44,17.68,17.42,17.42,37200,12.9019790501998,13.0795292206154,12.8871832026652,12.8871832026652,50284.3786581682,0.0,1.0
2003-05-22,17.65,17.65,17.36,17.46,42100,13.0573354493135,13.0573354493135,12.8427956600613,12.9167748977345,56907.8586427116,0.0,1.0
2003-05-23,17.85,17.89,17.79,17.82,26200,13.2052939246598,13.2348856197291,13.1609063820559,13.1831001533579,35415.3419581722,0.0,1.0
2003-05-27,18.19,18.24,17.66,17.66,82900,13.4568233327486,13.4938129515852,13.0647333730808,13.0647333730808,112058.467493605,0.0,1.0
2003-05-28,18.33,18.48,18.3,18.48,150800,13.560394265491,13.6713631220007,13.5382004941891,13.6713631220007,203840.975850853,0.0,1.0
2003-05-29,18.34,18.56,18.15,18.32,104700,13.5677921892583,13.7305465121393,13.4272316376793,13.5529963417237,141526.19477178,0.0,1.0
2003-05-30,18.5,18.59,18.2,18.3,205200,13.6861589695354,13.7527402834412,13.4642212565159,13.5382004941891,277375.120985378,0.0,1.0
2003-06-02,18.91,19.24,18.9,18.99,230200,13.9894738439954,14.2336053283168,13.982075920228,14.0486572341339,311168.386212641,0.0,1.0
2003-06-03,18.62,18.7,18.45,18.45,89300,13.7749340547432,13.8341174448817,13.6491693506988,13.6491693506988,120709.543391785,0.0,1.0
2003-06-04,19.0,19.25,18.51,18.51,52100,14.0560551579012,14.2410032520841,13.6935568933027,13.6935568933027,70425.1647336171,0.0,1.0
2003-06-05,19.07,19.07,18.68,19.0,89500,14.1078406242724,14.1078406242724,13.8193215973471,14.0560551579012,120979.889513603,0.0,1.0
2003-06-06,19.12,19.3,19.08,19.08,52400,14.144830243109,14.2779928709207,14.1152385480397,14.1152385480397,70830.6839163442,0.0,1.0
2003-06-09,18.99,19.2,18.75,19.16,46200,14.0486572341339,14.2040136332475,13.8711070637183,14.1744219381783,62449.9541399828,0.0,1.0
2003-06-10,19.48,19.49,19.07,19.07,69700,14.4111554987324,14.4185534224997,14.1078406242724,14.1078406242724,94215.6234536105,0.0,1.0
2003-06-11,19.59,19.6,19.31,19.41,159600,14.4925326601729,14.4999305839402,14.285390794688,14.3593700323612,215736.20521085,0.0,1.0
2003-06-12,19.68,19.74,19.55,19.55,48900,14.5591139740787,14.6035015166826,14.4629409651036,14.4629409651036,66099.6267845274,0.0,1.0
2003-06-13,19.52,19.99,19.48,19.99,68900,14.4407471938017,14.7884496108655,14.4111554987324,14.7884496108655,93134.2389663378,0.0,1.0
2003-06-16,19.96,19.98,19.49,19.6,96200,14.7662558395636,14.7810516870982,14.4185534224997,14.4999305839402,130036.48459451,0.0,1.0
2003-06-17,20.05,20.47,20.05,20.47,97500,14.8328371534694,15.1435499516967,14.8328371534694,15.1435499516967,131793.734386328,0.0,1.0
2003-06-18,20.33,20.34,20.14,20.33,43000,15.0399790189543,15.0473769427216,14.8994184673753,15.0399790189543,58124.4161908931,0.0,1.0
2003-06-19,20.6,20.68,20.31,20.58,132100,15.2397229606718,15.2989063508104,15.0251831714197,15.2249271131372,178563.613460861,0.0,1.0
2003-06-20,20.38,20.69,20.38,20.46,56200,15.0769686377909,15.3063042745777,15.0769686377909,15.1361520279294,75967.2602308881,0.0,1.0
2003-06-23,19.8,19.87,19.55,19.85,248900,14.6478890592865,14.6996745256577,14.4629409651036,14.6848786781231,336445.748602635,0.0,1.0
2003-06-24,19.73,19.89,19.42,19.42,150100,14.5961035929153,14.7144703731924,14.3667679561285,14.3667679561285,202894.76442449,0.0,1.0
2003-06-25,19.95,20.35,19.9,20.33,153800,14.7588579157963,15.0547748664889,14.7218682969597,15.0399790189543,207896.167678124,0.0,1.0
2003-06-26,20.48,20.49,20.05,20.05,53200,15.150947875464,15.1583457992313,14.8328371534694,14.8328371534694,71912.0684036168,0.0,1.0
2003-06-27,20.19,20.33,20.02,20.31,176700,14.9364080862119,15.0399790189543,14.8106433821675,15.0251831714197,238850.798626298,0.0,1.0
2003-06-30,19.99,20.24,19.96,20.03,64600,14.7884496108655,14.9733977050484,14.7662558395636,14.8180413059348,87321.797347249,0.0,1.0
2003-07-01,20.2,20.34,20.03,20.04,267900,14.9438060099792,15.0473769427216,14.8180413059348,14.8254392297021,362128.630175355,0.0,1.0
2003-07-02,20.76,20.9,20.51,20.51,118700,15.3580897409489,15.4616606736913,15.173141646766,15.173141646766,160450.423299047,0.0,1.0
2003-07-03,20.91,20.94,20.51,20.75,62700,15.4690585974586,15.4912523687606,15.173141646766,15.3506918171816,84753.509189977,0.0,1.0
2003-07-07,21.25,21.75,21.25,21.3,198700,15.7205880055474,16.0904841939132,15.7205880055474,15.757577624384,268588.87202629,0.0,1.0
2003-07-08,21.99,21.99,21.49,21.89,338000,16.2680343643288,16.2680343643288,15.898138175963,16.1940551266556,456884.945872602,0.0,1.0
2003-07-09,21.9,21.93,21.55,21.6,142400,16.201453050423,16.2236468217249,15.9425257185669,15.9795153374035,192486.438734492,0.0,1.0
2003-07-10,21.27,21.75,21.17,21.75,208300,15.735383853082,16.0904841939132,15.6614046154089,16.0904841939132,281565.48587356,0.0,1.0
2003-07-11,21.61,21.84,21.41,21.41,216800,15.9869132611708,16.1570655078191,15.8389547858245,15.8389547858245,293055.196050829,0.0,1.0
2003-07-14,22.5,22.73,22.0,22.5,886500,16.6453284764619,16.8154807231102,16.2754322880961,16.6453284764619,1198309.18495877,0.0,1.0
2003-07-15,21.81,22.26,21.71,21.71,62100,16.1348717365171,16.4677783060464,16.060892498844,16.060892498844,83942.4708245225,0.0,1.0
2003-07-16,22.0,22.24,21.81,22.1,55600,16.2754322880961,16.4529824585117,16.1348717365171,16.3494115257693,75156.2218654341,0.0,1.0
2003-07-17,21.3,21.42,21.1,21.42,493000,15.757577624384,15.8463527095918,15.6096191490377,15.8463527095918,666403.190281635,0.0,1.0
2003-07-18,21.4,21.4,21.01,21.1,105700,15.8315568620571,15.8315568620571,15.5430378351318,15.6096191490377,142877.92538087,0.0,1.0
2003-07-21,20.81,21.38,20.77,21.38,41000,15.3950793597855,15.8167610145225,15.3654876647162,15.8167610145225,55420.954972712,0.0,1.0
2003-07-22,21.45,21.45,21.16,21.16,280300,15.8685464808937,15.8685464808937,15.6540066916415,15.6540066916415,378890.089728079,0.0,1.0
2003-07-23,21.13,21.24,20.96,20.96,86700,15.6318129203396,15.7131900817801,15.5060482162952,15.5060482162952,117195.04380815,0.0,1.0
2003-07-24,21.53,21.75,21.35,21.5,30200,15.9277298710323,16.0904841939132,15.7945672432206,15.9055360997303,40822.2643945342,0.0,1.0
2003-07-25,21.95,22.1,21.62,21.7,69900,16.2384426692595,16.3494115257693,15.9943111849381,16.0534945750766,94485.9695754289,0.0,1.0
2003-07-28,22.0,22.29,21.79,22.12,185000,16.2754322880961,16.4899720773483,16.1200758889825,16.3642073733039,250070.16268175,0.0,1.0
2003-07-29,22.3,22.31,21.9,22.31,60000,16.4973700011156,16.5047679248829,16.201453050423,16.5047679248829,81103.8365454324,0.0,1.0
2003-07-30,22.13,22.13,21.84,22.1,62400,16.3716052970712,16.3716052970712,16.1570655078191,16.3494115257693,84347.9900072498,0.0,1.0
2003-07-31,21.7,22.23,21.67,21.67,90500,16.0534945750766,16.4455845347444,16.0313008037747,16.0313008037747,122331.620122694,0.0,1.0
2003-08-01,22.13,22.21,21.96,22.21,385600,16.3716052970712,16.4307886872098,16.2458405930269,16.4307886872098,521227.322865313,0.0,1.0
2003-08-04,21.95,22.19,21.84,22.19,252800,16.2384426692595,16.4159928396751,16.1570655078191,16.4159928396751,341717.497978089,0.0,1.0
2003-08-05,21.78,21.9,21.78,21.86,119500,16.1126779652152,16.201453050423,16.1126779652152,16.1718613553537,161531.807786319,0.0,1.0
2003-08-06,21.48,21.69,21.26,21.26,308000,15.8907402521957,16.0460966513093,15.7279859293147,15.7279859293147,416333.027599885,0.0,1.0
2003-08-07,21.61,21.83,21.51,21.64,112800,15.9869132611708,16.1496675840517,15.9129340234976,16.0091070324727,152475.212705413,0.0,1.0
2003-08-08,21.34,21.79,21.34,21.79,130000,15.7871693194532,16.1200758889825,15.7871693194532,16.1200758889825,175724.979181771,0.0,1.0
2003-08-11,21.41,21.68,21.39,21.64,174300,15.8389547858245,16.038698727542,15.8241589382898,16.0091070324727,235606.64516448,0.0,1.0
2003-08-12,21.05,21.4,21.05,21.31,57500,15.5726295302011,15.8315568620571,15.5726295302011,15.7649755481513,77724.5100227058,0.0,1.0
2003-08-13,21.48,21.79,21.46,21.79,30500,15.8907402521957,16.1200758889825,15.875944404661,16.1200758889825,41227.7835772614,0.0,1.0
2003-08-14,22.25,22.48,21.79,22.48,437100,16.460380382279,16.6305326289273,16.1200758889825,16.6305326289273,590841.449233476,0.0,1.0
2003-08-15,22.4,22.4,22.1,22.1,16000,16.5713492387888,16.5713492387888,16.3494115257693,16.3494115257693,21627.6897454486,0.0,1.0
2003-08-18,22.5,22.51,22.27,22.27,84500,16.6453284764619,16.6527264002293,16.4751762298137,16.4751762298137,114221.236468151,0.0,1.0
2003-08-19,22.7,22.72,22.51,22.72,62800,16.7932869518083,16.8080827993429,16.6527264002293,16.8080827993429,84888.6822508857,0.0,1.0
2003-08-20,22.79,22.83,22.53,22.72,169100,16.8598682657141,16.8894599607834,16.6675222477639,16.8080827993429,228577.64599721,0.0,1.0
2003-08-21,23.65,23.75,23.31,23.58,131200,17.4960897097033,17.5700689473765,17.2445603016146,17.4443042433321,177347.055912679,0.0,1.0
2003-08-22,23.35,23.99,23.35,23.8,114500,17.2741519966838,17.7476191177921,17.2741519966838,17.6070585662131,154773.154740867,0.0,1.0
2003-08-25,23.29,23.74,23.12,23.74,32300,17.2297644540799,17.5626710236092,17.1039997500356,17.5626710236092,43660.8986736245,0.0,1.0
2003-08-26,23.27,23.27,22.71,23.01,447300,17.2149686065453,17.2149686065453,16.8006848755756,17.0226225885951,604629.101446199,0.0,1.0
2003-08-27,23.23,23.27,23.03,23.27,125800,17.185376911476,17.2149686065453,17.0374184361297,17.2149686065453,170047.71062359,0.0,1.0
2003-08-28,23.05,23.05,22.75,22.98,38300,17.0522142836644,17.0522142836644,16.8302765706449,17.0004288172931,51771.2823281675,0.0,1.0
2003-08-29,23.39,23.39,23.03,23.21,92800,17.3037436917531,17.3037436917531,17.0374184361297,17.1705810639414,125440.600523602,0.0,1.0
2003-09-02,23.75,23.75,23.46,23.46,166300,17.5700689473765,17.5700689473765,17.3555291581243,17.3555291581243,224792.800291757,0.0,1.0
2003-09-03,23.56,23.9,23.55,23.79,141800,17.4295083957975,17.6810378038862,17.4221104720302,17.5996606424458,191675.400369038,0.0,1.0
2003-09-04,23.69,23.73,23.39,23.59,5300,17.5256814047726,17.5552730998419,17.3037436917531,17.4517021670994,7164.17222817986,0.0,1.0
2003-09-05,23.54,23.59,23.33,23.59,89100,17.4147125482629,17.4517021670994,17.2593561491492,17.4517021670994,120439.197269967,0.0,1.0
2003-09-08,23.84,23.88,23.63,23.8,35800,17.6366502612823,17.6662419563516,17.4812938621687,17.6070585662131,48391.9558054414,0.0,1.0
2003-09-09,23.3,23.93,23.3,23.8,161900,17.2371623778473,17.7032315751882,17.2371623778473,17.6070585662131,218845.185611758,0.0,1.0
2003-09-10,23.05,24.1,22.9,24.1,466600,17.0522142836644,17.8289962792326,16.9412454271546,17.8289962792326,630717.502201644,0.0,1.0
2003-09-11,23.5,23.6,22.86,22.86,93000,17.3851208531936,17.4591000908668,16.9116537320853,16.9116537320853,125710.94664542,0.0,1.0
2003-09-12,23.02,23.6,22.87,23.6,123400,17.0300205123624,17.4591000908668,16.9190516558527,17.4591000908668,166803.557161772,0.0,1.0
2003-09-15,22.86,23.0,22.76,23.0,236900,16.9116537320853,17.0152246648278,16.8376744944122,17.0152246648278,320224.981293549,0.0,1.0
2003-09-16,23.59,23.94,23.47,23.51,72900,17.4517021670994,17.7106294989555,17.3629270818916,17.3925187769609,98541.1614027005,0.0,1.0
2003-09-17,23.51,23.86,23.51,23.86,144500,17.3925187769609,17.651446108817,17.3925187769609,17.651446108817,195325.073013583,0.0,1.0
2003-09-18,23.49,23.69,23.06,23.06,85200,17.3777229294263,17.5256814047726,17.0596122074317,17.0596122074317,115167.447894514,0.0,1.0
2003-09-19,22.95,23.3,22.75,23.29,154000,16.9782350459912,17.2371623778473,16.8302765706449,17.2297644540799,208166.513799943,0.0,1.0
2003-09-22,22.01,22.58,21.86,22.58,257000,16.2828302118634,16.7045118666005,16.1718613553537,16.7045118666005,347394.76653627,0.0,1.0
2003-09-23,22.35,22.49,22.01,22.01,241100,16.5343596199522,16.6379305526946,16.2828302118634,16.2828302118634,325902.249851729,0.0,1.0
2003-09-24,21.92,22.5,21.89,22.36,302800,16.2162488979576,16.6453284764619,16.1940551266556,16.5417575437195,409304.028432615,0.0,1.0
2003-09-25,21.79,22.2,21.7,22.1,287100,16.1200758889825,16.4233907634425,16.0534945750766,16.3494115257693,388081.857869893,0.0,1.0
2003-09-26,21.54,21.74,21.36,21.51,51000,15.9351277947996,16.0830862701459,15.8019651669879,15.9129340234976,68938.2610636173,0.0,1.0
2003-09-29,21.67,21.73,21.39,21.72,60100,16.0313008037747,16.0756883463786,15.8241589382898,16.0682904226113,81239.0096063413,0.0,1.0
2003-09-30,21.35,21.72,21.15,21.71,161000,15.7945672432206,16.0682904226113,15.6466087678742,16.060892498844,217628.628063576,0.0,1.0
2003-10-01,22.29,22.29,21.55,21.55,153400,16.4899720773483,16.4899720773483,15.9425257185669,15.9425257185669,207355.475434489,0.0,1.0
2003-10-02,22.7,22.74,22.4,22.54,195700,16.7932869518083,16.8228786468775,16.5713492387888,16.6749201715312,264533.680199018,0.0,1.0
2003-10-03,23.21,23.26,22.89,23.14,126400,17.1705810639414,17.207570682778,16.9338475033873,17.1187955975702,170858.748989044,0.0,1.0
2003-10-06,23.17,23.31,23.15,23.28,203100,17.1409893688722,17.2445603016146,17.1261935213375,17.2223665303126,274536.486706288,0.0,1.0
2003-10-07,22.92,23.16,22.7,23.16,83600,16.9560412746892,17.1335914451048,16.7932869518083,17.1335914451048,113004.678919969,0.0,1.0
2003-10-08,22.55,22.86,22.52,22.86,43900,16.6823180952985,16.9116537320853,16.6601243239966,16.9116537320853,59340.9737390748,0.0,1.0
2003-10-09,23.16,23.49,23.08,23.19,55600,17.1335914451048,17.3777229294263,17.0744080549663,17.1557852164068,75156.2218654341,0.0,1.0
2003-10-10,23.95,23.95,23.55,23.55,57100,17.7180274227228,17.7180274227228,17.4221104720302,17.4221104720302,77183.8177790699,0.0,1.0
2003-10-13,24.39,24.5,23.76,23.99,44700,18.0435360684848,18.1249132299252,17.5774668711438,17.7476191177921,60422.3582263469,0.0,1.0
2003-10-14,23.94,24.3,23.76,24.24,85400,17.7106294989555,17.9769547545789,17.5774668711438,17.932567211975,115437.794016332,0.0,1.0
2003-10-15,23.32,24.37,23.31,24.37,89500,17.2519582253819,18.0287402209501,17.2445603016146,18.0287402209501,120979.889513603,0.0,1.0
2003-10-16,23.66,24.29,23.66,24.29,109800,17.5034876334707,17.9695568308116,17.5034876334707,17.9695568308116,148420.020878141,0.0,1.0
2003-10-17,23.3,24.19,23.3,24.19,62200,17.2371623778473,17.8955775931384,17.2371623778473,17.8955775931384,84077.6438854313,0.0,1.0
2003-10-20,23.7,23.99,23.55,23.65,76400,17.5330793285399,17.7476191177921,17.4221104720302,17.4960897097033,103272.218534517,0.0,1.0
2003-10-21,23.93,23.99,23.51,23.99,47100,17.7032315751882,17.7476191177921,17.3925187769609,17.7476191177921,63666.5116881644,0.0,1.0
2003-10-22,23.55,23.89,23.47,23.66,75200,17.4221104720302,17.6736398801189,17.3629270818916,17.5034876334707,101650.141803608,0.0,1.0
2003-10-23,22.9,23.34,22.85,23.34,107400,16.9412454271546,17.2667540729165,16.904255808318,17.2667540729165,145175.867416324,0.0,1.0
2003-10-24,22.53,22.95,22.52,22.95,52500,16.6675222477639,16.9782350459912,16.6601243239966,16.9782350459912,70965.8569772533,0.0,1.0
2003-10-27,23.3,23.5,22.93,22.93,44300,17.2371623778473,17.3851208531936,16.9634391984566,16.9634391984566,59881.6659827107,0.0,1.0
2003-10-28,23.65,24.04,23.43,24.04,122500,17.4960897097033,17.7846087366287,17.3333353868224,17.7846087366287,165586.999613591,0.0,1.0
2003-10-29,23.99,24.08,23.7,24.08,44200,17.7476191177921,17.8142004316979,17.5330793285399,17.8142004316979,59746.4929218018,0.0,1.0
2003-10-30,24.29,24.48,24.02,24.05,85200,17.9695568308116,18.1101173823906,17.769812889094,17.792006660396,115167.447894514,0.0,1.0
2003-10-31,24.19,24.34,24.01,24.34,56400,17.8955775931384,18.0065464496482,17.7624149653267,18.0065464496482,76237.6063527065,0.0,1.0
2003-11-03,24.32,24.56,24.3,24.55,89300,17.9917506021135,18.1693007725291,17.9769547545789,18.1619028487618,120709.543391785,0.0,1.0
2003-11-04,24.27,24.64,24.1,24.64,52400,17.954760983277,18.2284841626677,17.8289962792326,18.2284841626677,70830.683916344,0.0,1.0
2003-11-05,24.87,24.87,24.51,24.87,154500,18.3986364093159,18.3986364093159,18.1323111536926,18.3986364093159,208842.379104489,0.0,1.0
2003-11-06,24.25,24.62,24.01,24.01,167800,17.9399651357423,18.213688315133,17.7624149653267,17.7624149653267,226820.396205393,0.0,1.0
2003-11-07,24.76,24.94,24.63,24.85,141000,18.3172592478755,18.4504218756872,18.2210862389003,18.3838405617813,190594.015881766,0.0,1.0
2003-11-10,24.56,24.74,24.56,24.65,36500,18.1693007725291,18.3024634003408,18.1693007725291,18.235882086435,49338.1672318048,0.0,1.0
2003-11-11,24.38,24.39,24.22,24.38,21000,18.0361381447174,18.0435360684848,17.9177713644404,18.0361381447174,28386.3427909014,0.0,1.0
2003-11-12,24.94,25.13,24.73,25.13,345700,18.4504218756872,18.5909824272662,18.2950654765735,18.5909824272662,467293.271562598,0.0,1.0
2003-11-13,25.26,25.49,25.21,25.49,141800,18.6871554362413,18.8573076828896,18.6501658174047,18.8573076828896,191675.400369038,0.0,1.0
2003-11-14,24.98,25.25,24.79,25.25,84100,18.4800135707564,18.679757512474,18.3394530191774,18.679757512474,113680.544224514,0.0,1.0
2003-11-17,24.13,24.44,23.8,23.8,146800,17.8511900505345,18.0805256873213,17.6070585662131,17.6070585662131,198434.053414491,0.0,1.0
2003-11-18,24.25,24.5,24.19,24.4,160800,17.9399651357423,18.1249132299252,17.8955775931384,18.0509339922521,217358.281941759,0.0,1.0
2003-11-19,23.75,24.02,23.5,24.02,121300,17.5700689473765,17.769812889094,17.3851208531936,17.769812889094,163964.922882682,0.0,1.0
2003-11-20,23.26,23.58,23.0,23.58,185000,17.207570682778,17.4443042433321,17.0152246648278,17.4443042433321,250070.16268175,0.0,1.0
2003-11-21,23.29,23.4,23.01,23.01,13300,17.2297644540799,17.3111416155204,17.0226225885951,17.0226225885951,17978.0171009042,0.0,1.0
2003-11-24,23.08,23.08,22.72,23.0,106900,17.0744080549663,17.0744080549663,16.8080827993429,17.0152246648278,144500.002111779,0.0,1.0
2003-11-25,23.27,23.44,23.2,23.28,30300,17.2149686065453,17.3407333105897,17.1631831401741,17.2223665303126,40957.4374554434,0.0,1.0
2003-11-26,23.4,23.72,23.35,23.64,70400,17.3111416155204,17.5478751760746,17.2741519966838,17.488691785936,95161.8348799741,0.0,1.0
2003-11-28,23.67,23.8,23.65,23.79,21700,17.510885557238,17.6070585662131,17.4960897097033,17.5996606424458,29332.5542172646,0.0,1.0
2003-12-01,24.82,24.83,24.3,24.46,599300,18.3616467904794,18.3690447142467,17.9769547545789,18.095321534856,810092.154027958,0.0,1.0
2003-12-02,24.62,24.71,24.44,24.71,317000,18.213688315133,18.2802696290389,18.0805256873213,18.2802696290389,428498.603081702,0.0,1.0
2003-12-03,24.51,24.79,24.5,24.79,90200,18.1323111536926,18.3394530191774,18.1249132299252,18.3394530191774,121926.100939966,0.0,1.0
2003-12-04,24.66,24.66,24.33,24.66,75000,18.2432800102023,18.2432800102023,17.9991485258809,18.2432800102023,101379.79568179,0.0,1.0
2003-12-05,23.79,24.13,23.76,24.13,174800,17.5996606424458,17.8511900505345,17.5774668711438,17.8511900505345,236282.510469026,0.0,1.0
2003-12-08,24.07,24.08,23.51,23.51,133800,17.8068025079306,17.8142004316979,17.3925187769609,17.3925187769609,180861.555496314,0.0,1.0
2003-12-09,23.62,24.06,23.56,24.06,103500,17.4738959384014,17.7994045841633,17.4295083957975,17.7994045841633,139904.118040871,0.0,1.0
2003-12-10,24.0,24.38,23.95,24.38,52400,17.7550170415594,18.0361381447174,17.7180274227228,18.0361381447174,70830.6839163443,0.0,1.0
2003-12-11,24.73,24.83,24.24,24.24,113700,18.2950654765735,18.3690447142467,17.932567211975,17.932567211975,153691.770253594,0.0,1.0
2003-12-12,24.83,24.88,24.73,24.79,63100,18.3690447142467,18.4060343330833,18.2950654765735,18.3394530191774,85294.2014336129,0.0,1.0
2003-12-15,24.87,25.24,24.87,25.1,257400,18.3986364093159,18.6723595887066,18.3986364093159,18.5687886559642,347935.458779905,0.0,1.0
2003-12-16,24.74,24.84,24.46,24.84,299600,18.3024634003408,18.376442638014,18.095321534856,18.376442638014,404978.490483526,0.0,1.0
2003-12-17,24.3,24.64,24.23,24.44,78400,17.9769547545789,18.2284841626677,17.9251692882077,18.0805256873213,105975.679752698,0.0,1.0
2003-12-18,24.82,24.89,24.51,24.89,111100,18.3616467904794,18.4134322568506,18.1323111536926,18.4134322568506,150177.270669959,0.0,1.0
2003-12-19,24.65,24.88,24.59,24.88,43900,18.235882086435,18.4060343330833,18.1914945438311,18.4060343330833,59340.9737390746,0.0,1.0
2003-12-22,24.46,24.66,24.21,24.39,80700,18.2080658930699,18.3569462356134,18.0219654648905,18.1559577731796,108409.207852839,0.1524,1.0
2003-12-23,24.3,24.38,24.15,24.3,48800,18.0889616190351,18.1485137560525,17.9773013621274,18.0889616190351,65556.001774703,0.0,1.0
2003-12-24,24.25,24.3,23.99,23.99,32800,18.0517415333992,18.0889616190351,17.8581970880926,17.8581970880926,44062.23070103,0.0,1.0
2003-12-26,24.17,24.3,23.91,23.91,7900,17.9921893963818,18.0889616190351,17.7986449510753,17.7986449510753,10612.5494676261,0.0,1.0
2003-12-29,24.44,24.64,24.31,24.34,84800,18.1931778588155,18.342058201359,18.0964056361622,18.1187376875438,113916.986690468,0.0,1.0
2003-12-30,24.94,25.0,24.8,24.99,130600,18.5653787151743,18.6100428179373,18.4611624753938,18.6025988008101,175442.906388857,0.0,1.0
2003-12-31,25.04,25.05,24.7,24.7,29900,18.7023486303143,18.7098176193839,18.4484030019474,18.4484030019474,40032.1914000925,0.084,1.0
2004-01-02,25.7,26.0,25.29,25.29,597500,19.1953019089088,19.4193715809973,18.8890733570546,18.8890733570546,799974.393363054,0.0,1.0
2004-01-05,25.85,26.19,25.54,25.54,176400,19.307336744953,19.5612823733199,19.075798083795,19.075798083795,236176.540567771,0.0,1.0
2004-01-06,25.45,26.05,25.45,25.99,726200,19.0085771821685,19.4567165263453,19.0085771821685,19.4119025919276,972286.869389537,0.0,1.0
2004-01-07,25.55,25.65,25.01,25.64,306300,19.0832670728646,19.1579569635608,18.6799416631054,19.1504879744911,410095.65972737,0.0,1.0
2004-01-08,25.74,26.04,25.36,25.75,48300,19.2251778651873,19.4492475372757,18.9413562805419,19.2326468542569,64667.3861078417,0.0,1.0
2004-01-09,26.1,26.49,25.96,26.2,440000,19.4940614716934,19.7853520454084,19.3894956247188,19.5687513623895,589102.48214183,0.0,1.0
2004-01-12,26.75,26.94,26.5,26.94,400500,19.9795457612183,20.121456553541,19.792821034478,20.121456553541,536217.145676826,0.0,1.0
2004-01-13,26.2,26.75,26.06,26.75,268100,19.5687513623895,19.9795457612183,19.4641855154149,19.9795457612183,358950.853323239,0.0,1.0
2004-01-14,26.5,26.74,26.33,26.64,112400,19.792821034478,19.9720767721487,19.6658482202945,19.8973868814526,150488.906801686,0.0,1.0
2004-01-15,26.29,26.55,26.15,26.49,68900,19.6359722640161,19.8301659798261,19.5314064170415,19.7853520454084,92248.0932263001,0.0,1.0
2004-01-16,26.42,26.6,26.3,26.39,62700,19.7330691219211,19.8675109251741,19.6434412530857,19.7106621547122,83947.1037052106,0.0,1.0
2004-01-20,26.78,27.2,26.6,27.19,142700,20.0019527284272,20.315650269351,19.8675109251741,20.3081812802814,191056.645912816,0.0,1.0
2004-01-21,27.28,27.3,26.81,27.09,347000,20.3754021819079,20.3903401600471,20.024359695636,20.2334913895852,464587.639325489,0.0,1.0
2004-01-22,27.77,27.8,27.2,27.29,338100,20.741382646319,20.7637896135278,20.315650269351,20.3828711709775,452671.702754893,0.0,1.0
2004-01-23,27.2,27.72,27.06,27.69,109400,20.315650269351,20.7040377009709,20.2110844223764,20.6816307337621,146472.2989689,0.0,1.0
2004-01-26,27.8,27.94,27.14,27.39,220700,20.7637896135278,20.8683554605024,20.2708363349333,20.4575610616737,295488.449565232,0.0,1.0
2004-01-27,26.79,27.43,26.61,27.34,310400,20.0094217174968,20.4874370179521,19.8749799142437,20.4202161163256,415585.023765509,0.0,1.0
2004-01-28,26.75,27.49,26.7,27.0,84400,19.9795457612183,20.5322509523698,19.9422008158703,20.1662704879587,113000.567029024,0.0,1.0
2004-01-29,26.7,26.75,26.28,26.75,838100,19.9422008158703,19.9795457612183,19.6285032749465,19.9795457612183,1122106.34155242,0.0,1.0
2004-01-30,26.58,26.84,26.4,26.84,94400,19.8525729470349,20.0467666628449,19.7181311437818,20.0467666628449,126389.259804974,0.0,1.0
2004-02-02,26.73,27.09,26.65,27.09,285500,19.9646077830791,20.2334913895852,19.9048558705222,20.2334913895852,382247.178753392,0.0,1.0
2004-02-03,26.33,26.64,26.21,26.64,281100,19.6658482202945,19.8973868814526,19.5762203514592,19.8973868814526,376356.153931974,0.0,1.0
2004-02-04,26.01,26.3,26.0,26.1,264000,19.4268405700669,19.6434412530857,19.4193715809973,19.4940614716934,353461.489285098,0.0,1.0
2004-02-05,26.4,26.49,26.26,26.26,84000,19.7181311437818,19.7853520454084,19.6135652968072,19.6135652968072,112465.019317986,0.0,1.0
2004-02-06,27.14,27.2,26.8,26.99,80100,20.2708363349333,20.315650269351,20.0168907065664,20.1588014988891,107243.429135365,0.0,1.0
2004-02-09,27.44,27.65,27.37,27.37,133600,20.4949060070217,20.6517547774836,20.4426230835344,20.4426230835344,178872.935486701,0.0,1.0
2004-02-10,27.7,27.83,27.61,27.68,247800,20.6890997228317,20.7861965807367,20.6218788212052,20.6741617446925,331771.806988058,0.0,1.0
2004-02-11,28.35,28.4,27.81,27.99,294700,21.1745840123566,21.2119289577047,20.7712586025975,20.9057004058505,394564.776107267,0.0,1.0
2004-02-12,28.04,28.28,27.91,27.98,128200,20.9430453511986,21.1223010888693,20.8459484932936,20.8982314167809,171643.041387688,0.0,1.0
2004-02-13,28.16,28.4,28.05,28.05,1014900,21.032673220034,21.2119289577047,20.9505143402682,20.9505143402682,1358818.42983123,0.0,1.0
2004-02-17,28.46,28.5,28.17,28.39,306200,21.2567428921224,21.2866188484008,21.0401422091036,21.2044599686351,409961.77279961,0.0,1.0
2004-02-18,27.95,28.45,27.8,28.24,282900,20.8758244495721,21.2492739030528,20.7637896135278,21.0924251325909,378766.118631644,0.0,1.0
2004-02-19,27.88,28.16,27.83,28.09,215700,20.8235415260848,21.032673220034,20.7861965807367,20.9803902965467,288794.103177256,0.0,1.0
2004-02-20,27.4,27.84,27.25,27.84,132700,20.4650300507433,20.7936655698063,20.3529952146991,20.7936655698063,177667.953136865,0.0,1.0
2004-02-23,27.21,27.46,27.06,27.17,77800,20.3231192584206,20.509843985161,20.2110844223764,20.2932433021421,104164.029796896,0.0,1.0
2004-02-24,26.87,26.95,26.57,26.94,255500,20.0691736300537,20.1289255426106,19.8451039579653,20.121456553541,342081.10042554,0.0,1.0
2004-02-25,27.06,27.38,27.0,27.19,297900,20.2110844223764,20.450092072604,20.1662704879587,20.3081812802814,398849.15779557,0.0,1.0
2004-02-26,26.97,27.14,26.86,27.09,109300,20.1438635207498,20.2708363349333,20.0617046409841,20.2334913895852,146338.412041141,0.0,1.0
2004-02-27,27.62,27.74,27.4,27.69,74600,20.6293478102748,20.7189756791102,20.4650300507433,20.6816307337621,99879.648108592,0.0,1.0
2004-03-01,27.92,27.99,27.68,27.74,971700,20.8534174823632,20.9057004058505,20.6741617446925,20.7189756791102,1300979.27703913,0.0,1.0
2004-03-02,28.14,28.4,27.95,28.0,499600,21.0177352418947,21.2119289577047,20.8758244495721,20.9131693949201,668899.091086497,0.0,1.0
2004-03-03,27.95,28.13,27.8,28.09,462700,20.8758244495721,21.0102662528251,20.7637896135278,20.9803902965467,619494.814743237,0.0,1.0
2004-03-04,28.5,28.74,28.3,28.74,280400,21.2866188484008,21.4658745860716,21.1372390670086,21.4658745860716,375418.945437658,0.0,1.0
2004-03-05,28.64,28.64,28.06,28.27,129300,21.3911846953754,21.3911846953754,20.9579833293378,21.1148320997997,173115.797593043,0.0,1.0
2004-03-08,27.95,28.39,27.9,28.29,144300,20.8758244495721,21.2044599686351,20.838479504224,21.1297700779389,193198.836756968,0.0,1.0
2004-03-09,27.74,27.98,27.5,27.98,102000,20.7189756791102,20.8982314167809,20.5397199414394,20.8982314167809,136564.666314697,0.0,1.0
2004-03-10,26.9,27.64,26.85,27.64,170400,20.0915805972625,20.644285788414,20.0542356519145,20.644285788414,228143.3249022,0.0,1.0
2004-03-11,26.88,27.19,26.86,26.96,241800,20.0766426191233,20.3081812802814,20.0617046409841,20.1363945316802,323738.591322488,0.0,1.0
2004-03-12,26.37,26.69,26.25,26.69,319700,19.695724176573,19.9347318268007,19.6060963077376,19.9347318268007,428036.508047143,0.0,1.0
2004-03-15,26.07,26.48,26.02,26.38,175800,19.4716545044846,19.7778830563388,19.4343095591365,19.7031931656426,235373.219001213,0.0,1.0
2004-03-16,26.45,26.49,26.28,26.49,275200,19.7554760891299,19.7853520454084,19.6285032749465,19.7853520454084,368456.825194163,0.0,1.0
2004-03-17,27.39,27.54,27.1,27.54,408500,20.4575610616737,20.5695958977179,20.2409603786548,20.5695958977179,546928.099897584,0.0,1.0
2004-03-18,27.22,27.49,27.02,27.49,269700,20.3305882474902,20.5322509523698,20.1812084660979,20.5322509523698,361093.04416739,0.0,1.0
2004-03-19,27.15,27.84,27.15,27.84,555100,20.2783053240029,20.7936655698063,20.2783053240029,20.7936655698063,743206.335993023,0.0,1.0
2004-03-22,26.57,27.0,26.52,27.0,91000,19.8451039579653,20.1662704879587,19.8077590126172,20.1662704879587,121837.104261151,0.0,1.0
2004-03-23,27.15,27.15,26.82,27.01,46000,20.2783053240029,20.2783053240029,20.0318286847056,20.1737394770283,61587.9867693732,0.0,1.0
2004-03-24,26.95,27.95,26.9,27.29,280900,20.1289255426106,20.8758244495721,20.0915805972625,20.3828711709775,376088.380076455,0.0,1.0
2004-03-25,27.34,27.34,26.86,26.86,525400,20.4202161163256,20.4202161163256,20.0617046409841,20.0617046409841,703441.918448448,0.0,1.0
2004-03-26,27.15,27.39,27.15,27.39,95200,20.2783053240029,20.4575610616737,20.2783053240029,20.4575610616737,127460.355227051,0.0,1.0
2004-03-29,27.81,27.96,27.68,27.95,68400,20.7712586025975,20.8832934386417,20.6741617446925,20.8758244495721,91578.6585875025,0.0,1.0
2004-03-30,27.71,27.94,27.67,27.93,116500,20.6965687119013,20.8683554605024,20.6666927556229,20.8608864714328,155978.270839826,0.0,1.0
2004-03-31,28.19,28.38,27.96,28.38,122300,21.0550801872428,21.1969909795655,20.8832934386417,21.1969909795655,163743.712649877,0.0,1.0
2004-04-01,28.58,28.81,28.25,28.3,260300,21.3463707609578,21.5181575095589,21.0998941216605,21.1372390670086,348507.672957996,0.0,1.0
2004-04-02,28.7,28.94,28.65,28.94,293500,21.4359986297931,21.6152543674639,21.3986536844451,21.6152543674639,392958.132974153,0.0,1.0
2004-04-05,28.99,29.04,28.62,28.87,289700,21.6525993128119,21.68994425816,21.3762467172362,21.5629714439766,387870.429719292,0.0,1.0
2004-04-06,29.19,29.19,29.0,29.04,248500,21.8019790942042,21.8019790942042,21.6600683018816,21.68994425816,332709.015482375,0.0,1.0
2004-04-07,29.3,29.39,29.1,29.21,204500,21.88413797397,21.9513588755965,21.7347581925777,21.8169170723435,273798.767268191,0.0,1.0
2004-04-08,29.68,29.9,29.57,29.78,226700,22.1679595586153,22.3322773181469,22.0858006788496,22.2426494493115,303521.665230802,0.0,1.0
2004-04-12,30.05,30.1,29.69,29.88,141000,22.4443121541911,22.4816570995391,22.175428547685,22.3173393400076,188780.568140904,0.0,1.0
2004-04-13,29.32,29.84,29.2,29.79,144500,21.8990759521092,22.2874633837292,21.8094480832738,22.2501184383811,193466.610612488,0.0,1.0
2004-04-14,29.15,29.35,28.89,29.24,98400,21.7721031379258,21.9214829193181,21.5779094221158,21.8393240395523,131744.736915355,0.0,1.0
2004-04-15,29.07,29.13,28.51,28.51,377100,21.7123512253689,21.7571651597865,21.2940878374705,21.2940878374705,504887.604581099,0.0,1.0
2004-04-16,28.6,28.7,28.27,28.64,218700,21.361308739097,21.4359986297931,21.1148320997997,21.3911846953754,292810.711010041,0.0,1.0
2004-04-19,28.89,28.9,28.6,28.73,369900,21.5779094221158,21.5853784111854,21.361308739097,21.458405597002,495247.745782416,0.0,1.0
2004-04-20,28.99,29.49,28.8,29.34,161800,21.6525993128119,22.0260487662927,21.5106885204893,21.9140139302484,216629.049114882,0.0,1.0
2004-04-21,29.46,29.59,29.25,29.59,464400,22.0036417990838,22.1007386569888,21.8467930286219,22.1007386569888,621770.89251515,0.0,1.0
2004-04-22,29.35,29.49,28.91,29.0,285500,21.9214829193181,22.0260487662927,21.592847400255,21.6600683018816,382247.178753391,0.0,1.0
2004-04-23,29.64,29.64,29.37,29.59,150500,22.1380836023369,22.1380836023369,21.9364208974573,22.1007386569888,201499.826278058,0.0,1.0
2004-04-26,28.8,29.24,28.74,29.19,439100,21.5106885204893,21.8393240395523,21.4658745860716,21.8019790942042,587897.499791994,0.0,1.0
2004-04-27,28.75,28.91,28.61,28.89,138200,21.4733435751412,21.592847400255,21.3687777281666,21.5779094221158,185031.734163638,0.0,1.0
2004-04-28,27.44,28.29,27.37,28.29,771500,20.4949060070217,21.1297700779389,20.4426230835344,21.1297700779389,1032937.6476646,0.0,1.0
2004-04-29,26.03,26.85,25.9,26.75,760000,19.4417785482061,20.0542356519145,19.3446816903011,19.9795457612183,1017540.65097225,0.0,1.0
2004-04-30,25.85,26.3,25.38,26.03,748600,19.307336744953,19.6434412530857,18.9562942586812,19.4417785482061,1002277.54120767,0.0,1.0
2004-05-03,26.17,26.29,25.8,26.01,194000,19.5463443951807,19.6359722640161,19.269991799605,19.4268405700669,259740.639853443,0.0,1.0
2004-05-04,26.32,26.5,26.04,26.49,298700,19.6583792312249,19.792821034478,19.4492475372757,19.7853520454084,399920.253217647,0.0,1.0
2004-05-05,26.32,26.51,26.2,26.44,222200,19.6583792312249,19.8002900235476,19.5687513623895,19.7480071000603,297496.753481624,0.0,1.0
2004-05-06,25.25,25.58,25.0,25.51,314000,18.8591974007762,19.1056740400735,18.6724726740358,19.0533911165862,420404.953164851,0.0,1.0
2004-05-07,24.9,25.25,24.9,25.16,295200,18.5977827833397,18.8591974007762,18.5977827833397,18.7919764991497,395234.210746064,0.0,1.0
2004-05-10,23.33,23.7,23.26,23.41,753200,17.4251514994102,17.701504094986,17.3728685759229,17.4849034119671,1008436.33988461,0.0,1.0
2004-05-11,23.79,23.89,23.5,23.78,168500,17.7687249966125,17.8434148873086,17.5521243135937,17.7612560075429,225599.473274769,0.0,1.0
2004-05-12,24.2,24.57,23.65,24.55,431200,18.0749535484667,18.3513061440424,17.6641591496379,18.3363681659032,577320.432498993,0.0,1.0
2004-05-13,23.75,23.93,23.53,23.79,264800,17.738849040334,17.8732908435871,17.5745312808025,17.7687249966125,354532.584707175,0.0,1.0
2004-05-14,22.94,23.05,22.51,22.65,439200,17.1338609256953,17.216019805461,16.8126943957019,16.9172602426765,588031.386719753,0.0,1.0
2004-05-17,21.89,21.9,21.28,21.46,1079400,16.3496170733858,16.3570860624554,15.8940087401393,16.0284505433924,1445175.49823611,0.0,1.0
2004-05-18,22.52,22.6,22.17,22.28,869100,16.8201633847715,16.8799152973284,16.558748767335,16.6409076471007,1163611.28915787,0.0,1.0
2004-05-19,23.35,23.99,23.35,23.99,931600,17.4400894775495,17.9181047780048,17.4400894775495,17.9181047780048,1247290.61900756,0.0,1.0
2004-05-20,23.47,23.49,23.21,23.44,133100,17.5297173463848,17.5446553245241,17.3355236305749,17.507310379176,178203.500847904,0.0,1.0
2004-05-21,23.93,24.09,23.81,24.08,169700,17.8732908435871,17.9927946687009,17.7836629747517,17.9853256796313,227206.116407883,0.0,1.0
2004-05-24,24.01,24.44,24.0,24.44,315300,17.933042756144,18.2542092861374,17.9255737670744,18.2542092861374,422145.483225725,0.0,1.0
2004-05-25,24.18,24.2,23.73,23.89,442700,18.0600155703275,18.0749535484667,17.7239110621948,17.8434148873086,592717.429191335,0.0,1.0
2004-05-26,24.21,24.39,23.9,24.18,341200,18.0824225375363,18.2168643407894,17.8508838763783,18.0600155703275,456822.197515437,0.0,1.0
2004-05-27,24.65,24.67,24.5,24.67,135000,18.4110580565993,18.4259960347386,18.2990232205551,18.4259960347386,180747.352475334,0.0,1.0
2004-05-28,24.85,24.89,24.7,24.89,97900,18.5604378379916,18.5903137942701,18.4484030019474,18.5903137942701,131075.302276557,0.0,1.0
2004-06-01,24.84,24.98,24.66,24.66,240600,18.552968848922,18.6575346958966,18.4185270456689,18.4185270456689,322131.948189373,0.0,1.0
2004-06-02,24.64,24.7,24.2,24.68,831600,18.4035890675297,18.4484030019474,18.0749535484667,18.4334650238082,1113403.69124806,0.0,1.0
2004-06-03,23.49,23.73,23.25,23.26,110100,17.5446553245241,17.7239110621948,17.3653995868533,17.3728685759229,147409.507463217,0.0,1.0
2004-06-04,23.81,24.0,23.69,23.89,165800,17.7836629747517,17.9255737670744,17.6940351059164,17.8434148873086,221984.526225263,0.0,1.0
2004-06-07,24.99,24.99,24.52,24.69,230800,18.6650036849662,18.6650036849662,18.3139611986943,18.4409340128778,309011.029268942,0.0,1.0
2004-06-08,24.89,24.94,24.66,24.85,223900,18.5903137942701,18.6276587396181,18.4185270456689,18.5604378379916,299772.831253535,0.0,1.0
2004-06-09,23.94,24.4,23.88,24.39,339400,17.8807598326567,18.224333329859,17.835945898239,18.2168643407894,454412.232815766,0.0,1.0
2004-06-10,23.7,23.84,23.61,23.64,124000,17.701504094986,17.8060699419606,17.6342831933594,17.6566901605683,166019.790421788,0.0,1.0
2004-06-14,22.2,22.48,22.02,22.48,263700,16.5811557345438,16.790287428493,16.4467139312908,16.790287428493,353059.82850182,0.0,1.0
2004-06-15,23.05,23.05,22.75,22.94,202100,17.216019805461,17.216019805461,16.9919501333726,17.1338609256953,270585.481001964,0.0,1.0
2004-06-16,22.62,22.94,22.51,22.94,276400,16.8948532754676,17.1338609256953,16.8126943957019,17.1338609256953,370063.468327277,0.0,1.0
2004-06-17,22.76,22.97,22.64,22.87,310800,16.9994191224422,17.1562678929041,16.9097912536068,17.081578002208,416120.571476548,0.0,1.0
2004-06-18,22.52,22.8,22.51,22.79,171600,16.8201633847715,17.0292950787207,16.8126943957019,17.0218260896511,229749.968035313,0.0,1.0
2004-06-21,22.5,22.64,22.49,22.52,400200,16.8052254066322,16.9097912536068,16.7977564175626,16.8201633847715,535815.484893548,0.0,1.0
2004-06-22,22.8,22.82,22.51,22.55,56700,17.0292950787207,17.0442330568599,16.8126943957019,16.8425703519803,75913.8880396403,0.0,1.0
2004-06-23,22.7,22.83,22.49,22.49,235900,16.9546051880245,17.0517020459295,16.7977564175626,16.7977564175626,315839.262584677,0.0,1.0
2004-06-24,23.5,23.55,23.35,23.49,291800,17.5521243135937,17.5894692589418,17.4400894775495,17.5446553245241,390682.05520224,0.0,1.0
2004-06-25,24.06,24.24,23.76,23.9,203800,17.9703877014921,18.1048295047451,17.7463180294037,17.8508838763783,272861.558773875,0.0,1.0
2004-06-28,23.75,24.12,23.5815,23.89,163600,17.738849040334,18.0152016359098,17.612996574511,17.8434148873086,219039.013814554,0.0,1.0
2004-06-29,23.95,24.04,23.75,24.04,159900,17.8882288217263,17.9554497233529,17.738849040334,17.9554497233529,214085.197487452,0.0,1.0
2004-06-30,24.34,24.34,24.01,24.29,232700,18.1795193954413,18.1795193954413,17.933042756144,18.1421744500932,311554.880896372,0.0,1.0
2004-07-01,23.65,24.05,23.65,23.99,264800,17.6641591496379,17.9629187124225,17.6641591496379,17.9181047780048,354532.584707174,0.0,1.0
2004-07-02,23.19,23.49,22.95,23.29,225700,17.3205856524356,17.5446553245241,17.1413299147649,17.3952755431318,302182.795953207,0.0,1.0
2004-07-06,22.9,23.18,22.86,23.18,391600,17.1039849694168,17.313116663366,17.0741090131384,17.313116663366,524301.209106229,0.0,1.0
2004-07-07,23.2,23.25,23.13,23.24,383700,17.3280546415052,17.3653995868533,17.2757717180179,17.3579305977837,513724.141813229,0.0,1.0
2004-07-08,22.61,22.79,22.48,22.79,107300,16.887384286398,17.0218260896511,16.790287428493,17.0218260896511,143660.673485951,0.0,1.0
2004-07-09,22.89,22.89,22.66,22.85,212700,17.0965159803472,17.0965159803472,16.9247292317461,17.0666400240688,284777.495344471,0.0,1.0
2004-07-12,22.84,22.85,22.53,22.84,166000,17.0591710349991,17.0666400240688,16.8276323738411,17.0591710349991,222252.300080782,0.0,1.0
2004-07-13,23.07,23.1,22.91,23.09,161900,17.2309577836003,17.2533647508091,17.1114539584864,17.2458957617395,216762.936042641,0.0,1.0
2004-07-14,22.2,22.58,22.09,22.49,261500,16.5811557345438,16.8649773191892,16.4989968547781,16.7977564175626,350114.316091111,0.0,1.0
2004-07-15,22.01,22.19,22.0,22.18,80700,16.4392449422211,16.5736867454742,16.4317759531515,16.5662177564046,108046.750701922,0.0,1.0
2004-07-16,22.39,22.55,22.25,22.52,109200,16.7230665268665,16.8425703519803,16.6185006798919,16.8201633847715,146204.525113381,0.0,1.0
2004-07-19,22.61,22.9,22.53,22.84,132800,16.887384286398,17.1039849694168,16.8276323738411,17.0591710349991,177801.840064625,0.0,1.0
2004-07-20,22.5,22.54,22.26,22.37,286300,16.8052254066322,16.8351013629107,16.6259696689615,16.7081285487273,383318.274175469,0.0,1.0
2004-07-21,22.21,23.09,22.21,23.09,567700,16.5886247236134,17.2458957617395,16.5886247236134,17.2458957617395,760076.088890722,0.0,1.0
2004-07-22,22.54,22.6,22.0815,22.26,254500,16.8351013629107,16.8799152973284,16.4926482140689,16.6259696689615,340742.231147945,0.0,1.0
2004-07-23,21.96,22.37,21.91,22.37,200500,16.4018999968731,16.7081285487273,16.364555051525,16.7081285487273,268443.290157811,0.0,1.0
2004-07-26,21.96,22.29,21.85,22.1,61900,16.4018999968731,16.6483766361703,16.3197411171073,16.5064658438477,82876.0082831346,0.0,1.0
2004-07-27,22.3,22.41,22.04,22.05,347000,16.65584562524,16.7380045050057,16.46165190943,16.4691208984996,464587.639325487,0.0,1.0
2004-07-28,22.37,22.56,22.1,22.4,537500,16.7081285487273,16.8500393410499,16.5064658438477,16.7305355159361,719642.236707347,0.0,1.0
2004-07-29,22.15,22.23,21.85,22.14,351200,16.5438107891957,16.6035627017527,16.3197411171073,16.5363418001261,470210.890291389,0.0,1.0
2004-07-30,22.0485,22.16,21.81,21.86,103800,16.4680005501392,16.5512797782654,16.2898651608289,16.3272101061769,138974.631014368,0.0,1.0
2004-08-02,21.84,21.85,21.59,21.6,96300,16.3122721280377,16.3197411171073,16.1255474012973,16.133016390367,128933.111432405,0.0,1.0
2004-08-03,21.65,21.95,21.65,21.84,142900,16.170361335715,16.3944310078035,16.170361335715,16.3122721280377,191324.419768336,0.0,1.0
2004-08-04,21.91,21.93,21.72,21.85,290700,16.364555051525,16.3794930296642,16.2226442592023,16.3197411171073,389209.298996886,0.0,1.0
2004-08-05,22.25,22.45,22.25,22.45,565400,16.6185006798919,16.7678804612842,16.6185006798919,16.7678804612842,756996.689552251,0.0,1.0
2004-08-06,21.9,22.25,21.85,22.25,198800,16.3570860624554,16.6185006798919,16.3197411171073,16.6185006798919,266167.212385899,0.0,1.0
2004-08-09,22.41,22.53,22.35,22.52,325300,16.7380045050057,16.8276323738411,16.693190570588,16.8201633847715,435534.176001676,0.0,1.0
2004-08-10,22.95,22.99,22.75,22.88,346300,17.1413299147649,17.1712058710433,16.9919501333726,17.0890469912776,463650.430831172,0.0,1.0
2004-08-11,22.97,23.11,22.67,23.05,383500,17.1562678929041,17.2608337398787,16.9321982208157,17.216019805461,513456.367957709,0.0,1.0
2004-08-12,23.05,23.27,22.92,23.2,283800,17.216019805461,17.3803375649925,17.118922947556,17.3280546415052,379971.100981481,0.0,1.0
2004-08-13,23.45,23.58,23.41,23.55,260800,17.5147793682456,17.6118762261506,17.4849034119671,17.5894692589418,349177.107596794,0.0,1.0
2004-08-16,23.7,23.75,23.4,23.4,149800,17.701504094986,17.738849040334,17.4774344228975,17.4774344228975,200562.617783741,0.0,1.0
2004-08-17,23.45,23.53,23.3,23.39,134800,17.5147793682456,17.5745312808025,17.4027445322014,17.4699654338279,180479.578619815,0.0,1.0
2004-08-18,23.88,23.88,23.22,23.22,175500,17.835945898239,17.835945898239,17.3429926196445,17.3429926196445,234971.558217935,0.0,1.0
2004-08-19,23.98,24.1,23.75,23.9,273200,17.9106357889352,18.0002636577705,17.738849040334,17.8508838763783,365779.086638972,0.0,1.0
2004-08-20,24.21,24.22,23.81,23.98,150400,18.0824225375363,18.0898915266059,17.7836629747517,17.9106357889352,201365.939350298,0.0,1.0
2004-08-23,24.0,24.15,24.0,24.1,246600,17.9255737670744,18.0376086031186,17.9255737670744,18.0002636577705,330165.163854944,0.0,1.0
2004-08-24,24.09,24.23,24.0,24.15,70000,17.9927946687009,18.0973605156755,17.9255737670744,18.0376086031186,93720.8494316549,0.0,1.0
2004-08-25,24.4,24.4,24.1,24.3,222000,18.224333329859,18.224333329859,18.0002636577705,18.1496434391628,297228.979626105,0.0,1.0
2004-08-26,24.62,24.65,24.42,24.5,286900,18.3886510893905,18.4110580565993,18.2392713079982,18.2990232205551,384121.595742025,0.0,1.0
2004-08-27,24.49,24.64,24.3,24.6,143000,18.2915542314855,18.4035890675297,18.1496434391628,18.3737131112513,191458.306696095,0.0,1.0
2004-08-30,24.05,27.07,24.05,27.07,338000,17.9629187124225,20.218553411446,17.9629187124225,20.218553411446,452537.815827132,0.0,1.0
2004-08-31,24.25,24.37,24.01,24.2,178500,18.1122984938148,18.2019263626501,17.933042756144,18.0749535484667,238988.166050719,0.0,1.0
2004-09-01,24.75,24.92,24.5,24.7,461800,18.4857479472955,18.6127207614789,18.2990232205551,18.4484030019474,618289.832393401,0.0,1.0
2004-09-02,25.09,25.25,24.87,25.05,117300,18.7396935756624,18.8591974007762,18.5753758161308,18.7098176193839,157049.366261901,0.0,1.0
2004-09-03,25.09,25.09,24.82,25.04,418500,18.7396935756624,18.7396935756624,18.5380308707828,18.7023486303143,560316.792673535,0.0,1.0
2004-09-07,24.67,24.84,24.55,24.65,366000,18.4259960347386,18.552968848922,18.3363681659032,18.4110580565993,490026.155599794,0.0,1.0
2004-09-08,24.49,24.65,24.46,24.55,245700,18.2915542314855,18.4110580565993,18.2691472642767,18.3363681659032,328960.181505108,0.0,1.0
2004-09-09,24.73,24.9017,24.66,24.66,994700,18.4708099691562,18.5990525114815,18.4185270456689,18.4185270456689,1331773.27042382,0.0,1.0
2004-09-10,25.28,25.31,25.1,25.25,408300,18.881604367985,18.9040113351939,18.747162564732,18.8591974007762,546660.326042067,0.0,1.0
2004-09-13,25.76,25.95,25.76,25.85,297000,19.2401158433265,19.3820266356492,19.2401158433265,19.307336744953,397644.175445736,0.0,1.0
2004-09-14,25.68,25.85,25.62,25.7,377800,19.1803639307696,19.307336744953,19.1355499963519,19.1953019089088,505824.813075417,0.0,1.0
2004-09-15,25.45,25.68,25.45,25.61,262300,19.0085771821685,19.1803639307696,19.0085771821685,19.1280810072823,351185.411513186,0.0,1.0
2004-09-16,25.85,25.9,25.7,25.76,637500,19.307336744953,19.3446816903011,19.1953019089088,19.2401158433265,853529.164466858,0.0,1.0
2004-09-17,25.7,25.7,25.58,25.65,253100,19.1953019089088,19.1953019089088,19.1056740400735,19.1579569635608,338867.814159312,0.0,1.0
2004-09-20,25.66,25.73,25.62,25.65,176500,19.1654259526304,19.2177088761177,19.1355499963519,19.1579569635608,236310.427495529,0.0,1.0
2004-09-21,25.94,26.1,25.7,25.71,116900,19.3745576465796,19.4940614716934,19.1953019089088,19.2027708979784,156513.818550863,0.0,1.0
2004-09-22,24.84,25.45,24.82,25.45,277300,18.552968848922,19.0085771821685,18.5380308707828,19.0085771821685,371268.450677112,0.0,1.0
2004-09-23,24.87,25.08,24.79,24.95,55400,18.5753758161308,18.7322245865927,18.5156239035739,18.6351277286878,74173.3579787669,0.0,1.0
2004-09-24,25.13,25.14,24.95,25.1,295600,18.7695695319408,18.7770385210104,18.6351277286878,18.747162564732,395769.758457102,0.0,1.0
2004-09-27,24.91,25.0,24.81,24.87,87200,18.6052517724093,18.6724726740358,18.5305618817132,18.5753758161308,116749.40100629,0.0,1.0
2004-09-28,25.0,25.08,24.74,24.75,188900,18.6724726740358,18.7322245865927,18.4782789582259,18.4857479472955,252912.406537709,0.0,1.0
2004-09-29,25.09,25.15,24.9,25.05,165500,18.7396935756624,18.78450751008,18.5977827833397,18.7098176193839,221582.865441983,0.0,1.0
2004-09-30,25.0,25.11,24.81,24.81,325900,18.6724726740358,18.7546315538016,18.5305618817132,18.5305618817132,436337.497568233,0.0,1.0
2004-10-01,25.77,25.84,25.51,25.59,226900,19.2475848323961,19.2998677558834,19.0533911165862,19.1131430291431,303789.439086321,0.0,1.0
2004-10-04,26.5,26.72,26.35,26.45,320100,19.792821034478,19.9571387940095,19.6807861984338,19.7554760891299,428572.055758181,0.0,1.0
2004-10-05,25.75,26.75,25.75,26.72,127500,19.2326468542569,19.9795457612183,19.2326468542569,19.9571387940095,170705.832893371,0.0,1.0
2004-10-06,26.66,26.68,26.41,26.51,220400,19.9123248595918,19.927262837731,19.7256001328515,19.8002900235476,295086.788781953,0.0,1.0
2004-10-07,26.44,26.6,26.32,26.58,129000,19.7480071000603,19.8675109251741,19.6583792312249,19.8525729470349,172714.136809764,0.0,1.0
2004-10-08,26.15,26.47,26.05,26.44,233200,19.5314064170415,19.7704140672691,19.4567165263453,19.7480071000603,312224.31553517,0.0,1.0
2004-10-11,26.26,26.45,26.26,26.45,112700,19.6135652968072,19.7554760891299,19.6135652968072,19.7554760891299,150890.567584964,0.0,1.0
2004-10-12,25.6,26.0,25.3,25.5,270700,19.1206120182127,19.4193715809973,18.8965423461243,19.0459221275165,362431.913444985,0.0,1.0
2004-10-13,25.32,25.65,25.3,25.5,314000,18.9114803242635,19.1579569635608,18.8965423461243,19.0459221275165,420404.953164851,0.0,1.0
2004-10-14,24.91,25.25,24.9,25.15,420500,18.6052517724093,18.8591974007762,18.5977827833397,18.78450751008,562994.531228726,0.0,1.0
2004-10-15,25.04,25.14,24.9,25.0,117800,18.7023486303143,18.7770385210104,18.5977827833397,18.6724726740358,157718.800900699,0.0,1.0
2004-10-18,25.37,25.47,25.15,25.15,232200,18.9488252696116,19.0235151603077,18.78450751008,18.78450751008,310885.446257574,0.0,1.0
2004-10-19,25.38,25.64,25.3,25.4,128200,18.9562942586812,19.1504879744911,18.8965423461243,18.9712322368204,171643.041387687,0.0,1.0
2004-10-20,24.95,24.99,24.7,24.95,469600,18.6351277286878,18.6650036849662,18.4484030019474,18.6351277286878,628733.012758643,0.0,1.0
2004-10-21,24.7,24.8,24.5,24.52,308400,18.4484030019474,18.5230928926435,18.2990232205551,18.3139611986943,412907.285210319,0.0,1.0
2004-10-22,24.41,24.88,24.4,24.85,122200,18.2318023189286,18.5828448052005,18.224333329859,18.5604378379916,163609.825722117,0.0,1.0
2004-10-25,24.39,24.43,24.01,24.3,427500,18.2168643407894,18.2467402970678,17.933042756144,18.1496434391628,572366.61617189,0.0,1.0
2004-10-26,24.63,24.73,24.35,24.35,160000,18.3961200784601,18.4708099691562,18.1869883845109,18.1869883845109,214219.084415211,0.0,1.0
2004-10-27,25.2,25.2,24.4,24.59,775200,18.8218524554281,18.8218524554281,18.224333329859,18.3662441221816,1037891.4639917,0.0,1.0
2004-10-28,25.25,25.44,24.98,25.25,520800,18.8591974007762,19.0011081930989,18.6575346958966,18.8591974007762,697283.119771511,0.0,1.0
2004-10-29,25.54,25.66,25.35,25.45,295600,19.075798083795,19.1654259526304,18.9338872914723,19.0085771821685,395769.758457102,0.0,1.0
2004-11-01,25.53,25.67,25.41,25.6,273700,19.0683290947254,19.1728949417,18.97870122589,19.1206120182127,366448.52127777,0.0,1.0
2004-11-02,25.93,26.2,25.72,25.75,317200,19.36708865751,19.5687513623895,19.2102398870481,19.2326468542569,424689.334853155,0.0,1.0
2004-11-03,26.35,26.67,26.34,26.55,476100,19.6807861984338,19.9197938486614,19.6733172093641,19.8301659798261,637435.663063011,0.0,1.0
2004-11-04,26.65,26.69,26.16,26.16,596200,19.9048558705222,19.9347318268007,19.5388754061111,19.5388754061111,798233.863302179,0.0,1.0
2004-11-05,26.5,26.74,26.5,26.7,401900,19.792821034478,19.9720767721487,19.792821034478,19.9422008158703,538091.562665457,0.0,1.0
2004-11-08,26.25,26.29,25.33,26.15,202700,19.6060963077376,19.6359722640161,18.9189493133331,19.5314064170415,271388.802568521,0.0,1.0
2004-11-09,26.0,26.2,25.9,26.2,525300,19.4193715809973,19.5687513623895,19.3446816903011,19.5687513623895,703308.031520688,0.0,1.0
2004-11-10,26.08,26.3,26.03,26.3,250200,19.4791234935542,19.6434412530857,19.4417785482061,19.6434412530857,334985.093254286,0.0,1.0
2004-11-11,26.52,26.6,26.1615,26.25,244300,19.8077590126172,19.8675109251741,19.5399957544715,19.6060963077376,327085.764516475,0.0,1.0
2004-11-12,27.25,27.3,26.75,26.75,228600,20.3529952146991,20.3903401600471,19.9795457612183,19.9795457612183,306065.516858232,0.0,1.0
2004-11-15,27.68,27.7,27.45,27.45,393100,20.6741617446925,20.6890997228317,20.5023749960913,20.5023749960913,526309.51302262,0.0,1.0
2004-11-16,27.31,27.54,27.18,27.48,267400,20.3978091491167,20.5695958977179,20.3007122912118,20.5247819633002,358013.644828922,0.0,1.0
2004-11-17,28.11,28.25,27.8,27.8,421600,20.9953282746859,21.0998941216605,20.7637896135278,20.7637896135278,564467.28743408,0.0,1.0
2004-11-18,27.98,28.08,27.8,27.85,344100,20.8982314167809,20.972921307477,20.7637896135278,20.8011345588759,460704.918420463,0.0,1.0
2004-11-19,27.44,27.79,27.38,27.75,484000,20.4949060070217,20.7563206244582,20.450092072604,20.7264446681798,648012.730356014,0.0,1.0
2004-11-22,27.27,27.37,27.11,27.2,443700,20.3679331928383,20.4426230835344,20.2484293677245,20.315650269351,594056.298468931,0.0,1.0
2004-11-23,27.4,27.54,27.25,27.5,133500,20.4650300507433,20.5695958977179,20.3529952146991,20.5397199414394,178739.048558941,0.0,1.0
2004-11-24,27.95,28.0,27.72,27.9,57200,20.8758244495721,20.9131693949201,20.7040377009709,20.838479504224,76583.3226784377,0.0,1.0
2004-11-26,28.0,28.04,27.71,27.71,111600,20.9131693949201,20.9430453511986,20.6965687119013,20.6965687119013,149417.81137961,0.0,1.0
2004-11-29,27.95,28.12,27.85,28.11,180000,20.8758244495721,21.0027972637555,20.8011345588759,20.9953282746859,240996.469967112,0.0,1.0
2004-11-30,28.26,28.59,28.15,28.35,369200,21.1073631107301,21.3538397500274,21.0252042309643,21.1745840123566,494310.537288099,0.0,1.0
2004-12-01,28.7,28.75,28.22,28.25,643000,21.4359986297931,21.4733435751412,21.0774871544516,21.0998941216605,860892.94549363,0.0,1.0
2004-12-02,28.7,28.85,28.51,28.85,1020900,21.4359986297931,21.5480334658373,21.2940878374705,21.5480334658373,1366851.64549681,0.0,1.0
2004-12-03,28.55,28.78,28.45,28.7,169800,21.3239637937489,21.49575054235,21.2492739030528,21.4359986297931,227340.003335643,0.0,1.0
2004-12-06,28.4,28.45,27.92,28.2,304300,21.2119289577047,21.2492739030528,20.8534174823632,21.0625491763124,407417.921172179,0.0,1.0
2004-12-07,27.58,27.99,27.5,27.95,306500,20.5994718539963,20.9057004058505,20.5397199414394,20.8758244495721,410363.433582889,0.0,1.0
2004-12-08,27.62,27.78,27.58,27.58,197000,20.6293478102748,20.7488516353886,20.5994718539963,20.5994718539963,263757.247686228,0.0,1.0
2004-12-09,27.45,27.55,27.15,27.25,176400,20.5023749960913,20.5770648867875,20.2783053240029,20.3529952146991,236176.54056777,0.0,1.0
2004-12-10,26.58,26.65,26.4,26.51,267500,19.8525729470349,19.9048558705222,19.7181311437818,19.8002900235476,358147.531756681,0.0,1.0
2004-12-13,26.76,26.94,26.41,26.6,262300,19.987014750288,20.121456553541,19.7256001328515,19.8675109251741,351185.411513185,0.0,1.0
2004-12-14,27.0,27.09,26.86,26.86,243300,20.1662704879587,20.2334913895852,20.0617046409841,20.0617046409841,325746.89523888,0.0,1.0
2004-12-15,27.64,27.8,27.46,27.8,226700,20.644285788414,20.7637896135278,20.509843985161,20.7637896135278,303521.665230802,0.0,1.0
2004-12-16,27.75,27.98,27.61,27.94,145700,20.7264446681798,20.8982314167809,20.6218788212052,20.8683554605024,195073.253745601,0.0,1.0
2004-12-17,27.85,27.85,27.65,27.85,173700,20.8011345588759,20.8011345588759,20.6517547774836,20.8011345588759,232561.593518263,0.0,1.0
2004-12-20,28.26,28.39,28.05,28.06,3250700,21.1073631107301,21.2044599686351,20.9505143402682,20.9579833293378,4352262.36067829,0.0,1.0
2004-12-21,28.3,28.39,28.16,28.37,251500,21.1372390670086,21.2044599686351,21.032673220034,21.1895219904959,336725.623315159,0.0,1.0
2004-12-22,28.24,28.4,28.24,28.39,195000,21.0924251325909,21.2119289577047,21.0924251325909,21.2044599686351,261079.509131038,0.0,1.0
2004-12-23,28.2,28.33,28.1,28.2,122400,21.1369403074458,21.2343801031893,21.0619866184123,21.1369403074458,163300.834926619,0.0996,1.0
2004-12-27,28.24,28.3,28.05,28.29,120700,21.1669217830592,21.2118939964793,21.0245097738955,21.2043986275759,161032.76777486,0.0,1.0
2004-12-28,28.48,28.5,28.25,28.25,141300,21.3468106367396,21.3618013745463,21.1744171519625,21.1744171519625,188516.405025582,0.0,1.0
2004-12-29,28.57,28.57,28.28,28.48,203400,21.4142689568697,21.4142689568697,21.1969032586726,21.3468106367396,271367.563922176,0.0,1.0
2004-12-30,29.0,29.0,28.8,28.8,102300,21.7365698197137,21.7365698197137,21.5866624416467,21.5866624416467,136484.276249944,0.0,1.0
2004-12-31,29.25,29.34,29.08,29.34,43400,21.9239540422975,21.9914123624276,21.7965327709405,21.9914123624276,57902.4202272488,0.0,1.0
2005-01-03,28.85,29.2,28.7,29.01,310500,21.6241392861635,21.8864771977807,21.5117087526132,21.7440651886171,414255.794482967,0.0,1.0
2005-01-04,28.06,28.85,28.05,28.71,338600,21.0320051427989,21.6241392861635,21.0245097738955,21.5192041215166,451745.610344388,0.0,1.0
2005-01-05,28.25,28.65,28.1,28.65,362600,21.1744171519625,21.4742319080965,21.0619866184123,21.4742319080965,483765.381898628,0.0,1.0
2005-01-06,27.78,28.05,27.75,28.0,374600,20.8221348135051,21.0245097738955,20.799648706795,20.9870329293788,499775.267675747,0.0,1.0
2005-01-07,27.7,28.01,27.66,28.0,216400,20.7621718622783,20.9945282982821,20.7321903866649,20.9870329293788,288711.606847388,0.0,1.0
2005-01-10,27.91,28.1,27.81,28.09,290900,20.9195746092486,21.0619866184123,20.8446209202151,21.0544912495089,388106.314380339,0.0,1.0
2005-01-11,28.44,28.64,28.25,28.64,219700,21.3168291611262,21.4667365391932,21.1744171519625,21.4667365391932,293114.325436096,0.0,1.0
2005-01-12,28.58,28.67,28.32,28.41,244000,21.4217643257731,21.4892226459032,21.226884734286,21.2943430544161,325534.344134763,0.0,1.0
2005-01-13,28.85,28.99,28.6,28.8,381800,21.6241392861635,21.7290744508104,21.4367550635798,21.5866624416467,509381.199142019,0.0,1.0
2005-01-14,29.85,29.85,29.36,29.46,636400,22.3736761764985,22.3736761764985,22.0064031002343,22.0813567892678,849057.609046569,0.0,1.0
2005-01-18,30.59,30.6,30.01,30.17,328900,22.9283334753463,22.9358288442497,22.493602078952,22.6135279814056,438804.286007884,0.0,1.0
2005-01-19,30.0,30.4,29.94,30.2,266200,22.4861067100487,22.7859214661827,22.4411344966286,22.6360140881157,355152.632822434,0.0,1.0
2005-01-20,29.96,30.24,29.8,30.24,449600,22.4561252344353,22.6659955637291,22.3361993319817,22.6659955637291,599837.053782744,0.0,1.0
2005-01-21,30.05,30.34,29.9515,30.15,197800,22.5235835545654,22.7409492527626,22.4497541708674,22.5985372435989,263896.283892854,0.0,1.0
2005-01-24,30.35,30.65,30.3,30.59,562300,22.7484446216659,22.9733056887664,22.7109677771492,22.9283334753463,750196.564372859,0.0,1.0
2005-01-25,30.29,30.43,30.2,30.25,359800,22.7034724082458,22.8084075728927,22.6360140881157,22.6734909326324,480029.741883967,0.0,1.0
2005-01-26,30.83,31.01,30.62,31.01,435700,23.1082223290267,23.243138969287,22.9508195820564,23.243138969287,581292.269424247,0.0,1.0
2005-01-27,30.74,30.74,30.41,30.62,563500,23.0407640088966,23.0407640088966,22.793416835086,22.9508195820564,751797.552950569,0.0,1.0
2005-01-28,30.4,30.74,30.35,30.65,186800,22.7859214661827,23.0407640088966,22.7484446216659,22.9733056887664,249220.555263827,0.0,1.0
2005-01-31,30.97,31.0,30.75,30.8,315700,23.2131574936736,23.2356436003836,23.0482593777999,23.0857362223167,421193.411653052,0.0,1.0
2005-02-01,30.9,30.9,30.65,30.79,242100,23.1606899113502,23.1606899113502,22.9733056887664,23.0782408534133,322999.445553385,0.0,1.0
2005-02-02,30.72,30.85,30.55,30.85,271300,23.0257732710899,23.1232130668334,22.8983519997329,23.1232130668334,361956.834277709,0.0,1.0
2005-02-03,30.77,30.99,30.72,30.99,218500,23.0632501156066,23.2281482314803,23.0257732710899,23.2281482314803,291513.336858384,0.0,1.0
2005-02-04,31.4,31.4,30.9,31.09,294400,23.5354583565176,23.5354583565176,23.1606899113502,23.3031019205138,392775.864398666,0.0,1.0
2005-02-07,31.7,31.75,31.0,31.0,272700,23.7603194236181,23.7977962681349,23.2356436003836,23.2356436003836,363824.654285041,0.0,1.0
2005-02-08,31.88,32.02,31.63,32.02,282000,23.8952360638784,24.0001712285253,23.7078518412947,24.0001712285253,376232.315762308,0.0,1.0
2005-02-09,31.65,31.9683,31.55,31.94,230600,23.7228425791014,23.961420171295,23.6478888900679,23.9402082772985,307656.638350313,0.0,1.0
2005-02-10,31.22,31.69,31.06,31.69,497300,23.4005417162573,23.7528240547148,23.2806158138037,23.7528240547148,663476.349746795,0.0,1.0
2005-02-11,31.7,31.75,31.26,31.42,229100,23.7603194236181,23.7977962681349,23.4305231918707,23.5504490943243,305655.402628173,0.0,1.0
2005-02-14,32.11,32.15,32.06,32.12,398200,24.0676295486555,24.0976110242689,24.0301527041387,24.0751249175588,531261.376370748,0.0,1.0
2005-02-15,32.45,32.52,32.11,32.15,295100,24.3224720913693,24.3749396736928,24.0676295486555,24.0976110242689,393709.774402331,0.0,1.0
2005-02-16,32.34,32.44,32.2,32.34,269700,24.2400230334325,24.314976722466,24.1350878687856,24.2400230334325,359822.182840761,0.0,1.0
2005-02-17,32.2,32.5,32.13,32.4,198000,24.1350878687856,24.3599489358861,24.0826202864622,24.2849952468526,264163.115322472,0.0,1.0
2005-02-18,32.95,33.0,32.7,32.85,626300,24.6972405365368,24.7347173810536,24.5098563139531,24.6222868475033,835582.621850829,0.0,1.0
2005-02-22,32.77,33.25,32.75,33.24,635500,24.5623238962765,24.9221016036373,24.5473331584698,24.914606234734,847856.867613288,0.0,1.0
2005-02-23,32.98,33.14,32.71,33.14,278700,24.7197266432469,24.8396525457005,24.5173516828564,24.8396525457005,371829.5971736,0.0,1.0
2005-02-24,33.45,33.6,33.16,33.16,444200,25.0720089817043,25.1844395152545,24.8546432835072,24.8546432835072,592632.60518304,0.0,1.0
2005-02-25,34.12,34.5,33.6,33.95,401800,25.5741986982287,25.859022716556,25.1844395152545,25.4467774268718,536064.342103885,0.0,1.0
2005-02-28,34.33,34.64,34.21,34.5,582100,25.7316014451991,25.9639578812029,25.6416570183589,25.859022716556,776612.875905104,0.0,1.0
2005-03-01,34.62,34.8,34.36,34.55,765700,25.9489671433962,26.0838837836565,25.7540875519091,25.8964995610727,1021564.12829503,0.0,1.0
2005-03-02,33.99,34.34,33.83,34.17,741500,25.4767589024852,25.7390968141024,25.3568330000316,25.6116755427455,989277.525311175,0.0,1.0
2005-03-03,34.25,34.39,34.11,34.2,307200,25.6716384939723,25.7765736586192,25.5667033293254,25.6341616494555,409853.075894259,0.0,1.0
2005-03-04,34.5,34.54,34.05,34.05,234300,25.859022716556,25.8890041921694,25.5217311159053,25.5217311159053,312593.019798258,0.0,1.0
2005-03-07,34.16,34.4,34.11,34.25,342200,25.6041801738421,25.7840690275225,25.5667033293254,25.6716384939723,456548.576077525,0.0,1.0
2005-03-08,33.85,34.1409,33.75,34.05,496400,25.3718237378383,25.5898640192367,25.2968700488048,25.5217311159053,662275.608313509,0.0,1.0
2005-03-09,33.79,34.15,33.6,33.9,594300,25.3268515244182,25.5966848049388,25.1844395152545,25.409300582355,792889.593111843,0.0,1.0
2005-03-10,33.55,33.85,33.35,33.84,352200,25.1469626707378,25.3718237378383,24.9970552926708,25.3643283689349,469890.147558457,0.0,1.0
2005-03-11,34.15,34.51,34.04,34.35,750600,25.5966848049388,25.8665180854593,25.5142357470019,25.7465921830058,1001418.35535882,0.0,1.0
2005-03-14,34.16,34.49,34.16,34.21,334700,25.6041801738421,25.8515273476526,25.6041801738421,25.6416570183589,446542.397466825,0.0,1.0
2005-03-15,33.04,33.54,32.83,33.54,891600,24.764698856667,25.1394673018344,24.6072961096966,25.1394673018344,1189534.51323998,0.0,1.0
2005-03-16,32.75,33.15,32.5,33.05,824900,24.5473331584698,24.8471479146038,24.3599489358861,24.7721942255703,1100546.23146216,0.0,1.0
2005-03-17,32.91,33.1,32.45,32.78,635600,24.6672590609234,24.8096710700871,24.3224720913693,24.5698192651799,847990.283328097,0.0,1.0
2005-03-18,32.95,33.1,32.71,32.95,447700,24.6972405365368,24.8096710700871,24.5173516828564,24.6972405365368,597302.155201367,0.0,1.0
2005-03-21,32.62,33.1,32.51,33.0,198700,24.4498933627263,24.8096710700871,24.3674443047894,24.7347173810536,265097.025326137,0.0,1.0
2005-03-22,32.31,32.99,32.22,32.9,501900,24.2175369267224,24.7272220121502,24.1500786065923,24.6597636920201,669613.472628024,0.0,1.0
2005-03-23,32.2,32.43,32.06,32.41,1117400,24.1350878687856,24.3074813535626,24.0301527041387,24.2924906157559,1490787.19727944,0.0,1.0
2005-03-24,31.86,32.15,31.76,32.02,451200,23.8802453260717,24.0976110242689,23.8052916370382,24.0001712285253,601971.705219694,0.0,1.0
2005-03-28,32.25,32.55,32.16,32.55,807600,24.1725647133023,24.3974257804028,24.1051063931722,24.3974257804028,1077465.31280014,0.0,1.0
2005-03-29,31.4,31.85,31.1,31.1,1024700,23.5354583565176,23.8727499571684,23.3105972894171,23.3105972894171,1367110.8296512,0.0,1.0
2005-03-30,31.64,32.09,31.08,32.09,1028200,23.715347210198,24.0526388108488,23.2956065516104,24.0526388108488,1371780.37966952,0.0,1.0
2005-03-31,31.81,32.15,31.38,31.38,688900,23.842768481555,24.0976110242689,23.5204676187109,23.5204676187109,919100.859321467,0.0,1.0
2005-04-01,32.2,33.01,32.01,32.01,802900,24.1350878687856,24.7422127499569,23.992675859622,23.992675859622,1071194.7742041,0.0,1.0
2005-04-04,32.52,32.75,32.0,32.0,289100,24.3749396736928,24.5473331584698,23.9851804907186,23.9851804907186,385704.831513771,0.0,1.0
2005-04-05,32.7,32.8,32.35,32.35,166800,24.5098563139531,24.5848100029866,24.2475184023358,24.2475184023358,222537.412301961,0.0,1.0
2005-04-06,32.95,33.15,32.12,32.25,364300,24.6972405365368,24.8471479146038,24.0751249175588,24.1725647133023,486033.449050387,0.0,1.0
2005-04-07,33.3,33.3,32.4,32.4,478200,24.959578448154,24.959578448154,24.2849952468526,24.2849952468526,637993.948218213,0.0,1.0
2005-04-08,33.0,33.3,32.8,32.8,223100,24.7347173810536,24.959578448154,24.5848100029866,24.5848100029866,297650.459739613,0.0,1.0
2005-04-11,32.64,33.15,32.6,32.6,320800,24.464884100533,24.8471479146038,24.4349026249196,24.4349026249196,427997.613108328,0.0,1.0
2005-04-12,32.9,32.99,32.21,32.75,679800,24.6597636920201,24.7272220121502,24.1425832376889,24.5473331584698,906960.029273819,0.0,1.0
2005-04-13,32.51,33.09,32.31,33.09,328300,24.3674443047894,24.8021757011837,24.2175369267224,24.8021757011837,438003.791719028,0.0,1.0
2005-04-14,31.25,32.0,31.2,32.0,735100,23.4230278229674,23.9851804907186,23.3855509784506,23.9851804907186,980738.919563379,0.0,1.0
2005-04-15,30.84,31.5,30.62,31.25,422300,23.1157176979301,23.6104120455511,22.9508195820564,23.4230278229674,563414.563639796,0.0,1.0
2005-04-18,30.65,30.79,30.35,30.58,823000,22.9733056887664,23.0782408534133,22.7484446216659,22.920838106443,1098011.33288078,0.0,1.0
2005-04-19,31.2,31.29,30.88,31.0,425600,23.3855509784506,23.4530092985808,23.1456991735435,23.2356436003836,567817.282228506,0.0,1.0
2005-04-20,30.77,31.5,30.74,31.5,376600,23.0632501156066,23.6104120455511,23.0407640088966,23.6104120455511,502443.581971934,0.0,1.0
2005-04-21,31.63,31.65,31.25,31.45,451600,23.7078518412947,23.7228425791014,23.4230278229674,23.5729352010344,602505.36807893,0.0,1.0
2005-04-22,31.15,31.54,31.0,31.53,322600,23.3480741339339,23.6403935211645,23.2356436003836,23.6328981522612,430399.095974896,0.0,1.0
2005-04-25,31.85,31.99,31.65,31.65,208800,23.8727499571684,23.9776851218153,23.7228425791014,23.7228425791014,278572.012521879,0.0,1.0
2005-04-26,31.55,31.85,31.42,31.85,332700,23.6478888900679,23.8727499571684,23.5504490943243,23.8727499571684,443874.083170638,0.0,1.0
2005-04-27,30.95,31.2,30.42,30.42,1804600,23.1981667558669,23.3855509784506,22.8009122039894,22.8009122039894,2407619.98944916,0.0,1.0
2005-04-28,30.39,30.7,30.16,30.7,480400,22.7784260972793,23.0107825332832,22.6060326125023,23.0107825332832,640929.093944018,0.0,1.0
2005-04-29,30.84,30.95,30.35,30.6,300300,23.1157176979301,23.1981667558669,22.7484446216659,22.9358288442497,400647.391572415,0.0,1.0
2005-05-02,30.61,30.89,30.5,30.55,214500,22.943324213153,23.1531945424468,22.8608751552162,22.8983519997329,286176.708266011,0.0,1.0
2005-05-03,30.43,30.54,30.35,30.52,293600,22.8084075728927,22.8908566308296,22.7484446216659,22.8758658930229,391708.538680191,0.0,1.0
2005-05-04,31.8,31.88,31.0,31.09,679700,23.8352731126516,23.8952360638784,23.2356436003836,23.3031019205138,906826.613559011,0.0,1.0
2005-05-05,31.65,32.25,31.06,31.06,161600,23.7228425791014,24.1725647133023,23.2806158138037,23.2806158138037,215599.795131876,0.0,1.0
2005-05-06,31.7,31.9,31.6,31.74,144800,23.7603194236181,23.9102268016851,23.6853657345846,23.7903008992315,193185.955043909,0.0,1.0
2005-05-09,31.69,31.69,31.41,31.45,402100,23.7528240547148,23.7528240547148,23.542953725421,23.5729352010344,536464.589248312,0.0,1.0
2005-05-10,31.15,31.43,31.06,31.27,536500,23.3480741339339,23.5579444632277,23.2806158138037,23.4380185607741,715775.309952051,0.0,1.0
2005-05-11,31.2,31.25,30.76,30.95,336100,23.3855509784506,23.4230278229674,23.0557547467033,23.1981667558669,448410.217474156,0.0,1.0
2005-05-12,30.66,31.94,30.66,31.94,211600,22.9808010576698,23.9402082772985,22.9808010576698,23.9402082772985,282307.65253654,0.0,1.0
2005-05-13,30.78,31.13,30.69,30.95,207400,23.07074548451,23.3330833961272,23.0032871643798,23.1981667558669,276704.192514548,0.0,1.0
2005-05-16,31.15,31.15,30.81,30.95,157700,23.3480741339339,23.3480741339339,23.09323159122,23.1981667558669,210396.582254312,0.0,1.0
2005-05-17,31.18,31.2,30.91,31.1,156300,23.3705602406439,23.3855509784506,23.1681852802535,23.3105972894171,208528.762246982,0.0,1.0
2005-05-18,31.8,31.86,31.31,31.35,298500,23.8352731126516,23.8802453260717,23.4680000363875,23.4979815120009,398245.908705848,0.0,1.0
2005-05-19,32.17,32.23,31.89,31.9,512500,24.1126017620756,24.1575739754956,23.9027314327818,23.9102268016851,683755.538397811,0.0,1.0
2005-05-20,32.08,32.24,31.91,32.15,175500,24.0451434419454,24.165069344399,23.9177221705885,24.0976110242689,234144.579490373,0.0,1.0
2005-05-23,32.15,32.29,31.91,32.05,102500,24.0976110242689,24.2025461889157,23.9177221705885,24.0226573352354,136751.107679562,0.0,1.0
2005-05-24,32.29,32.34,31.3,31.3,499600,24.2025461889157,24.2400230334325,23.4605046674841,23.4605046674841,666544.91118741,0.0,1.0
2005-05-25,31.75,31.95,31.57,31.95,167300,23.7977962681349,23.9477036462019,23.6628796278746,23.9477036462019,223204.490876007,0.0,1.0
2005-05-26,32.1,32.12,31.68,31.68,240200,24.0601341797521,24.0751249175588,23.7453286858114,23.7453286858114,320464.546972009,0.0,1.0
2005-05-27,32.29,32.84,32.2,32.84,130500,24.2025461889157,24.6147914786,24.1350878687856,24.6147914786,174107.507826175,0.0,1.0
2005-05-31,32.15,32.35,32.03,32.25,118600,24.0976110242689,24.2475184023358,24.0076665974287,24.1725647133023,158231.037763864,0.0,1.0
2005-06-01,32.44,32.5,32.05,32.21,283800,24.314976722466,24.3599489358861,24.0226573352354,24.1425832376889,378633.798628876,0.0,1.0
2005-06-02,32.33,32.4,32.14,32.25,285600,24.2325276645291,24.2849952468526,24.0901156553655,24.1725647133023,381035.281495445,0.0,1.0
2005-06-03,32.35,32.64,32.26,32.36,122100,24.2475184023358,24.464884100533,24.1800600822057,24.2550137712392,162900.587782191,0.0,1.0
2005-06-06,32.64,32.64,32.36,32.45,169900,24.464884100533,24.464884100533,24.2550137712392,24.3224720913693,226673.29946105,0.0,1.0
2005-06-07,32.33,32.62,32.3,32.3,184200,24.2325276645291,24.4498933627263,24.2100415578191,24.2100415578191,245751.746678785,0.0,1.0
2005-06-08,32.5,32.65,32.38,32.5,114500,24.3599489358861,24.4723794694363,24.2700045090459,24.3599489358861,152760.993456682,0.0,1.0
2005-06-09,32.8,32.88,32.56,32.7,284300,24.5848100029866,24.6447729542134,24.4049211493062,24.5098563139531,379300.877202922,0.0,1.0
2005-06-10,32.87,32.96,32.66,32.9,210200,24.63727758531,24.7047359054402,24.4798748383397,24.6597636920201,280439.83252921,0.0,1.0
2005-06-13,32.77,33.07,32.75,32.99,159200,24.5623238962765,24.787184963377,24.5473331584698,24.7272220121502,212397.817976452,0.0,1.0
2005-06-14,32.77,32.8,32.55,32.77,65000,24.5623238962765,24.5848100029866,24.3974257804028,24.5623238962765,86720.2146260641,0.0,1.0
2005-06-15,33.27,33.3,32.87,33.1,411200,24.937092341444,24.959578448154,24.63727758531,24.8096710700871,548605.419295962,0.0,1.0
2005-06-16,33.3,33.45,33.0,33.3,277500,24.959578448154,25.0720089817043,24.7347173810536,24.959578448154,370228.608595889,0.0,1.0
2005-06-17,33.42,33.49,33.3,33.4,257900,25.0495228749942,25.1019904573177,24.959578448154,25.0345321371875,344079.128493261,0.0,1.0
2005-06-20,32.85,32.95,32.65,32.95,251100,24.6222868475033,24.6972405365368,24.4723794694363,24.6972405365368,335006.859886226,0.0,1.0
2005-06-21,32.79,32.89,32.7,32.75,167500,24.5773146340832,24.6522683231167,24.5098563139531,24.5473331584698,223471.322305627,0.0,1.0
2005-06-22,33.07,33.1,32.93,33.1,280500,24.787184963377,24.8096710700871,24.6822497987301,24.8096710700871,374231.080040168,0.0,1.0
2005-06-23,33.0,33.38,32.9,33.35,323000,24.7347173810536,25.0195413993808,24.6597636920201,24.9970552926708,430932.758834133,0.0,1.0
2005-06-24,32.68,32.89,32.6,32.85,182200,24.4948655761464,24.6522683231167,24.4349026249196,24.6222868475033,243083.432382598,0.0,1.0
2005-06-27,32.4,32.55,32.32,32.5,133800,24.2849952468526,24.3974257804028,24.2250322956258,24.3599489358861,178510.226414882,0.0,1.0
2005-06-28,32.5,32.58,32.18,32.35,417000,24.3599489358861,24.4199118871129,24.1200971309789,24.2475184023358,556343.530754902,0.0,1.0
2005-06-29,32.25,32.4,32.1,32.2,147900,24.1725647133023,24.2849952468526,24.0601341797521,24.1350878687856,197321.842202998,0.0,1.0
2005-06-30,32.0,32.4,31.92,32.29,297300,23.9851804907186,24.2849952468526,23.9252175394918,24.2025461889157,396644.920128136,0.0,1.0
2005-07-01,32.4,32.4,32.25,32.3,344200,24.2849952468526,24.2849952468526,24.1725647133023,24.2100415578191,459216.890373711,0.0,1.0
2005-07-05,32.09,32.26,31.75,31.75,283300,24.0526388108488,24.1800600822057,23.7977962681349,23.7977962681349,377966.720054829,0.0,1.0
2005-07-06,31.81,32.13,31.81,31.86,391800,23.842768481555,24.0826202864622,23.842768481555,23.8802453260717,522722.770622951,0.0,1.0
2005-07-07,31.99,31.99,31.55,31.55,218300,23.9776851218153,23.9776851218153,23.6478888900679,23.6478888900679,291246.505428765,0.0,1.0
2005-07-08,32.35,32.41,32.01,32.1,284600,24.2475184023358,24.2924906157559,23.992675859622,24.0601341797521,379701.124347352,0.0,1.0
2005-07-11,33.41,33.45,33.01,33.2,174400,25.0420275060909,25.0720089817043,24.7422127499569,24.8846247591206,232677.00662747,0.0,1.0
2005-07-12,33.74,33.81,33.44,33.48,327900,25.2893746799014,25.3418422622249,25.0645136128009,25.0944950884143,437470.128859791,0.0,1.0
2005-07-13,33.7,33.8108,33.62,33.62,475200,25.259393204288,25.3424418917371,25.1994302530612,25.1994302530612,633991.476773933,0.0,1.0
2005-07-14,34.55,35.0,34.21,34.3,473400,25.8964995610727,26.2337911617235,25.6416570183589,25.709115338489,631589.993907365,0.0,1.0
2005-07-15,34.15,34.34,33.96,34.05,312800,25.5966848049388,25.7390968141024,25.4542727957751,25.5217311159053,417324.355923581,0.0,1.0
2005-07-18,34.15,34.25,34.07,34.15,149400,25.5966848049388,25.6716384939723,25.536721853712,25.5966848049388,199323.077925138,0.0,1.0
2005-07-19,34.8,34.8,34.3,34.3,446000,26.0838837836565,26.0838837836565,25.709115338489,25.709115338489,595034.088049608,0.0,1.0
2005-07-20,34.62,34.81,34.37,34.45,197600,25.9489671433962,26.0913791525598,25.7615829208125,25.8215458720393,263629.452463234,0.0,1.0
2005-07-21,35.2,35.29,34.7,34.7,139500,26.3836985397905,26.4511568599206,26.008930094623,26.008930094623,186114.922159014,0.0,1.0
2005-07-22,35.13,35.21,34.91,35.0,172000,26.331230957467,26.3911939086938,26.1663328415933,26.2337911617235,229475.029472046,0.0,1.0
2005-07-25,35.28,35.59,35.25,35.3,381000,26.4436614910173,26.6760179270211,26.4211753843072,26.458652228824,508313.873423544,0.0,1.0
2005-07-26,35.25,35.4,35.06,35.29,232300,26.4211753843072,26.5336059178575,26.2787633751436,26.4511568599206,309924.705502072,0.0,1.0
2005-07-27,35.35,35.99,33.96,35.99,401700,26.4961290733407,26.9758326831551,25.4542727957751,26.9758326831551,535930.926389076,0.0,1.0
2005-07-28,36.03,36.06,35.69,35.85,353800,27.0058141587685,27.0283002654785,26.7509716160546,26.8708975185082,472024.798995406,0.0,1.0
2005-07-29,35.99,36.25,35.92,36.15,290300,26.9758326831551,27.1707122746422,26.9233651008316,27.0957585856087,387305.820091482,0.0,1.0
2005-08-01,36.47,36.55,36.26,36.27,200500,27.3356103905159,27.3955733417427,27.1782076435455,27.1857030124489,267498.508192705,0.0,1.0
2005-08-02,36.96,36.98,36.64,36.81,220200,27.70288346678,27.7178742045867,27.4630316618728,27.5904529332297,293781.404010143,0.0,1.0
2005-08-03,36.75,36.95,36.7,36.8,262700,27.5454807198096,27.6953880978766,27.5080038752929,27.5829575643264,350483.082804108,0.0,1.0
2005-08-04,36.35,42.0,36.35,42.0,629700,27.2456659636757,31.4805493940682,27.2456659636757,31.4805493940682,840118.756154345,0.0,1.0
2005-08-05,35.25,36.31,34.71,35.65,575600,26.4211753843072,27.2156844880623,26.0164254635263,26.7209901404412,767940.854442499,0.0,1.0
2005-08-08,35.6,36.06,34.74,34.74,302000,26.6835132959245,27.0283002654785,26.0389115702364,26.0389115702364,402915.458724173,0.0,1.0
2005-08-09,36.43,36.54,35.33,35.33,598400,27.3056289149025,27.3880779728393,26.481138335534,26.481138335534,798359.637419025,0.0,1.0
2005-08-10,36.5,36.94,36.4,36.91,372700,27.3580964972259,27.6878927289733,27.2831428081924,27.6654066222632,497240.36909437,0.0,1.0
2005-08-11,37.3,37.55,37.02,37.05,381900,27.9577260094939,28.1451102320776,27.7478556802001,27.7703417869101,509514.614856828,0.0,1.0
2005-08-12,37.32,37.47,37.04,37.45,306300,27.9727167473006,28.0851472808508,27.7628464180068,28.0701565430441,408652.334460975,0.0,1.0
2005-08-15,37.2,37.4,36.11,36.8,307600,27.8827723204604,28.0326796985274,27.0657771099953,27.5829575643264,410386.738753496,0.0,1.0
2005-08-16,36.2,36.73,36.2,36.5,562100,27.1332354301254,27.5304899820029,27.1332354301254,27.3580964972259,749929.73294324,0.0,1.0
2005-08-17,36.6,36.74,35.42,36.41,315800,27.4330501862594,27.5379853509063,26.5485966556642,27.2906381770958,421326.827367862,0.0,1.0
2005-08-18,35.46,35.81,35.33,35.65,419600,26.5785781312776,26.8409160428948,26.481138335534,26.7209901404412,559812.339339944,0.0,1.0
2005-08-19,35.43,35.49,35.25,35.33,342800,26.5560920245675,26.6010642379876,26.4211753843072,26.481138335534,457349.070366381,0.0,1.0
2005-08-22,36.48,36.78,36.35,36.41,278600,27.3431057594192,27.5679668265197,27.2456659636757,27.2906381770958,371696.181458791,0.0,1.0
2005-08-23,36.1,36.45,36.0,36.4,338500,27.0582817410919,27.3206196527092,26.9833280520584,27.2831428081924,451612.19462958,0.0,1.0
2005-08-24,34.95,35.8,34.9,35.8,638600,26.1963143172067,26.8334206739914,26.15883747269,26.8334206739914,851992.754772377,0.0,1.0
2005-08-25,35.54,35.6,35.27,35.3,427700,26.6385410825044,26.6835132959245,26.4361661221139,26.458652228824,570619.0122395,0.0,1.0
2005-08-26,34.71,35.55,34.67,35.55,719600,26.0164254635263,26.6460364514077,25.9864439879129,26.6460364514077,960059.483767934,0.0,1.0
2005-08-29,34.71,34.75,34.3,34.4,515600,26.0164254635263,26.0464069391397,25.709115338489,25.7840690275225,687891.425556902,0.0,1.0
2005-08-30,34.35,35.25,34.28,35.25,525700,25.7465921830058,26.4211753843072,25.6941246006823,26.4211753843072,701366.412752642,0.0,1.0
2005-08-31,35.1,35.15,34.56,34.67,562600,26.308744850757,26.3462216952737,25.9039949299761,25.9864439879129,750596.811517285,0.0,1.0
2005-09-01,35.91,35.98,35.4,35.7,690600,26.9158697319283,26.9683373142517,26.5336059178575,26.7584669849579,921368.926473227,0.0,1.0
2005-09-02,36.6,36.7,35.65,35.71,612700,27.4330501862594,27.5080038752929,26.7209901404412,26.7659623538613,817438.08463676,0.0,1.0
2005-09-06,37.15,37.15,36.67,36.88,354300,27.8452954759436,27.8452954759436,27.4855177685829,27.6429205155532,472691.877569454,0.0,1.0
2005-09-07,37.7,37.74,37.3,37.4,544500,28.2575407656279,28.2875222412413,27.9577260094939,28.0326796985274,726448.567136796,0.0,1.0
2005-09-08,37.4,37.69,37.25,37.25,475800,28.0326796985274,28.2500453967245,27.9202491649771,27.9202491649771,634791.971062788,0.0,1.0
2005-09-09,38.1,38.25,37.6,37.65,335600,28.5573555217618,28.6697860553121,28.1825870765944,28.2200639211111,447743.138900109,0.0,1.0
2005-09-12,37.95,38.6,37.95,38.6,379300,28.4449249882116,28.9321239669293,28.4449249882116,28.9321239669293,506045.806271786,0.0,1.0
2005-09-13,37.71,38.15,37.7,37.9,268000,28.2650361345312,28.5948323662786,28.2575407656279,28.4074481436949,357554.115689002,0.0,1.0
2005-09-14,38.17,38.32,38.02,38.25,327400,28.6098231040853,28.7222536376355,28.497392570535,28.6697860553121,436803.050285744,0.0,1.0
2005-09-15,38.55,38.59,38.26,38.48,569600,28.8946471224126,28.924628598026,28.6772814242154,28.8421795400891,759935.911553938,0.0,1.0
2005-09-16,38.72,38.79,38.5,38.6,205100,29.0220683937695,29.074535976093,28.8571702778958,28.9321239669293,273635.631073934,0.0,1.0
2005-09-19,39.25,39.6,38.74,39.01,1007200,29.419322945647,29.6816608572643,29.0370591315762,29.2394340919667,1343763.07955957,0.0,1.0
2005-09-20,38.8,39.45,38.71,39.25,610100,29.0820313449963,29.569230323714,29.0145730248662,29.419322945647,813969.276051718,0.0,1.0
2005-09-21,39.11,39.4,39.01,39.1,605300,29.3143877810001,29.5317534791973,29.2394340919667,29.3068924120968,807565.321740871,0.0,1.0
2005-09-22,39.42,39.55,39.12,39.49,809700,29.546744217004,29.6441840127475,29.3218831499035,29.5992117993274,1080267.04281114,0.0,1.0
2005-09-23,38.6,38.65,38.2,38.4,563700,28.9321239669293,28.9696008114461,28.6323092107953,28.7822165888623,752064.384380189,0.0,1.0
2005-09-26,39.25,43.2,38.8,39.55,547600,29.419322945647,32.3799936624701,29.0820313449963,29.6441840127475,730584.454295888,0.0,1.0
2005-09-27,39.2,39.3,38.8,38.8,341300,29.3818461011303,29.4567997901638,29.0820313449963,29.0820313449963,455347.83464424,0.0,1.0
2005-09-28,39.69,39.8,39.5,39.77,538200,29.7491191773944,29.8315682353313,29.6067071682308,29.8090821286212,718043.37710381,0.0,1.0
2005-09-29,39.7,39.99,39.6,39.6,640300,29.7566145462978,29.9739802444949,29.6816608572643,29.6816608572643,854260.821924134,0.0,1.0
2005-09-30,39.45,39.96,38.65,39.15,400000,29.569230323714,29.9514941377849,28.9696008114461,29.3443692566135,533662.859237317,0.0,1.0
2005-10-03,39.17,39.45,38.95,39.45,526300,29.3593599944202,29.569230323714,29.1944618785466,29.569230323714,702166.907041501,0.0,1.0
2005-10-04,39.58,40.41,39.5,39.8,433000,29.6666701194576,30.2887857384356,29.6067071682308,29.8315682353313,577690.045124395,0.0,1.0
2005-10-05,38.7,39.4,38.7,39.35,1273000,29.0070776559628,29.5317534791973,29.0070776559628,29.4942766346805,1698382.04952276,0.0,1.0
2005-10-06,37.42,38.165,37.26,38.05,1414000,28.0476704363341,28.6060754196336,27.9277445338805,28.5198786772451,1886498.20740391,0.0,1.0
2005-10-07,38.36,38.46,38.05,38.34,753500,28.7522351132489,28.8271888022824,28.5198786772451,28.7372443754422,1005287.4110883,0.0,1.0
2005-10-10,38.64,39.18,38.51,39.08,487000,28.9621054425427,29.3668553633236,28.8646656467992,29.2919016742901,649734.531121434,0.0,1.0
2005-10-11,39.38,39.6,39.26,39.6,535300,29.5167627413906,29.6816608572643,29.4268183145504,29.6816608572643,714174.321374339,0.0,1.0
2005-10-12,37.9,38.5,37.5,38.3,922200,28.4074481436949,28.8571702778958,28.1076333875609,28.7072628998288,1230359.72197163,0.0,1.0
2005-10-13,37.23,37.7,35.6,37.7,981500,27.9052584271704,28.2575407656279,26.6835132959245,28.2575407656279,1309475.24085357,0.0,1.0
2005-10-14,37.55,37.6,36.33,37.05,631200,28.1451102320776,28.1825870765944,27.230675225869,27.7703417869101,842119.991876486,0.0,1.0
2005-10-17,37.03,37.5,36.77,36.77,402200,27.7553510491034,28.1076333875609,27.5604714576164,27.5604714576164,536598.004963123,0.0,1.0
2005-10-18,36.46,37.14,36.4,37.09,202000,27.3281150216125,27.8378001070403,27.2831428081924,27.8003232625235,269499.743914845,0.0,1.0
2005-10-19,36.46,36.68,35.33,35.8,821600,27.3281150216125,27.4930131374862,26.481138335534,26.8334206739914,1096143.51287345,0.0,1.0
2005-10-20,35.7,36.3,35.6072,36.25,719000,26.7584669849579,27.2081891191589,26.6889099615349,27.1707122746422,959258.989479079,0.0,1.0
2005-10-21,36.92,37.2,36.7,36.82,776900,27.6729019911666,27.8827723204604,27.5080038752929,27.5979483021331,1036506.68835368,0.0,1.0
2005-10-24,37.41,37.45,36.82,36.95,279400,28.0401750674307,28.0701565430441,27.5979483021331,27.6953880978766,372763.507177266,0.0,1.0
2005-10-25,36.74,37.07,36.46,37.0,428600,27.5379853509063,27.7853325247168,27.3281150216125,27.7328649423934,571819.753672785,0.0,1.0
2005-10-26,37.19,37.5,36.8,36.8,942500,27.875276951557,28.1076333875609,27.5829575643264,27.5829575643264,1257443.11207793,0.0,1.0
2005-10-27,36.45,37.05,36.4,37.02,600500,27.3206196527092,27.7703417869101,27.2831428081924,27.7478556802001,801161.367430021,0.0,1.0
2005-10-28,36.55,36.6,35.86,35.9,694100,27.3955733417427,27.4330501862594,26.8783928874115,26.9083743630249,926038.476491552,0.0,1.0
2005-10-31,37.25,37.3,36.7,36.8,448300,27.9202491649771,27.9577260094939,27.5080038752929,27.5829575643264,598102.649490223,0.0,1.0
2005-11-01,37.95,38.0,37.69,37.9,1422100,28.4449249882116,28.4824018327283,28.2500453967245,28.4074481436949,1897304.88030347,0.0,1.0
2005-11-02,39.17,39.35,38.37,38.5,1759100,29.3593599944202,29.4942766346805,28.7597304821523,28.8571702778958,2346915.83921091,0.0,1.0
2005-11-03,39.24,39.65,38.99,39.05,547400,29.4118275767437,29.719137701781,29.22444335416,29.26941556758,730317.622866268,0.0,1.0
2005-11-04,38.6,39.21,38.4056,38.95,961900,28.9321239669293,29.3893414700336,28.7864139954482,29.1944618785466,1283325.76075094,0.0,1.0
2005-11-07,38.63,38.82,38.36,38.75,467700,28.9546100736394,29.097022082803,28.7522351132489,29.0445545004796,623985.298163232,0.0,1.0
2005-11-08,38.61,39.31,38.3,38.3,279200,28.9396193358327,29.4642951590671,28.7072628998288,28.7072628998288,372496.675747647,0.0,1.0
2005-11-09,39.05,39.25,38.76,39.02,410800,29.26941556758,29.419322945647,29.0520498693829,29.24692946087,548071.756436725,0.0,1.0
2005-11-10,39.35,39.44,38.85,39.25,425400,29.4942766346805,29.5617349548107,29.1195081895131,29.419322945647,567550.450798887,0.0,1.0
2005-11-11,40.21,40.32,39.85,40.0,516300,30.1388783603686,30.2213274183054,29.869045079848,29.9814756133983,688825.335560567,0.0,1.0
2005-11-14,40.36,40.58,40.21,40.5,1839200,30.2513088939188,30.4162070097925,30.1388783603686,30.3562440585657,2453781.82677319,0.0,1.0
2005-11-15,39.88,40.4,39.79,40.39,608000,29.8915311865581,30.2812903695322,29.8240728664279,30.2737950006289,811167.546040721,0.0,1.0
2005-11-16,40.3,40.55,39.83,39.83,317000,30.2063366804987,30.3937209030825,29.8540543420413,29.8540543420413,422927.815945574,0.0,1.0
2005-11-17,40.74,40.91,40.45,40.6,522300,30.5361329122461,30.6635541836031,30.318767214049,30.4311977475992,696830.278449127,0.0,1.0
2005-11-18,40.81,40.95,40.6,40.69,451200,30.5886004945696,30.6935356592165,30.4311977475992,30.4986560677294,601971.705219693,0.0,1.0
2005-11-21,40.38,40.99,39.8,40.99,579500,30.2662996317255,30.7235171348299,29.8315682353313,30.7235171348299,773144.067320064,0.0,1.0
2005-11-22,39.54,39.59,38.7,39.5,846900,29.6366886438442,29.6741654883609,29.0070776559628,29.6067071682308,1129897.68872021,0.0,1.0
2005-11-23,41.0,41.18,40.56,40.78,659500,30.7310125037332,30.8659291439935,30.4012162719858,30.5661143878595,879876.639167526,0.0,1.0
2005-11-25,40.88,41.0,40.77,40.95,265100,30.641068076893,30.7310125037332,30.5586190189562,30.6935356592165,353685.059959532,0.0,1.0
2005-11-28,40.5,41.0,40.45,41.0,593000,30.3562440585657,30.7310125037332,30.318767214049,30.7310125037332,791155.188819323,0.0,1.0
2005-11-29,40.48,40.76,40.25,40.7,497300,30.341253320759,30.5511236500528,30.168859835982,30.5061514366327,663476.349746795,0.0,1.0
2005-11-30,40.79,41.3,40.6,40.89,513500,30.5736097567629,30.9558735708337,30.4311977475992,30.6485634457964,685089.695545905,0.0,1.0
2005-12-01,41.85,41.94,40.94,41.4,1484700,31.3681188605179,31.4355771806481,30.6860402903131,31.0308272598672,1980823.11777411,0.0,1.0
2005-12-02,41.53,42.24,41.48,41.7,431500,31.1282670556107,31.6604382477486,31.090790211094,31.2556883269677,575688.809402256,0.0,1.0
2005-12-05,41.62,41.83,41.41,41.8,540400,31.1957253757409,31.3531281227112,31.0383226287705,31.3306420160012,720978.522829615,0.0,1.0
2005-12-06,42.4,42.54,42.1,42.49,602300,31.7803641502022,31.885299314849,31.5555030831017,31.8478224703323,803562.850296588,0.0,1.0
2005-12-07,42.2,42.7,42.15,42.7,595600,31.6304567721352,32.0052252173026,31.5929799276184,32.0052252173026,794623.997404364,0.0,1.0
2005-12-08,42.2,42.55,42.13,42.3,569200,31.6304567721352,31.8927946837524,31.5779891898117,31.7054104611687,759402.248694701,0.0,1.0
2005-12-09,42.39,42.5,42.05,42.15,464700,31.7728687812988,31.8553178392356,31.5180262385849,31.5929799276184,619982.826718953,0.0,1.0
2005-12-12,42.85,42.95,42.7,42.85,534100,32.1176557508529,32.1926094398864,32.0052252173026,32.1176557508529,712573.332796627,0.0,1.0
2005-12-13,43.32,43.41,42.999,43.0,625200,32.4699380893103,32.5373964094405,32.2293367475128,32.2300862844031,834115.048987926,0.0,1.0
2005-12-14,43.32,43.4,43.15,43.25,321200,32.4699380893103,32.5299010405371,32.3425168179534,32.4174705069869,428531.275967566,0.0,1.0
2005-12-15,43.2,43.45,43.2,43.25,497900,32.3799936624701,32.5673778850539,32.3799936624701,32.4174705069869,664276.84403565,0.0,1.0
2005-12-16,42.8,43.02,42.64,42.64,878500,32.0801789063361,32.2450770222098,31.9602530038825,31.9602530038825,1172057.05459996,0.0,1.0
2005-12-19,42.99,43.45,42.95,43.15,477300,32.2225909154998,32.5673778850539,32.1926094398864,32.3425168179534,636793.206784928,0.0,1.0
2005-12-20,43.31,43.45,43.2,43.2,736800,32.462442720407,32.5673778850539,32.3799936624701,32.3799936624701,983006.986715136,0.0,1.0
2005-12-21,44.2,44.35,43.85,43.85,1271000,33.1295305528051,33.2419610863553,32.8671926411878,32.8671926411878,1695713.73522657,0.0,1.0
2005-12-22,44.14,44.2,43.95,44.0,606700,33.084558339385,33.1295305528051,32.9421463302213,32.9796231747381,809433.1417482,0.0,1.0
2005-12-23,44.41,44.5,44.2,44.25,507100,33.4818706056031,33.5497239799445,33.323546065473,33.3612423845516,672612.091041033,0.260077,1.0
2005-12-27,44.49,44.9,44.3,44.59,615800,33.5421847161288,33.8512945325732,33.3989387036302,33.617577354286,816790.624458822,0.0,1.0
2005-12-28,44.74,44.87,44.54,44.55,440800,33.7306663115218,33.8286767411261,33.5798810352074,33.5874202990231,584672.470382345,0.0,1.0
2005-12-29,44.85,45.16,44.76,44.95,678900,33.8135982134947,34.0473153917819,33.7457448391532,33.8889908516518,900485.798871538,0.0,1.0
2005-12-30,44.75,45.0,44.43,44.79,691600,33.7382055753375,33.9266871707304,33.4969491332345,33.7683626306003,917330.944910232,0.0,1.0
2006-01-03,46.41,46.6,45.55,45.55,1409000,34.9897233687466,35.1329693812453,34.3413466805949,34.3413466805949,1868882.7376786,0.0,1.0
2006-01-04,46.55,46.6,46.35,46.35,1238900,35.0952730621667,35.1329693812453,34.9444877858523,34.9444877858523,1643263.89191626,0.0,1.0
2006-01-05,46.38,46.83,46.25,46.83,1088500,34.9671055772995,35.3063724490068,34.8690951476952,35.3063724490068,1443774.91835568,0.0,1.0
2006-01-06,47.32,47.45,46.85,47.25,1303300,35.675796375977,35.7738068055813,35.3214509766382,35.6230215292669,1728683.3726164,0.0,1.0
2006-01-09,47.47,47.56,47.34,47.5,943600,35.7888853332127,35.8567387075542,35.6908749036084,35.8115031246599,1251581.08678036,0.0,1.0
2006-01-10,46.57,47.28,46.52,47.26,876200,35.1103515897981,35.6456393207141,35.0726552707195,35.6305607930827,1162182.43772462,0.0,1.0
2006-01-11,46.7,46.7,46.18,46.25,1545500,35.2083620194025,35.2083620194025,34.8163203009851,34.8690951476952,2049934.89785825,0.0,1.0
2006-01-12,46.36,46.95,46.22,46.85,1233800,34.952027049668,35.3968436147954,34.846477356248,35.3214509766382,1636499.30571175,0.0,1.0
2006-01-13,46.69,46.9,46.5,46.9,382000,35.2008227555867,35.3591472957168,35.0575767430881,35.3591472957168,506680.770612651,0.0,1.0
2006-01-17,45.38,45.95,45.35,45.75,1236300,34.2131791957277,34.6429172332236,34.1905614042805,34.4921319569093,1639815.27934141,0.0,1.0
2006-01-18,44.15,44.6,43.44,43.9,3093300,33.2858497463944,33.6251166181017,32.7505620154784,33.0973681510015,4102920.49145579,0.0,1.0
2006-01-19,45.58,45.62,44.77,44.77,1953900,34.3639644720421,34.3941215273049,33.7532841029689,33.7532841029689,2591632.35000015,0.0,1.0
2006-01-20,43.45,44.3,43.45,44.27,1681200,32.7581012792942,33.3989387036302,32.7581012792942,33.376320912183,2229925.9464764,0.0,1.0
2006-01-23,44.22,44.35,43.83,43.99,1258200,33.3386245931044,33.4366350227088,33.0445933042914,33.1652215253429,1668863.20833727,0.0,1.0
2006-01-24,45.63,45.8,45.26,45.26,1253600,34.4016607911206,34.5298282759878,34.1227080299391,34.1227080299391,1662761.81685869,0.0,1.0
2006-01-25,46.32,46.57,46.2,46.52,982400,34.9218699944052,35.1103515897981,34.8313988286166,35.0726552707195,1303044.99751274,0.0,1.0
2006-01-26,47.18,47.3,46.49,46.49,1263500,35.5702466825569,35.6607178483455,35.0500374792724,35.0500374792724,1675893.07243216,0.0,1.0
2006-01-27,48.04,48.15,47.61,47.85,1396100,36.2186233707086,36.3015552726815,35.8944350266328,36.07537735821,1851772.31374953,0.0,1.0
2006-01-30,47.86,48.2,47.13,48.05,653100,36.0829166220257,36.3392515917601,35.5325503634783,36.2261626345244,866264.951013409,0.0,1.0
2006-01-31,48.21,48.51,48.12,48.25,1129800,36.3467908555759,36.5729687700474,36.2789374812344,36.3769479108387,1498554.80271773,0.0,1.0
2006-02-01,47.5,47.87,47.25,47.75,2225500,35.8115031246599,36.0904558858414,35.6230215292669,35.9999847200528,2951879.72512684,0.0,1.0
2006-02-02,46.63,47.47,46.55,47.18,1687600,35.1555871726924,35.7888853332127,35.0952730621667,35.5702466825569,2238414.83896835,0.0,1.0
2006-02-03,45.43,45.9399,45.29,45.35,1376000,34.2508755148063,34.6353025767697,34.1453258213862,34.1905614042805,1825111.88576703,0.0,1.0
2006-02-06,46.76,46.82,46.31,46.5,814100,35.2535976022968,35.2988331851911,34.9143307305895,35.0575767430881,1079813.65276376,0.0,1.0
2006-02-07,45.34,46.03,45.22,46.0,1294700,34.1830221404648,34.7032313437494,34.0925509746762,34.6806135523022,1717276.42333036,0.0,1.0
2006-02-08,45.56,45.67,44.92,45.02,1641800,34.3488859444106,34.4318178463835,33.8663730602047,33.9417656983619,2177666.2020729,0.0,1.0
2006-02-09,45.59,46.05,45.36,45.62,998200,34.3715037358578,34.7183098713808,34.1981006680963,34.3941215273049,1324001.95085222,0.0,1.0
2006-02-10,46.05,46.26,45.0,46.26,1018800,34.7183098713808,34.8766344115109,33.9266871707304,34.8766344115109,1351325.57356065,0.0,1.0
2006-02-13,44.4,45.0,43.9,44.88,1539700,33.4743313417873,33.9266871707304,33.0973681510015,33.8362160049418,2042241.83903743,0.0,1.0
2006-02-14,45.96,46.03,44.96,44.96,989500,34.6504564970393,34.7032313437494,33.8965301154675,33.8965301154675,1312462.36262099,0.0,1.0
2006-02-15,44.82,44.83,44.32,44.69,1880200,33.7909804220475,33.7985196858632,33.4140172312616,33.6929699924432,2493877.44739766,0.0,1.0
2006-02-16,45.55,45.65,44.95,45.0,1622600,34.3413466805949,34.4167393187521,33.8889908516518,33.9266871707304,2152199.52459708,0.0,1.0
2006-02-17,45.73,45.91,45.45,45.9,670900,34.4770534292778,34.6127601779607,34.2659540424377,34.605220914145,889874.683256616,0.0,1.0
2006-02-21,46.21,46.59,46.1,46.35,1075200,34.8389380924323,35.1254301174296,34.7560061904594,34.9444877858523,1426133.93864587,0.0,1.0
2006-02-22,46.09,46.14,45.65,46.09,927700,34.7484669266437,34.7861632457223,34.4167393187521,34.7484669266437,1230491.49449569,0.0,1.0
2006-02-23,46.6,46.7,46.35,46.55,551300,35.1329693812453,35.2083620194025,34.9444877858523,35.0952730621667,731238.504813492,0.0,1.0
2006-02-24,47.11,47.23,46.91,47.0,481000,35.5174718358469,35.6079430016355,35.3666865595325,35.434539933874,637993.326347342,0.0,1.0
2006-02-27,47.58,47.6,47.202,47.23,537800,35.8718172351856,35.8868957628171,35.5868330629515,35.6079430016355,713332.247213307,0.0,1.0
2006-02-28,46.41,47.53,44.83,47.53,1295500,34.9897233687466,35.834120916107,33.7985196858632,35.834120916107,1718337.53489186,0.0,1.0
2006-03-01,47.24,47.25,46.6,46.6,698900,35.6154822654512,35.6230215292669,35.1329693812453,35.1329693812453,927013.587908852,0.0,1.0
2006-03-02,46.86,47.08,46.57,47.0,762500,35.3289902404539,35.4948540443997,35.1103515897981,35.434539933874,1011371.9570475,0.0,1.0
2006-03-03,45.55,45.93,45.16,45.28,1340800,34.3413466805949,34.6278387055922,34.0473153917819,34.1377865575705,1778422.97706136,0.0,1.0
2006-03-06,45.1,45.95,44.96,45.85,962600,34.0020798088876,34.6429172332236,33.8965301154675,34.5675245950664,1276782.4863658,0.0,1.0
2006-03-07,43.35,44.52,43.01,44.52,3066400,32.682708641137,33.564802507576,32.4263736714026,33.564802507576,4067240.6152006,0.0,1.0
2006-03-08,44.14,44.19,43.2,43.75,1645000,33.2783104825787,33.3160068016573,32.5696196839012,32.9842791937657,2181910.64831887,0.0,1.0
2006-03-09,43.75,44.92,43.64,44.22,1672800,32.9842791937657,33.8663730602047,32.9013472917928,33.3386245931044,2218784.27508073,0.0,1.0
2006-03-10,44.71,44.97,44.31,44.43,557800,33.7080485200746,33.9040693792833,33.4064779674459,33.4969491332345,739860.036250619,0.0,1.0
2006-03-13,45.15,45.5,45.06,45.37,848900,34.0397761279662,34.3036503615163,33.9719227536247,34.205639931912,1125972.00568869,0.0,1.0
2006-03-14,45.69,45.85,44.66,44.83,998000,34.4468963740149,34.5675245950664,33.670352200996,33.7985196858632,1323736.67296185,0.0,1.0
2006-03-15,45.73,45.79,45.3,45.5,821800,34.4770534292778,34.5222890121721,34.152865085202,34.3036503615163,1090026.85154313,0.0,1.0
2006-03-16,45.3,45.65,45.23,45.5,904600,34.152865085202,34.4167393187521,34.1000902384919,34.3036503615163,1199851.8981576,0.0,1.0
2006-03-17,45.9,45.92,45.4301,45.46,686100,34.605220914145,34.6202994417765,34.2509509074444,34.2734933062534,910035.802924972,0.0,1.0
2006-03-20,46.45,47.15,45.99,46.0,967900,35.0198804240095,35.5476288911098,34.6730742884865,34.6806135523022,1283812.35046069,0.0,1.0
2006-03-21,45.45,46.11,45.0,46.0,1097300,34.2659540424377,34.7635454542751,33.9266871707304,34.6806135523022,1455447.1455321,0.0,1.0
2006-03-22,45.13,45.13,44.35,44.65,628200,34.0246976003348,34.0246976003348,33.4366350227088,33.6628129371803,833237.853661954,0.0,1.0
2006-03-23,44.69,45.1,44.62,45.0,1120100,33.6929699924432,34.0020798088876,33.6401951457331,33.9266871707304,1485688.82503463,0.0,1.0
2006-03-24,44.95,45.09,44.79,44.92,630900,33.8889908516518,33.9945405450719,33.7683626306003,33.8663730602047,836819.105181993,0.0,1.0
2006-03-27,45.59,45.69,45.23,45.4,793200,34.3715037358578,34.4468963740149,34.1000902384919,34.2282577233591,1052092.11321977,0.0,1.0
2006-03-28,45.02,45.8,45.01,45.8,940100,33.9417656983619,34.5298282759878,33.9342264345461,34.5298282759878,1246938.72369883,0.0,1.0
2006-03-29,45.84,45.84,45.35,45.53,947300,34.5599853312507,34.5599853312507,34.1905614042805,34.3262681529635,1256488.72775226,0.0,1.0
2006-03-30,45.76,46.21,45.7,45.74,1263400,34.499671220725,34.8389380924323,34.4544356378307,34.4845926930935,1675760.43348697,0.0,1.0
2006-03-31,46.65,46.75,46.5,46.72,737700,35.1706657003239,35.246058338481,35.0575767430881,35.2234405470339,978477.498641235,0.0,1.0
2006-04-03,47.64,48.12,47.4501,47.5,1838000,35.9170528180799,36.2789374812344,35.7738821982195,35.8115031246599,2437903.81252893,0.0,1.0
2006-04-04,48.45,48.63,47.954,48.45,1539900,36.5277331871531,36.663439935836,36.1537857018935,36.5277331871531,2042507.1169278,0.0,1.0
2006-04-05,49.12,49.14,48.51,48.51,965500,37.0328638628062,37.0479423904376,36.5729687700474,36.5729687700474,1280629.01577621,0.0,1.0
2006-04-06,49.09,49.479,48.76,49.3,949200,37.010246071359,37.3035234337905,36.7614503654403,37.1685706114891,1259008.86771081,0.0,1.0
2006-04-07,48.75,49.44,48.55,49.4,748400,36.7539111016246,37.2741203049092,36.6031258253103,37.2439632496463,992669.865776198,0.0,1.0
2006-04-10,48.72,48.9699,48.55,48.67,666000,36.7312933101775,36.9196995129323,36.6031258253103,36.6935969910989,883375.374942473,0.0,1.0
2006-04-11,47.52,48.5,47.5,48.5,1221300,35.8265816522913,36.5654295062317,35.8115031246599,36.5654295062317,1619919.43756343,0.0,1.0
2006-04-12,47.41,47.85,47.23,47.85,912300,35.7436497503184,36.07537735821,35.6079430016355,36.07537735821,1210065.09693697,0.0,1.0
2006-04-13,48.33,48.4,48.01,48.35,759500,36.4372620213645,36.4900368680745,36.1960055792615,36.4523405489959,1007392.7886919,0.0,1.0
2006-04-17,49.21,49.49,49.05,49.25,1303200,37.1007172371476,37.3118166239877,36.9800890160962,37.1308742924105,1728550.73367122,0.0,1.0
2006-04-18,50.3,50.39,49.4,49.4,1098300,37.9224969930609,37.9903503674023,37.2439632496463,37.2439632496463,1456773.53498396,0.0,1.0
2006-04-19,50.39,50.5,50.12,50.49,600900,37.9903503674023,38.0732822693752,37.786790244378,38.0657430055595,797027.421626026,0.0,1.0
2006-04-20,50.24,50.44,49.85,50.0,745500,37.8772614101666,38.0280466864809,37.5832301213536,37.6963190785894,988823.336365787,0.0,1.0
2006-04-21,50.58,50.9,50.2858,50.8,595700,38.133596379901,38.374852822004,37.9117912384426,38.2994601838468,790130.196476324,0.0,1.0
2006-04-24,50.11,50.5,49.8,50.5,665100,37.7792509805623,38.0732822693752,37.545533802275,38.0732822693752,882181.624435794,0.0,1.0
2006-04-25,49.86,50.27,49.57,50.1,661400,37.5907693851693,37.8998792016137,37.3721307345135,37.7717117167465,877273.983463892,0.0,1.0
2006-04-26,50.97,51.02,50.67,50.71,1241300,38.427627668714,38.4653239877926,38.2014497542425,38.2316068095053,1646447.22660074,0.0,1.0
2006-04-27,50.54,50.98,50.21,50.41,799500,38.1034393246381,38.4351669325297,37.8546436187194,38.0054288950338,1060448.36676653,0.0,1.0
2006-04-28,49.6,49.98,49.4,49.66,2302400,37.3947485259606,37.6812405509579,37.2439632496463,37.4399841088549,3053879.07397531,0.0,1.0
2006-05-01,49.9,50.1,49.7,49.72,978800,37.6209264404322,37.7717117167465,37.4701411641178,37.4852196917493,1298269.99548603,0.0,1.0
2006-05-02,50.68,52.9,50.3,50.81,1669500,38.2089890180582,39.8827055851475,37.9224969930609,38.3069994476625,2214407.18988958,0.0,1.0
2006-05-03,50.64,50.91,50.34,50.91,493400,38.1788319627953,38.3823920858197,37.9526540483238,38.3823920858197,654440.555550475,0.0,1.0
2006-05-04,51.08,51.2,50.65,50.88,525700,38.5105595706869,38.6010307364755,38.186371226611,38.3597742943725,697282.934845733,0.0,1.0
2006-05-05,51.5,51.72,51.154,51.7,863100,38.827208650947,38.9930724548928,38.5663501229232,38.9779939272614,1144806.73590518,0.0,1.0
2006-05-08,52.15,52.29,51.89,52.16,1369500,39.3172607989687,39.4228104923887,39.12123993976,39.3248000627844,1816490.35432991,0.0,1.0
2006-05-09,51.7,52.07,51.6,51.75,1508900,38.9779939272614,39.256946688443,38.9026012891042,39.01569024634,2001389.04391997,0.0,1.0
2006-05-10,51.73,51.88,51.36,51.8,662800,39.0006117187085,39.1137006759443,38.721658957527,39.0533865654186,879130.928696505,0.0,1.0
2006-05-11,50.76,51.8,50.6,51.78,1179100,38.2693031285839,39.0533865654186,38.1486749075324,39.0383080377871,1563945.8026947,0.0,1.0
2006-05-12,49.82,50.66,49.7604,50.5,1960700,37.5606123299064,38.1939104904267,37.5156783175647,38.0732822693752,2600651.79827284,0.0,1.0
2006-05-15,48.77,49.17,48.42,49.0,1908800,36.7689896292561,37.0705601818848,36.5051153957059,36.9423926970176,2531812.18572101,0.0,1.0
2006-05-16,48.45,49.46,48.06,48.54,1076200,36.5277331871531,37.2891988325406,36.2337018983401,36.5955865614945,1427460.32809773,0.0,1.0
2006-05-17,47.47,48.9,47.2,48.83,2183800,35.7888853332127,36.8670000588604,35.5853252101884,36.8142252121504,2896569.28498405,0.0,1.0
2006-05-18,46.99,48.93,46.91,47.28,2914200,35.4270006700583,36.8896178503075,35.3666865595325,35.6456393207141,3865364.14062666,0.0,1.0
2006-05-19,47.85,48.95,46.41,47.26,3442900,36.07537735821,36.904696377939,34.9897233687466,35.6305607930827,4566626.24382799,0.0,1.0
2006-05-22,45.63,46.9,44.45,46.9,3891500,34.4016607911206,35.3591472957168,33.5120276608659,35.3591472957168,5161644.5519349,0.0,1.0
2006-05-23,45.85,47.19,45.85,46.65,1402500,34.5675245950664,35.5777859463726,34.5675245950664,35.1706657003239,1860261.20624147,0.0,1.0
2006-05-24,45.65,46.12,44.73,45.96,2613700,34.4167393187521,34.7710847180908,33.723127047706,34.6504564970393,3466784.11034105,0.0,1.0
2006-05-25,46.01,46.1,44.7,44.7,1885500,34.6881528161179,34.7560061904594,33.7005092562589,33.7005092562589,2500907.31149255,0.0,1.0
2006-05-26,46.54,46.8,45.8,46.39,1349100,35.087733798351,35.2837546575596,34.5298282759878,34.9746448411152,1789432.00951185,0.0,1.0
2006-05-30,44.44,46.04,44.37,46.04,1152000,33.5044883970502,34.7107706075651,33.4517135503402,34.7107706075651,1528000.64854914,0.0,1.0
2006-05-31,45.3,45.36,44.55,45.18,1628400,34.152865085202,34.1981006680963,33.5874202990231,34.0623939194133,2159892.5834179,0.0,1.0
2006-06-01,45.82,45.9,44.56,45.0,1476900,34.5449068036193,34.605220914145,33.5949595628388,33.9266871707304,1958944.58146027,0.0,1.0
2006-06-02,45.86,46.5,45.55,45.82,1188100,34.5750638588822,35.0575767430881,34.3413466805949,34.5449068036193,1575883.30776149,0.0,1.0
2006-06-05,44.45,45.73,44.25,45.57,854900,33.5120276608659,34.4770534292778,33.3612423845516,34.3564252082263,1133930.34239988,0.0,1.0
2006-06-06,44.3,44.63,43.52,44.53,2214800,33.3989387036302,33.6477344095489,32.8108761260042,33.5723417713917,2937687.35799188,0.0,1.0
2006-06-07,43.59,44.4,43.4,43.81,1857500,32.8636509727142,33.4743313417873,32.7204049602156,33.02951477666,2463768.40684031,0.0,1.0
2006-06-08,42.28,42.35,41.01,41.27,3736400,31.8760074128552,31.9287822595652,30.918520908259,31.1145417674677,4955921.54795053,0.0,1.0
2006-06-09,41.87,43.6,41.84,43.47,1679700,31.5668975964107,32.8711902365299,31.5442798049636,32.7731798069256,2227936.36229861,0.0,1.0
2006-06-12,41.4,42.45,41.15,42.02,1311800,31.212552197072,32.0041748977224,31.024070601679,31.6799865536465,1739957.68295726,0.0,1.0
2006-06-13,40.06,40.89,39.54,39.9,2971400,30.2022908457658,30.8280497424704,29.8102491273485,30.0816626247143,3941233.61727337,0.0,1.0
2006-06-14,41.68,41.77,40.93,41.27,2562300,31.4236515839121,31.4915049582535,30.8582067977332,31.1145417674677,3398607.69251516,0.0,1.0
2006-06-15,43.2,43.47,41.51,41.94,3224500,32.5696196839012,32.7731798069256,31.2954840990449,31.6196724431207,4276942.78754055,0.0,1.0
2006-06-16,42.93,44.16,42.35,43.43,1108400,32.3660595608768,33.2933890102101,31.9287822595652,32.7430227516627,1470170.06844781,0.0,1.0
2006-06-19,41.99,43.15,41.6,43.1,1561600,31.6573687621993,32.5319233648226,31.3633374733863,32.494227045744,2071289.76803329,0.0,1.0
2006-06-20,41.58,42.06,41.35,41.58,1075800,31.3482589457549,31.7101436089094,31.1748558779934,31.3482589457549,1426929.77231699,0.0,1.0
2006-06-21,42.5,43.08,41.57,41.6,1467000,32.0418712168009,32.4791485181126,31.3407196819392,31.3633374733863,1945813.3258868,0.0,1.0
2006-06-22,41.95,42.56,41.63,42.56,1531700,31.6272117069365,32.0871067996953,31.3859552648335,32.0871067996953,2031630.7234225,0.0,1.0
2006-06-23,42.05,42.22,41.67,41.98,239500,31.7026043450936,31.8307718299608,31.4161123200964,31.6498294983836,317670.273721806,0.0,1.0
2006-06-26,42.1,42.25,41.77,42.1,863400,31.7403006641722,31.853389621408,31.4915049582535,31.7403006641722,1145204.65274074,0.0,1.0
2006-06-27,41.59,42.78,41.55,42.58,1152300,31.3557982095706,32.2529706036411,31.3256411543077,32.1021853273267,1528398.5653847,0.0,1.0
2006-06-28,42.4,42.78,41.7,42.0,1397100,31.9664785786438,32.2529706036411,31.4387301115435,31.6649080260151,1853098.70320139,0.0,1.0
2006-06-29,44.54,44.66,43.14,43.25,1898100,33.5798810352074,33.670352200996,32.5243841010069,32.6073160029798,2517619.81858605,0.0,1.0
2006-06-30,45.12,45.55,43.58,45.49,888800,34.017158336519,34.3413466805949,32.8561117088985,34.2961110977006,1178894.94481813,0.0,1.0
2006-07-03,45.8,45.8,45.15,45.38,900800,34.5298282759878,34.5298282759878,34.0397761279662,34.2131791957277,1194811.61824051,0.0,1.0
2006-07-05,44.05,44.6,43.55,44.56,2179200,33.2104571082372,33.6251166181017,32.8334939174513,33.5949595628388,2890467.89350547,0.0,1.0
2006-07-06,44.28,44.48,43.78,43.88,1229400,33.3838601759987,33.5346454523131,33.0068969852128,33.08228962337,1630663.19212354,0.0,1.0
2006-07-07,43.84,44.3,43.65,44.2,1464500,33.0521325681071,33.3989387036302,32.9088865556085,33.323546065473,1942497.35225714,0.0,1.0
2006-07-10,44.85,45.18,44.46,44.8,616400,33.8135982134947,34.0623939194133,33.5195669246817,33.7759018944161,817586.45812994,0.0,1.0
2006-07-11,45.04,45.18,44.36,44.85,662400,33.9568442259933,34.0623939194133,33.4441742865245,33.8135982134947,878600.372915757,0.0,1.0
2006-07-12,44.5,44.84,44.23,44.78,770000,33.5497239799445,33.8060589496789,33.3461638569201,33.7608233667846,1021319.87793649,0.0,1.0
2006-07-13,43.35,44.19,43.2,43.77,1646700,32.682708641137,33.3160068016573,32.5696196839012,32.9993577213971,2184165.51038704,0.0,1.0
2006-07-14,42.8,43.19,42.5,43.0,1383400,32.2680491312725,32.5620804200855,32.0418712168009,32.4188344075868,1834927.16771084,0.0,1.0
2006-07-17,42.45,42.65,41.78,42.51,991100,32.0041748977224,32.1549601740367,31.4990442220693,32.0494104806167,1314584.58574397,0.0,1.0
2006-07-18,42.1,42.48,41.61,42.26,1042800,31.7403006641722,32.0267926891695,31.3708767372021,31.8609288852237,1383158.92040542,0.0,1.0
2006-07-19,43.74,43.75,42.12,43.04,2540500,32.97673992995,32.9842791937657,31.7553791918037,32.4489914628497,3369692.40246449,0.0,1.0
2006-07-20,43.25,44.39,43.12,44.3,986100,32.6073160029798,33.4667920779716,32.5093055733755,33.3989387036302,1307952.63848464,0.0,1.0
2006-07-21,43.0,43.62,42.8,43.62,1043300,32.4188344075868,32.8862687641614,32.2680491312725,32.8862687641614,1383822.11513136,0.0,1.0
2006-07-24,44.3,44.54,43.44,43.85,1389400,33.3989387036302,33.5798810352074,32.7505620154784,33.0596718319229,1842885.50442203,0.0,1.0
2006-07-25,44.25,44.78,44.03,44.44,994500,33.3612423845516,33.7608233667846,33.1953785806058,33.5044883970502,1319094.30988031,0.0,1.0
2006-07-26,44.5,44.7,44.02,44.29,772500,33.5497239799445,33.7005092562589,33.1878393167901,33.3913994398144,1024635.85156616,0.0,1.0
2006-07-27,45.05,45.3,44.8,45.1,900100,33.964383489809,34.152865085202,33.7759018944161,34.0020798088876,1193883.14562421,0.0,1.0
2006-07-28,45.6,45.75,45.15,45.25,773900,34.3790429996735,34.4921319569093,34.0397761279662,34.1151687661234,1026492.79679877,0.0,1.0
2006-07-31,45.15,45.63,44.92,45.63,492300,34.0397761279662,34.4016607911206,33.8663730602047,34.4016607911206,652981.527153423,0.0,1.0
2006-08-01,44.0,44.71,44.0,44.71,1160100,33.1727607891586,33.7080485200746,33.1727607891586,33.7080485200746,1538744.40310926,0.0,1.0
2006-08-02,44.61,44.91,44.45,44.61,1525400,33.6326558819174,33.858833796389,33.5120276608659,33.6326558819174,2023274.46987575,0.0,1.0
2006-08-03,44.47,44.59,44.0,44.0,551000,33.5271061884974,33.617577354286,33.1727607891586,33.1727607891586,730840.587977932,0.0,1.0
2006-08-04,44.77,45.58,44.6101,45.21,532900,33.7532841029689,34.3639644720421,33.6327312745556,34.0850117108605,706832.938899166,0.0,1.0
2006-08-07,44.35,44.6,44.16,44.41,546000,33.4366350227088,33.6251166181017,33.2933890102101,33.4818706056031,724208.640718604,0.0,1.0
2006-08-08,44.55,44.93,44.43,44.79,1548800,33.5874202990231,33.8739123240204,33.4969491332345,33.7683626306003,2054311.98304941,0.0,1.0
2006-08-09,44.76,45.4,44.76,45.17,1008300,33.7457448391532,34.2282577233591,33.7457448391532,34.0548546555976,1337398.48431606,0.0,1.0
2006-08-10,44.85,44.94,44.5201,44.65,357200,33.8135982134947,33.8814515878361,33.5648779002141,33.6628129371803,473786.312206383,0.0,1.0
2006-08-11,44.0,44.48,43.87,44.25,564700,33.1727607891586,33.5346454523131,33.0747503595543,33.3612423845516,749012.123468492,0.0,1.0
2006-08-14,44.05,44.5,43.98,44.12,721400,33.2104571082372,33.5497239799445,33.1576822615272,33.2632319549472,956857.350575827,0.0,1.0
2006-08-15,44.84,44.99,44.43,44.56,662800,33.8060589496789,33.9191479069147,33.4969491332345,33.5949595628388,879130.928696505,0.0,1.0
2006-08-16,45.18,45.45,45.04,45.05,639200,34.0623939194133,34.2659540424377,33.9568442259933,33.964383489809,847828.137632477,0.0,1.0
2006-08-17,45.65,45.89,45.4,45.53,632500,34.4167393187521,34.5976816503293,34.2282577233591,34.3262681529635,838941.328304976,0.0,1.0
2006-08-18,45.95,46.0,45.51,45.8,800900,34.6429172332236,34.6806135523022,34.311189625332,34.5298282759878,1062305.31199914,0.0,1.0
2006-08-21,45.47,45.85,45.41,45.74,655900,34.2810325700692,34.5675245950664,34.2357969871749,34.4845926930935,869978.84147863,0.0,1.0
2006-08-22,45.9,46.07,45.55,45.9,275800,34.605220914145,34.7333883990122,34.3413466805949,34.605220914145,365818.210824526,0.0,1.0
2006-08-23,45.17,45.9,45.14,45.68,358500,34.0548546555976,34.605220914145,34.0322368641505,34.4393571101992,475510.618493809,0.0,1.0
2006-08-24,44.85,45.32,44.75,45.12,572500,33.8135982134947,34.1679436128334,33.7382055753375,34.017158336519,759357.961193041,0.0,1.0
2006-08-25,45.16,45.37,45.03,45.2,613300,34.0473153917819,34.205639931912,33.9493049621776,34.0774724470448,813474.650829158,0.0,1.0
2006-08-28,45.29,45.4,44.93,45.05,897500,34.1453258213862,34.2282577233591,33.8739123240204,33.964383489809,1190434.53304936,0.0,1.0
2006-08-29,45.9,45.91,45.5,45.75,559400,34.605220914145,34.6127601779607,34.3036503615163,34.4921319569093,741982.259373604,0.0,1.0
2006-08-30,45.61,45.84,45.57,45.66,386900,34.3865822634892,34.5599853312507,34.3564252082263,34.4242785825678,513180.078926792,0.0,1.0
2006-08-31,45.86,45.98,45.68,45.81,420000,34.5750638588822,34.6655350246708,34.4393571101992,34.5373675398036,557083.569783541,0.0,1.0
2006-09-01,46.48,46.48,45.99,46.04,625100,35.0424982154567,35.0424982154567,34.6730742884865,34.7107706075651,829126.046361171,0.0,1.0
2006-09-05,46.75,46.77,46.31,46.46,772900,35.246058338481,35.2611368661125,34.9143307305895,35.0274196878252,1025166.40734691,0.0,1.0
2006-09-06,46.02,46.47,45.87,46.42,752400,34.6956920799336,35.0349589516409,34.5826031226979,34.9972626325624,997975.423583661,0.0,1.0
2006-09-07,45.87,46.02,45.43,46.02,935600,34.5826031226979,34.6956920799336,34.2508755148063,34.6956920799336,1240969.97116543,0.0,1.0
2006-09-08,46.14,46.1899,45.87,46.0,494500,34.7861632457223,34.8237841721627,34.5826031226979,34.6806135523022,655899.583947527,0.0,1.0
2006-09-11,45.1,45.51,44.85,45.23,973800,34.0020798088876,34.311189625332,33.8135982134947,34.1000902384919,1291638.0482267,0.0,1.0
2006-09-12,45.67,45.67,45.06,45.3,723000,34.4318178463835,34.4318178463835,33.9719227536247,34.152865085202,958979.573698812,0.0,1.0
2006-09-13,45.5,45.59,45.22,45.47,438100,34.3036503615163,34.3715037358578,34.0925509746762,34.2810325700692,581091.218862309,0.0,1.0
2006-09-14,45.8,46.05,45.73,46.0,1111800,34.5298282759878,34.7183098713808,34.4770534292778,34.6806135523022,1474679.79258415,0.0,1.0
2006-09-15,46.3,46.5,46.07,46.25,596500,34.9067914667737,35.0575767430881,34.7333883990122,34.8690951476952,791191.308037817,0.0,1.0
2006-09-18,46.85,47.1,46.7,46.77,510300,35.3214509766382,35.5099325720312,35.2083620194025,35.2611368661125,676856.537287004,0.0,1.0
2006-09-19,46.7,47.15,46.3,47.14,1187700,35.2083620194025,35.5476288911098,34.9067914667737,35.540089627294,1575352.75198074,0.0,1.0
2006-09-20,47.5,47.69,46.94,47.22,1727000,35.8115031246599,35.9547491371585,35.3893043509797,35.6004037378198,2290674.58337185,0.0,1.0
2006-09-21,47.09,47.78,46.93,47.71,1090200,35.5023933082155,36.0226025115,35.381765087164,35.96982766479,1446029.78042385,0.0,1.0
2006-09-22,46.3,46.69,45.9,46.6,1044800,34.9067914667737,35.2008227555867,34.605220914145,35.1329693812453,1385811.69930916,0.0,1.0
2006-09-25,47.11,47.14,46.3,46.8,642800,35.5174718358469,35.540089627294,34.9067914667737,35.2837546575596,852603.139659192,0.0,1.0
2006-09-26,46.85,47.17,46.39,46.53,815300,35.3214509766382,35.5627074187412,34.9746448411152,35.0801945345353,1081405.32010601,0.0,1.0
2006-09-27,47.15,47.25,46.74,46.84,597100,35.5476288911098,35.6230215292669,35.2385190746653,35.3139117128225,791987.141708935,0.0,1.0
2006-09-28,47.45,47.48,47.22,47.3,591300,35.7738068055813,35.7964245970284,35.6004037378198,35.6607178483455,784294.082888115,0.0,1.0
2006-09-29,46.25,47.4,46.25,47.4,2241100,34.8690951476952,35.7361104865027,34.8690951476952,35.7361104865027,2972571.40057594,0.0,1.0
2006-10-02,46.97,47.24,46.76,46.94,564000,35.4119221424268,35.6154822654512,35.2535976022968,35.3893043509797,748083.650852186,0.0,1.0
2006-10-03,46.89,46.98,46.57,46.85,1180700,35.3516080319011,35.4194614062426,35.1103515897981,35.3214509766382,1566068.02581769,0.0,1.0
2006-10-04,47.13,47.13,46.17,46.31,1477600,35.5325503634783,35.5325503634783,34.8087810371694,34.9143307305895,1959873.05407658,0.0,1.0
2006-10-05,47.79,47.95,47.03,47.03,1352400,36.0301417753157,36.1507699963672,35.4571577253211,35.4571577253211,1793809.09470301,0.0,1.0
2006-10-06,47.3,47.38,45.71,46.73,762400,35.6607178483455,35.7210319588713,34.4619749016464,35.2309798108496,1011239.31810232,0.0,1.0
2006-10-09,45.5,45.59,44.86,45.1,3252800,34.3036503615163,34.3715037358578,33.8211374773104,34.0020798088876,4314479.60902835,0.0,1.0
2006-10-10,45.61,45.8,45.36,45.6,1135500,34.3865822634892,34.5298282759878,34.1981006680963,34.3790429996735,1506115.22259336,0.0,1.0
2006-10-11,45.4,45.571,45.02,45.47,1109500,34.2282577233591,34.3571791346079,33.9417656983619,34.2810325700692,1471629.09684486,0.0,1.0
2006-10-12,46.27,46.34,45.6,45.73,1185700,34.8841736753266,34.9369485220366,34.3790429996735,34.4770534292778,1572699.97307701,0.0,1.0
2006-10-13,46.43,46.68,46.3,46.52,695100,35.0048018963781,35.193283491771,34.9067914667737,35.0726552707195,921973.307991761,0.0,1.0
2006-10-16,46.8,47.01,46.52,46.55,947600,35.2837546575596,35.4420791976897,35.0726552707195,35.0952730621667,1256886.64458782,0.0,1.0
2006-10-17,46.42,46.48,45.86,46.29,1429800,34.9972626325624,35.0424982154567,34.5750638588822,34.899252202958,1896471.6382774,0.0,1.0
2006-10-18,46.55,46.91,46.37,46.6,758100,35.0952730621667,35.3666865595325,34.9595663134838,35.1329693812453,1005535.84345929,0.0,1.0
2006-10-19,46.46,46.5,46.26,46.32,654900,35.0274196878252,35.0575767430881,34.8766344115109,34.9218699944052,868652.452026767,0.0,1.0
2006-10-20,46.47,46.51,46.22,46.48,567600,35.0349589516409,35.0651160069038,34.846477356248,35.0424982154567,752858.652878902,0.0,1.0
2006-10-23,46.58,46.6,46.1,46.2,1563600,35.1178908536138,35.1329693812453,34.7560061904594,34.8313988286166,2073942.54693702,0.0,1.0
2006-10-24,46.62,46.75,46.47,46.73,376200,35.1480479088767,35.246058338481,35.0349589516409,35.2309798108496,498987.71179183,0.0,1.0
2006-10-25,47.08,47.08,45.98,46.84,1990500,35.4948540443997,35.4948540443997,34.6655350246708,35.3139117128225,2640178.20393843,0.0,1.0
2006-10-26,47.35,47.47,47.12,47.19,611800,35.6984141674241,35.7888853332127,35.5250110996626,35.5777859463726,811485.06665136,0.0,1.0
2006-10-27,46.75,47.24,46.68,47.24,789800,35.246058338481,35.6154822654512,35.193283491771,35.6154822654512,1047582.38908343,0.0,1.0
2006-10-30,46.61,46.75,45.86,45.86,767100,35.140508645061,35.246058338481,34.5750638588822,34.5750638588822,1017473.34852608,0.0,1.0
2006-10-31,47.24,47.3,46.96,47.04,622800,35.6154822654512,35.6607178483455,35.4043828786111,35.4646969891369,826075.350621882,0.0,1.0
2006-11-01,47.1,47.81,46.93,47.61,922600,35.5099325720312,36.0452203029471,35.381765087164,35.8944350266328,1223726.90829118,0.0,1.0
2006-11-02,47.57,47.67,47.24,47.51,908900,35.8642779713699,35.9396706095271,35.6154822654512,35.8190423884756,1205555.37280062,0.0,1.0
2006-11-03,47.77,48.0,47.64,48.0,583900,36.0150632476843,36.1884663154458,35.9170528180799,36.1884663154458,774478.800944309,0.0,1.0
2006-11-06,48.09,48.09,47.468,47.66,1258400,36.2563196897872,36.2563196897872,35.7873774804496,35.9321313457114,1669128.48622764,0.0,1.0
2006-11-07,47.9,48.22,47.85,48.05,698800,36.1130736772886,36.3543301193916,36.07537735821,36.2261626345244,926880.948963665,0.0,1.0
2006-11-08,48.03,48.09,47.41,47.8,577900,36.2110841068929,36.2563196897872,35.7436497503184,36.0376810391314,766520.464233117,0.0,1.0
2006-11-09,48.48,48.7689,48.05,48.05,1005500,36.5503509786002,36.7681603102363,36.2261626345244,36.2261626345244,1333684.59385084,0.0,1.0
2006-11-10,48.56,48.65,48.39,48.45,573600,36.610665089126,36.6785184634674,36.4824976042588,36.5277331871531,760816.989590094,0.0,1.0
2006-11-13,48.96,49.0,48.5,48.57,483900,36.9122356417547,36.9423926970176,36.5654295062317,36.6182043529417,641839.855757752,0.0,1.0
2006-11-14,49.42,49.6,49.06,49.32,848500,37.2590417772777,37.3947485259606,36.9876282799119,37.1836491391205,1125441.44990794,0.0,1.0
2006-11-15,49.3,49.36,49.13,49.19,561300,37.1685706114891,37.2138061943834,37.0404031266219,37.0856387095162,744502.399332148,0.0,1.0
2006-11-16,49.26,49.4411,49.1,49.31,490900,37.1384135562262,37.2749496239289,37.0177853351747,37.1761098753048,651124.581920812,0.0,1.0
2006-11-17,49.06,49.06,48.71,49.01,444300,36.9876282799119,36.9876282799119,36.7237540463617,36.9499319608333,589314.833463875,0.0,1.0
2006-11-20,48.77,49.22,48.7,49.22,972700,36.7689896292561,37.1082565009634,36.716214782546,37.1082565009634,1290179.01982964,0.0,1.0
2006-11-21,49.14,49.19,48.74,48.77,369200,37.0479423904376,37.0856387095162,36.7463718378089,36.7689896292561,489702.985628771,0.0,1.0
2006-11-22,49.69,49.74,49.4,49.73,349800,37.4626019003021,37.5002982193807,37.2439632496463,37.492758955565,463971.030262579,0.0,1.0
2006-11-24,49.39,49.56,49.08,49.3,337400,37.2364239858306,37.3645914706978,37.0027068075433,37.1685706114891,447523.801059445,0.0,1.0
2006-11-27,48.7,49.62,48.59,49.41,1175600,36.716214782546,37.4098270535921,36.6332828805731,37.251502513462,1559303.43961317,0.0,1.0
2006-11-28,48.87,48.92,48.5,48.59,1241800,36.8443822674132,36.8820785864918,36.5654295062317,36.6332828805731,1647110.42132667,0.0,1.0
2006-11-29,49.5,49.7,49.35,49.36,1164100,37.3193558878035,37.4701411641178,37.2062669305677,37.2138061943834,1544049.96091672,0.0,1.0
2006-11-30,49.5,49.77,49.26,49.47,1114800,37.3193558878035,37.5229160108278,37.1384135562262,37.2967380963563,1478658.96093974,0.0,1.0
2006-12-01,49.51,49.78,48.77,49.69,1497200,37.3268951516192,37.5304552746436,36.7689896292561,37.4626019003021,1985870.28733314,0.0,1.0
2006-12-04,50.05,50.12,49.6,49.65,1090500,37.7340153976679,37.786790244378,37.3947485259606,37.4324448450392,1446427.69725941,0.0,1.0
2006-12-05,50.05,50.05,49.6,49.7,818500,37.7340153976679,37.7340153976679,37.3947485259606,37.4701411641178,1085649.76635198,0.0,1.0
2006-12-06,49.66,49.85,49.45,49.58,1009800,37.4399841088549,37.5832301213536,37.2816595687249,37.3796699983292,1339388.06849386,0.0,1.0
2006-12-07,49.42,49.85,49.26,49.84,611100,37.2590417772777,37.5832301213536,37.1384135562262,37.5756908575379,810556.594035054,0.0,1.0
2006-12-08,48.65,49.08,48.5344,48.8,740400,36.6785184634674,37.0027068075433,36.5913645737577,36.7916074207032,982058.750161274,0.0,1.0
2006-12-11,48.55,48.56,48.26,48.54,285000,36.6031258253103,36.610665089126,36.3844871746544,36.5955865614945,378020.993781689,0.0,1.0
2006-12-12,48.08,48.21,47.85,48.21,636200,36.2487804259715,36.3467908555759,36.07537735821,36.3467908555759,843848.96927688,0.0,1.0
2006-12-13,48.47,48.58,48.3,48.52,725200,36.5428117147845,36.6257436167574,36.4146442299173,36.5805080338631,961897.630492916,0.0,1.0
2006-12-14,49.99,50.01,49.39,49.44,746300,37.6887798147736,37.7038583424051,37.2364239858306,37.2741203049092,989884.44792728,0.0,1.0
2006-12-15,49.89,50.13,49.76,50.13,435100,37.6133871766165,37.7943295081937,37.5153767470121,37.7943295081937,577112.050506712,0.0,1.0
2006-12-18,49.71,50.28,49.55,50.02,450700,37.4776804279335,37.9074184654295,37.357052206882,37.7113976062208,597803.725955816,0.0,1.0
2006-12-19,49.18,49.52,48.95,49.08,673400,37.0780994457005,37.3344344154349,36.904696377939,37.0027068075433,893190.656886279,0.0,1.0
2006-12-20,49.73,49.96,49.65,49.81,671900,37.7441685242486,37.9187343549459,37.6834499744408,37.8048870740563,885264.884786999,0.333467,1.0
2006-12-21,49.49,49.66,49.21,49.58,445500,37.5620128748253,37.6910397931668,37.3494979504981,37.630321243359,586970.540515863,0.0,1.0
2006-12-22,49.16,49.49,49.05,49.49,564200,37.3115488568683,37.5620128748253,37.2280608508826,37.5620128748253,743364.262534343,0.0,1.0
2006-12-26,49.57,49.59,49.0901,49.18,359700,37.6227314246331,37.637911062085,37.2584960239738,37.3267284943202,473924.362342437,0.0,1.0
2006-12-27,49.65,49.85,49.34,49.5,629900,37.6834499744408,37.8352463489602,37.4481655939357,37.5696026935513,829927.594772036,0.0,1.0
2006-12-28,49.4,50.01,49.35,50.01,884000,37.4937045062916,37.9566834485757,37.4557554126617,37.9566834485757,1164718.19936256,0.0,1.0
2006-12-29,49.4,49.86,49.3,49.31,1219300,37.4937045062916,37.8428361676862,37.4178063190319,37.4253961377578,1606494.23131536,0.0,1.0
2007-01-03,48.73,49.25,48.28,49.07,2059300,36.9851866516516,37.379857225402,36.6436448089829,37.2432404883346,2713240.03161462,0.0,1.0
2007-01-04,48.19,48.32,47.8,48.32,1806200,36.5753364404492,36.6740040838868,36.2793335101364,36.6740040838868,2379766.98154826,0.0,1.0
2007-01-05,47.03,47.66,46.89,47.4,748600,35.6949174682367,36.1730760479728,35.5886600060731,35.9757407610976,986321.316790516,0.0,1.0
2007-01-08,47.12,47.3,46.75,46.94,855200,35.7632258367704,35.8998425738379,35.4824025439095,35.626609099703,1126772.62906659,0.0,1.0
2007-01-09,46.6,47.04,46.35,47.0,975700,35.36855526302,35.7025072869627,35.1788097948707,35.6721480120588,1285537.94922857,0.0,1.0
2007-01-10,46.45,46.48,45.4,46.01,1425700,35.2547079821304,35.2774774383083,34.4577770159036,34.9207559581877,1878437.48510318,0.0,1.0
2007-01-11,46.81,47.31,46.25,46.7,1790500,35.5279414562653,35.9074323925638,35.102911607611,35.4444534502797,2359081.37551886,0.0,1.0
2007-01-12,47.86,47.95,47.3,47.36,540900,36.3248724224922,36.3931807910259,35.8998425738379,35.9453814861937,712665.24212128,0.0,1.0
2007-01-16,48.01,48.15,47.75,48.07,815200,36.4387197033817,36.5449771655453,36.2413844165065,36.4842586157376,1074070.44809996,0.0,1.0
2007-01-17,47.62,47.91,47.6,47.86,812300,36.1427167730689,36.362821516122,36.127537135617,36.3248724224922,1070249.53997988,0.0,1.0
2007-01-18,47.35,47.99,47.18,47.98,886800,35.9377916674677,36.4235400659298,35.8087647491262,36.4159502472038,1168407.35203023,0.0,1.0
2007-01-19,47.47,47.53,46.88,47.037,786700,36.0288694921794,36.0744084045352,35.5810701873471,35.7002303413449,1036520.14416123,0.0,1.0
2007-01-22,47.0,47.35,46.8,47.21,1570700,35.6721480120588,35.9377916674677,35.5203516375394,35.8315342053041,2069482.89110722,0.0,1.0
2007-01-23,47.57,47.57,47.01,47.13,1058400,36.1047676794391,36.1047676794391,35.6797378307847,35.7708156554964,1394499.70837708,0.0,1.0
2007-01-24,48.6,48.64,48.08,48.2,1581400,36.886519008214,36.9168782831178,36.4918484344635,36.5829262591752,2083580.72451579,0.0,1.0
2007-01-25,47.32,48.2495,47.22,48.08,917200,35.9150222112898,36.6204958618687,35.8391240240301,36.4918484344635,1208461.00956487,0.0,1.0
2007-01-26,47.49,47.5,46.94,47.31,1065900,36.0440491296313,36.0516389483573,35.626609099703,35.9074323925638,1404381.36730832,0.0,1.0
2007-01-29,47.04,47.79,46.89,47.68,1038500,35.7025072869627,36.2717436914104,35.5886600060731,36.1882556854247,1368280.37334618,0.0,1.0
2007-01-30,47.44,47.61,47.14,47.24,801600,36.0061000360014,36.1351269543429,35.7784054742224,35.8543036614821,1056151.7065713,0.0,1.0
2007-01-31,47.31,47.55,46.65,46.66,1044700,35.9074323925638,36.0895880419871,35.4065043566498,35.4140941753758,1376449.21139601,0.0,1.0
2007-02-01,48.55,48.65,48.06,48.13,1360600,36.8485699145841,36.9244681018438,36.4766687970116,36.5297975280934,1792664.68557999,0.0,1.0
2007-02-02,49.07,49.39,48.99,49.22,1331300,37.2432404883346,37.4861146875656,37.1825219385268,37.3570877692241,1754060.33802192,0.0,1.0
2007-02-05,49.34,49.48,49.14,49.48,1497300,37.4481655939357,37.5544230560993,37.2963692194163,37.5544230560993,1972774.38903345,0.0,1.0
2007-02-06,50.0,50.03,49.67,49.75,1182100,37.9490936298498,37.9718630860277,37.6986296118928,37.7593481617005,1557481.20301639,0.0,1.0
2007-02-07,49.72,50.1,49.6,49.78,733600,37.7365787055226,38.0249918171095,37.645500880811,37.7821176178784,966557.998928029,0.0,1.0
2007-02-08,49.45,49.46,49.15,49.25,1018900,37.5316535999214,37.5392434186474,37.3039590381423,37.379857225402,1342456.30467253,0.0,1.0
2007-02-09,49.2,49.89,48.98,49.74,1097200,37.3419081317722,37.8656056238641,37.1749321198008,37.7517583429745,1445620.82391471,0.0,1.0
2007-02-12,49.06,49.1,48.77,49.1,1605800,37.2356506696086,37.2660099445125,37.0155459265555,37.2660099445125,2115729.05490544,0.0,1.0
2007-02-13,49.66,49.66,49.23,49.31,1984300,37.6910397931668,37.6910397931668,37.3646775879501,37.4253961377578,2614423.44230219,0.0,1.0
2007-02-14,50.43,50.64,49.87,49.9,2283100,38.2754558350665,38.4348420283118,37.8504259864121,37.8731954425901,3008108.73412293,0.0,1.0
2007-02-15,50.53,50.74,50.42,50.56,483200,38.3513540223262,38.5107402155715,38.2678660163405,38.3741234785041,636642.346076913,0.0,1.0
2007-02-16,50.92,51.04,50.43,50.5,1385300,38.647356952639,38.7384347773506,38.2754558350665,38.3285845661483,1825208.28232688,0.0,1.0
2007-02-20,51.05,51.55,50.5,51.55,914100,38.7460245960766,39.1255155323751,38.3285845661483,39.1255155323751,1204376.59053996,0.0,1.0
2007-02-21,51.19,51.22,50.74,51.1,781500,38.8522820582402,38.8750515144181,38.5107402155715,38.7839736897065,1029668.86063557,0.0,1.0
2007-02-22,51.46,51.92,51.19,51.4,1033800,39.0572071638414,39.406338825236,38.8522820582402,39.0116682514856,1362087.8670826,0.0,1.0
2007-02-23,51.38,51.72,51.12,51.6,643100,38.9964886140336,39.2545424507166,38.7991533271584,39.163464626005,847319.314491025,0.0,1.0
2007-02-26,51.3,51.79,51.03,51.64,569600,38.9357700642258,39.3076711817984,38.7308449586247,39.1938239009088,750479.056964839,0.0,1.0
2007-02-27,48.03,49.62,46.16,49.53,2988800,36.4538993408337,37.6606805182629,35.0346032390773,37.5923721497292,3937906.96182673,0.0,1.0
2007-02-28,48.99,49.6,48.52,48.52,2031400,37.1825219385268,37.645500880811,36.8258004584062,36.8258004584062,2676480.2603904,0.0,1.0
2007-03-01,48.13,48.57,45.31,47.7,1954200,36.5297975280934,36.8637495520361,34.3894686473699,36.2034353228767,2574765.0511248,0.0,1.0
2007-03-02,48.11,48.78,47.42,47.42,1956500,36.5146178906414,37.0231357452814,35.9909203985495,35.9909203985495,2577795.42653039,0.0,1.0
2007-03-05,47.03,47.9,46.11,46.7099,1907300,35.6949174682367,36.3552316973961,34.9966541454475,35.4519673708184,2512971.74394142,0.0,1.0
2007-03-06,49.15,49.45,48.36,48.61,1849600,37.3039590381423,37.5316535999214,36.7043633587907,36.8941088269399,2436948.84789706,0.0,1.0
2007-03-07,48.6,49.09,48.55,48.8,1415500,36.886519008214,37.2584201257865,36.8485699145841,37.0383153827334,1864998.42895668,0.0,1.0
2007-03-08,49.69,49.88,48.8,48.8,822100,37.7138092493447,37.8580158051381,37.0383153827334,37.0383153827334,1083161.5743167,0.0,1.0
2007-03-09,49.32,50.0,49.12,49.82,795600,37.4329859564838,37.9490936298498,37.2811895819644,37.8124768927823,1048246.37942631,0.0,1.0
2007-03-12,50.32,50.53,49.78,49.84,674500,38.1919678290808,38.3513540223262,37.7821176178784,37.8276565302342,888690.52654983,0.0,1.0
2007-03-13,48.62,49.95,48.55,49.55,1155800,36.9016986456659,37.9111445362199,36.8485699145841,37.6075517871811,1522829.51903083,0.0,1.0
2007-03-14,49.35,49.35,47.91,48.55,1393700,37.4557554126617,37.4557554126617,36.362821516122,36.8485699145841,1836275.74032987,0.0,1.0
2007-03-15,49.66,50.03,49.38,49.63,1222200,37.6910397931668,37.9718630860277,37.4785248688396,37.6682703369889,1610315.13943544,0.0,1.0
2007-03-16,49.34,50.02,49.27,49.9,546700,37.4481655939357,37.9642732673017,37.395036862854,37.8731954425901,720307.058361443,0.0,1.0
2007-03-19,50.36,50.58,49.85,49.85,767100,38.2223271039847,38.389303115956,37.8352463489602,37.8352463489602,1010696.07548758,0.0,1.0
2007-03-20,50.41,50.55,50.05,50.28,1235000,38.2602761976145,38.3665336597781,37.9870427234796,38.1616085541769,1627179.83734476,0.0,1.0
2007-03-21,51.69,51.73,50.26,50.42,800300,39.2317729945387,39.2621322694426,38.146428916725,38.2678660163405,1054438.88568989,0.0,1.0
2007-03-22,50.65,51.12,50.65,51.09,1417600,38.4424318470378,38.7991533271584,38.4424318470378,38.7763838709805,1867765.29345743,0.0,1.0
2007-03-23,50.66,51.0,50.6,50.82,1091500,38.4500216657638,38.7080755024468,38.404482753408,38.5714587653793,1438110.76312697,0.0,1.0
2007-03-26,50.62,50.74,50.01,50.74,718900,38.4196623908599,38.5107402155715,37.9566834485757,38.5107402155715,947189.947422792,0.0,1.0
2007-03-27,50.18,50.55,50.05,50.5,970100,38.0857103669172,38.3665336597781,37.9870427234796,38.3285845661483,1278159.64389324,0.0,1.0
2007-03-28,49.75,50.09,49.55,50.0,895500,37.7593481617005,38.0174019983835,37.6075517871811,37.9490936298498,1179870.07639047,0.0,1.0
2007-03-29,50.87,50.93,50.31,50.752,906200,38.6094078590091,38.654946771365,38.1843780103548,38.5198479980427,1193967.90979905,0.0,1.0
2007-03-30,50.57,50.97,50.35,50.95,926300,38.38171329723,38.6853060462688,38.2147372852587,38.6701264088169,1220450.75573478,0.0,1.0
2007-04-02,51.35,51.5,50.91,51.18,914100,38.9737191578557,39.0875664387453,38.639767133913,38.8446922395142,1204376.59053996,0.0,1.0
2007-04-03,52.12,52.16,51.46,51.56,756700,39.5581351997554,39.5884944746593,39.0572071638414,39.1331053511011,996993.508436259,0.0,1.0
2007-04-04,52.25,54.01,51.89,51.89,1065100,39.656802843193,40.9926109389637,39.3835693690581,39.3835693690581,1403327.32368899,0.0,1.0
2007-04-05,52.43,52.68,52.21,52.21,475500,39.7934195802605,39.9831650484097,39.6264435682891,39.6264435682891,626497.176240836,0.0,1.0
2007-04-09,52.74,53.01,52.64,53.01,439600,40.0287039607655,40.2336290663667,39.9528057735058,40.2336290663667,579196.968823285,0.0,1.0
2007-04-10,52.68,52.9,52.5,52.76,659100,39.9831650484097,40.150141060381,39.8465483113422,40.0438835982175,868400.186877677,0.0,1.0
2007-04-11,52.57,53.41,52.51,53.3899,1292100,39.899677042424,40.5372218154055,39.8541381300682,40.5219662797663,1702412.20067463,0.0,1.0
2007-04-12,53.82,53.88,52.77,53.3,989600,40.8484043831703,40.8939432955261,40.0514734169434,40.4537338094198,1303851.95711447,0.0,1.0
2007-04-13,53.78,53.9,53.18,53.57,685000,40.8180451082664,40.909122932978,40.3626559847082,40.658658915021,902524.849053571,0.0,1.0
2007-04-16,54.0,54.18,53.6901,53.75,906500,40.9850211202377,41.1216378573052,40.7498126379199,40.7952756520885,1194363.1761563,0.0,1.0
2007-04-17,53.49,53.84,53.47,53.66,1133000,40.5979403652133,40.8635840206222,40.5827607277613,40.7269672835548,1492789.27587985,0.0,1.0
2007-04-18,53.55,54.18,53.18,53.18,952800,40.6434792775691,41.1216378573052,40.3626559847082,40.3626559847082,1255365.95062517,0.0,1.0
2007-04-19,53.07,53.1099,52.33,52.7,1049800,40.2791679787225,40.3094513554392,39.7175213930008,39.9983446858617,1383168.73946926,0.0,1.0
2007-04-20,53.89,54.0,53.6,53.74,539000,40.9015331142521,40.9850211202377,40.6814283711989,40.7876858333625,710161.888525364,0.0,1.0
2007-04-23,53.71,54.04,53.6,53.92,468100,40.7649163771846,41.0153803951416,40.6814283711989,40.92430257043,616747.27276201,0.0,1.0
2007-04-24,53.96,54.23,53.68,54.2,1080200,40.9546618453339,41.1595869509351,40.7421469210067,41.1368174947571,1423222.39700389,0.0,1.0
2007-04-25,54.15,54.31,53.7799,54.02,991700,41.0988684011273,41.2203055007428,40.8179692100791,41.0002007576897,1306618.82161522,0.0,1.0
2007-04-26,54.01,54.24,53.68,54.09,632300,40.9926109389637,41.167176769661,40.7421469210067,41.0533294887715,833089.725630034,0.0,1.0
2007-04-27,53.56,54.71,53.13,54.71,851000,40.6510690962951,41.5238982497816,40.3247068910784,41.5238982497816,1121238.90006509,0.0,1.0
2007-04-30,53.06,53.88,52.94,53.7,967000,40.2715781599966,40.8939432955261,40.1805003352849,40.7573265584586,1274075.22486833,0.0,1.0
2007-05-01,53.5,53.5,52.83,53.1,870300,40.6055301839392,40.6055301839392,40.0970123292993,40.3019374349004,1146667.70238149,0.0,1.0
2007-05-02,54.52,54.73,53.81,53.88,759800,41.3796916939882,41.5390778872335,40.8408145644443,40.8939432955261,1001077.92746117,0.0,1.0
2007-05-03,55.0,55.22,54.55,55.0,1217500,41.7440029928347,41.9109790048061,41.4024611501661,41.7440029928347,1604122.63317186,0.0,1.0
2007-05-04,54.65,55.17,54.62,55.1,898700,41.4783593374258,41.8730299111762,41.4555898812479,41.8199011800944,1184086.2508678,0.0,1.0
2007-05-07,55.41,55.52,55.27,55.31,951700,42.0551855605995,42.1386735665852,41.9489280984359,41.9792873733398,1253916.64064859,0.0,1.0
2007-05-08,55.35,55.4,54.93,55.31,761600,42.0096466482437,42.0475957418735,41.6908742617529,41.9792873733398,1003449.52560467,0.0,1.0
2007-05-09,56.209,56.26,55.62,55.71,783500,42.6616120768045,42.700320152307,42.2145717538449,42.2828801223786,1032303.9696839,0.0,1.0
2007-05-10,55.0,56.28,54.88,56.26,1438300,41.7440029928347,42.7154997897589,41.6529251681231,42.700320152307,1895038.67210767,0.0,1.0
2007-05-11,56.4,56.72,55.75,55.75,1521100,42.8065776144705,43.0494518137016,42.3132393972825,42.3132393972825,2004132.1867086,0.0,1.0
2007-05-14,55.85,56.5,55.54,56.17,639700,42.3891375845422,42.8824758017302,42.1538532040371,42.6320117837732,842839.62910886,0.0,1.0
2007-05-15,55.55,56.21,55.43,55.69,963800,42.1614430227631,42.6623710586771,42.0703651980514,42.2677004849267,1269859.050391,0.0,1.0
2007-05-16,56.68,56.74,55.99,56.13,2135500,43.0190925387977,43.0646314511535,42.4953950467058,42.6016525088693,2813637.68635606,0.0,1.0
2007-05-17,56.1,56.39,55.94,56.23,1469900,42.5788830526914,42.7989877957446,42.4574459530759,42.677550696129,1936673.39507131,0.0,1.0
2007-05-18,55.91,56.05,55.7,55.77,607200,42.434676496898,42.5409339590616,42.2752903036526,42.3284190347344,800019.107073472,0.0,1.0
2007-05-21,56.3,56.66,56.25,56.4,2075900,42.7306794272108,43.0039129013457,42.692730333581,42.8065776144705,2735111.43671578,0.0,1.0
2007-05-22,56.87,57.2,56.71,56.93,1468000,43.1632990945911,43.4137631125481,43.0418619949756,43.2088380069469,1934170.04147539,0.0,1.0
2007-05-23,56.8,57.5,56.79,56.96,898000,43.1101703635093,43.6414576743272,43.1025805447834,43.2316074631248,1183163.96270089,0.0,1.0
2007-05-24,55.8,57.08,55.6,57.03,1319200,42.3511884909123,43.3226852878365,42.1993921163929,43.2847361942066,1738117.92827952,0.0,1.0
2007-05-25,56.9,57.07,56.55,56.7,821000,43.186068550769,43.3150954691105,42.9204248953601,43.0342721762496,1081712.26434012,0.0,1.0
2007-05-29,56.95,57.23,56.58,57.15,965200,43.2240176443989,43.436532568726,42.943194351538,43.3758140189183,1271703.62672483,0.0,1.0
2007-05-30,57.45,57.45,56.1,56.1,1260200,43.6035085806974,43.6035085806974,42.5788830526914,42.5788830526914,1660382.21135374,0.0,1.0
2007-05-31,58.1,58.55,58.05,58.24,1051900,44.0968467978854,44.4383886405541,44.0588977042556,44.203104260049,1385935.60397,0.0,1.0
2007-06-01,59.25,59.44,58.87,58.97,1843600,44.969675951372,45.1138825071654,44.6812628397851,44.7571610270448,2429043.52075206,0.0,1.0
2007-06-04,60.05,60.21,59.75,60.0,1174100,45.5768614494496,45.6982985490651,45.3491668876705,45.5389123558197,1546940.76682306,0.0,1.0
2007-06-05,59.8,60.15,59.4101,60.0999,1082500,45.3871159813003,45.6527596367093,45.0911889491747,45.6147346448922,1426252.77240948,0.0,1.0
2007-06-06,58.96,59.95,58.71,59.11,2161700,44.7495712083188,45.5009632621899,44.5598257401696,44.8634184892084,2848157.61488921,0.0,1.0
2007-06-07,58.7,59.96,58.4,59.58,3222700,44.5522359214436,45.5085530809158,44.3245413596645,45.220139969329,4246082.96502912,0.0,1.0
2007-06-08,59.9,59.91,58.52,58.52,3330300,45.46301416856,45.470603987286,44.4156191843762,44.4156191843762,4387851.83182936,0.0,1.0
2007-06-11,59.29,59.55,58.75,59.55,2602100,45.0000352262758,45.1973705131511,44.5901850150735,45.1973705131511,3428408.62733183,0.0,1.0
2007-06-12,58.78,59.5,58.66,59.44,1450600,44.6129544712514,45.1594214195212,44.5218766465397,45.1138825071654,1911244.5927549,0.0,1.0
2007-06-13,59.91,60.09,59.23,59.27,1441800,45.470603987286,45.6072207243534,44.95449631392,44.9848555888239,1899650.11294225,0.0,1.0
2007-06-14,61.27,61.42,60.81,61.0,2250800,46.5028193340179,46.6166666149074,46.1536876726233,46.2978942284167,2965551.72299238,0.0,1.0
2007-06-15,61.9,62.12,61.51,61.51,1122000,46.980977913754,47.1479539257253,46.6849749834412,46.6849749834412,1478296.17611402,0.0,1.0
2007-06-18,62.18,62.75,61.91,62.52,1488600,47.1934928380812,47.6261125054614,46.98856773248,47.4515466747641,1961311.6646732,0.0,1.0
2007-06-19,62.35,62.5,61.82,62.0,824900,47.3225197564227,47.4363670373122,46.9202593639462,47.0568761010137,1086850.72698437,0.0,1.0
2007-06-20,61.64,62.14,61.05,61.98,2598900,46.7836426268788,47.1631335631773,46.3358433220466,47.0416964635618,3424192.45285449,0.0,1.0
2007-06-21,62.22,62.26,61.36,61.55,1853000,47.223852112985,47.2542113878889,46.5711277025516,46.7153342583451,2441428.53327922,0.0,1.0
2007-06-22,60.49,61.29,60.1085,60.88,1741000,45.9108134733922,46.5179989714698,45.6212618889965,46.2068164037051,2293862.42657266,0.0,1.0
2007-06-25,60.35,60.89,60.0,60.62,1183900,45.8045560112287,46.214406222431,45.5389123558197,46.0094811168298,1559852.80115989,0.0,1.0
2007-06-26,59.71,61.13,59.66,60.68,2132800,45.3188076127666,46.3965618718543,45.2808585191367,46.0550200291857,2810080.28914081,0.0,1.0
2007-06-27,60.24,60.43,59.1,59.3701,1295300,45.721068005243,45.8652745610364,44.8558286704824,45.0608296742709,1706628.37515196,0.0,1.0
2007-06-28,60.45,60.95,60.24,60.4,1034100,45.8804541984884,46.2599451347869,45.721068005243,45.8425051048585,1362483.13343985,0.0,1.0
2007-06-29,60.3,60.65,59.84,60.18,1279600,45.7666069175988,46.0322505730078,45.4174752562042,45.6755290928872,1685942.76912255,0.0,1.0
2007-07-02,62.01,62.49,61.17,61.83,1653800,47.0644659197397,47.4287772185862,46.4269211467582,46.9278491826722,2178971.67206539,0.0,1.0
2007-07-03,62.85,63.1,62.25,62.25,777000,47.7020106927212,47.8917561608704,47.246621569163,47.246621569163,1023739.86527682,0.0,1.0
2007-07-05,63.83,64.74,63.36,63.93,1369900,48.4458129278662,49.1364864319295,48.0890914477456,48.5217111151259,1804917.94265473,0.0,1.0
2007-07-06,65.2,65.477,64.471,64.82,1375400,49.4856180933241,49.6958560720335,48.9323203082009,49.1972049817372,1812164.49253764,0.0,1.0
2007-07-09,65.66,65.87,65.4,65.64,1166900,49.8347497547187,49.9941359479641,49.6374144678435,49.8195701172668,1537454.37424907,0.0,1.0
2007-07-10,64.79,65.69,64.6,65.11,2132800,49.1744355255593,49.8575192108966,49.0302289697659,49.4173097247904,2810080.28914081,0.0,1.0
2007-07-11,65.49,65.62,64.94,65.2,1012100,49.7057228363772,49.8043904798148,49.2882828064489,49.4856180933241,1333496.9339082,0.0,1.0
2007-07-12,67.5,67.5,66.29,66.29,1850900,51.2312764002972,51.2312764002972,50.3129083344548,50.3129083344548,2438661.66877847,0.0,1.0
2007-07-13,68.6,68.837,68.35,68.5,1478000,52.0661564601539,52.2460351639594,51.8764109920046,51.9902582728942,1947345.58671705,0.0,1.0
2007-07-16,67.65,68.94,67.5,68.94,1959100,51.3451236811867,52.3242102968368,51.2312764002972,52.3242102968368,2581221.06829322,0.0,1.0
2007-07-17,67.7,67.897,67.32,67.32,1098100,51.3830727748166,51.5325922037182,51.0946596632297,51.0946596632297,1446806.62298646,0.0,1.0
2007-07-18,66.75,67.25,66.15,66.4,1766300,50.6620399958494,51.0415309321479,50.2066508722912,50.3963963404405,2327196.55603405,0.0,1.0
2007-07-19,67.43,67.64,67.05,67.05,1840500,51.1781476692154,51.3375338624608,50.8897345576285,50.8897345576285,2424959.10172715,0.0,1.0
2007-07-20,67.87,68.85,67.04,68.85,1891400,51.5120996931581,52.2559019283031,50.8821447389026,52.2559019283031,2492022.62700719,0.0,1.0
2007-07-23,69.4,69.55,68.89,68.98,953300,52.6733419582315,52.787189239121,52.286261203207,52.3545695717407,1256024.72788725,0.0,1.0
2007-07-24,67.95,69.08,67.42,68.66,2365400,51.5728182429658,52.4304677590004,51.1705578504894,52.1116953725097,3116543.47146178,0.0,1.0
2007-07-25,68.95,69.57,68.03,69.29,2378400,52.3318001155628,52.8023688765729,51.6335367927736,52.5898539522458,3133671.68027593,0.0,1.0
2007-07-26,65.38,67.59,64.37,66.6,5792300,49.6222348303915,51.2995847688309,48.8556631390686,50.5481927149599,7631671.07032556,0.0,1.0
2007-07-27,64.28,65.95,64.01,65.0,3948100,48.7873547705349,50.0548544977718,48.5824296649337,49.3338217188047,5201837.01685898,0.0,1.0
2007-07-30,66.6,67.24,65.42,66.4,2600900,50.5481927149599,51.033941113422,49.6525941052954,50.3963963404405,3426827.56190282,0.0,1.0
2007-07-31,65.97,68.02,65.55,67.97,3520800,50.0700341352238,51.6259469740476,49.751261748733,51.5879978804178,4638845.96868294,0.0,1.0
2007-08-01,64.4,65.0,62.05,63.85,7331000,48.8784325952465,49.3338217188047,47.0948251946435,48.4609925653181,9658992.21665946,0.0,1.0
2007-08-02,64.33,65.54,63.61,65.52,1431100,48.8253038641647,49.7436719300071,48.2788369158949,49.7284922925551,1885552.27953367,0.0,1.0
2007-08-03,62.03,64.73,61.55,64.4,4440900,47.0796455571916,49.1288966132035,46.7153342583451,48.8784325952465,5851127.88636789,0.0,1.0
2007-08-06,64.35,64.38,62.43,63.4,3284100,48.8404835016166,48.8632529577946,47.3832383062304,48.1194507226495,4326980.8128129,0.0,1.0
2007-08-07,64.56,65.0399,63.14,63.45,3225200,48.999869694862,49.3641050955213,47.9221154357743,48.1573998162794,4249376.85133953,0.0,1.0
2007-08-08,66.21,66.98,65.06,65.06,4711800,50.2521897846471,50.8366058265467,49.3793606311605,49.3793606311605,6208053.4069644,0.0,1.0
2007-08-09,63.0,64.57,62.6,63.6,2526900,47.8158579736107,49.007459513588,47.5122652245719,48.2712470971689,3329328.52711455,0.0,1.0
2007-08-10,62.15,63.0274,60.3,61.05,4246400,47.1707233819033,47.8366540769199,45.7666069175988,46.3358433220466,5594863.53141764,0.0,1.0
2007-08-13,62.3,63.4,62.29,62.88,2208200,47.2845706627928,48.1194507226495,47.2769808440668,47.7247801488991,2909423.90026291,0.0,1.0
2007-08-14,60.4,62.16,59.95,62.09,3131500,45.8425051048585,47.1783132006292,45.5009632621899,47.1251844695474,4125921.9924252,0.0,1.0
2007-08-15,58.47,60.18,57.9,59.84,4010000,44.3776700907463,45.6755290928872,43.945050423366,45.4174752562042,5283393.64190485,0.0,1.0
2007-08-16,56.28,57.1786,52.6,55.48,9504000,42.7154997897589,43.3975209004746,39.9224464986019,42.1083142916813,12522038.1976717,0.0,1.0
2007-08-17,58.6,60.0,57.33,58.0,6055000,44.4763377341839,45.5389123558197,43.5124307559857,44.0209486106257,7977792.64382391,0.0,1.0
2007-08-20,58.64,59.47,57.51,59.43,4042700,44.5066970090878,45.1366519633433,43.6490474930532,45.1062926884394,5326477.67484507,0.0,1.0
2007-08-21,58.18,58.62,57.74,58.22,2425800,44.1575653476932,44.4915173716359,43.8236133237505,44.1879246225971,3196123.76472139,0.0,1.0
2007-08-22,60.76,60.94,59.53,59.8,3502400,46.1157385789934,46.2523553160609,45.1821908756991,45.3871159813003,4614602.96543829,0.0,1.0
2007-08-23,60.87,61.96,59.93,61.16,2954100,46.1992265849791,47.0265168261098,45.4857836247379,46.4193313280322,3892187.81983818,0.0,1.0
2007-08-24,62.14,62.25,60.66,60.82,2325500,47.1631335631773,47.246621569163,46.0398403917337,46.1612774913492,3063973.04594756,0.0,1.0
2007-08-27,60.85,61.74,60.85,61.67,1484800,46.1840469475272,46.8595408141385,46.1840469475272,46.8064120830567,1956304.95748137,0.0,1.0
2007-08-28,59.55,61.84,59.25,61.84,3056200,45.1973705131511,46.9354390013982,44.969675951372,46.9354390013982,4026710.13675551,0.0,1.0
2007-08-29,63.12,63.55,61.44,61.52,3397000,47.9069357983223,48.233298003539,46.6318462523594,46.6925648021671,4475732.71859122,0.0,1.0
2007-08-30,62.4,62.94,61.75,62.35,2401300,47.3604688500525,47.7703190612549,46.8671306328645,47.3225197564227,3163843.67887933,0.0,1.0
2007-08-31,64.1,65.03,63.78,64.18,2892700,48.6507380334674,49.3565911749826,48.4078638342364,48.7114565832752,3811289.9720544,0.0,1.0
2007-09-04,64.7,65.19,63.67,63.76,3421400,49.1061271570256,49.4780282745981,48.3243758282507,48.3926841967844,4507881.04898086,0.0,1.0
2007-09-05,63.2,63.6,62.79,63.6,1827300,47.9676543481301,48.2712470971689,47.6564717803653,48.2712470971689,2407567.38200816,0.0,1.0
2007-09-06,64.36,64.73,63.76,64.35,897000,48.8480733203426,49.1288966132035,48.3926841967844,48.8404835016166,1181846.40817672,0.0,1.0
2007-09-07,62.67,63.44,62.17,63.26,2011000,47.5653939556537,48.1498099975534,47.1859030193552,48.0131932604859,2649602.14809742,0.0,1.0
2007-09-10,62.28,62.97,61.28,62.9,2554200,47.2693910253409,47.7930885174328,46.5104091527439,47.739959786351,3365297.76562428,0.0,1.0
2007-09-11,63.61,63.78,62.4,62.42,1356400,48.2788369158949,48.4078638342364,47.3604688500525,47.3756484875044,1787130.95657849,0.0,1.0
2007-09-12,62.89,63.37,61.95,62.38,3020200,47.732369967625,48.0966812664716,47.0189270073839,47.3452892126006,3979278.17388554,0.0,1.0
2007-09-13,64.24,64.82,63.54,64.0,1880400,48.756995495631,49.1972049817372,48.2257081848131,48.5748398462077,2477529.52724136,0.0,1.0
2007-09-14,64.52,64.89,63.84,64.25,1965000,48.9695104199581,49.250333712819,48.4534027465922,48.7645853143569,2588994.63998579,0.0,1.0
2007-09-17,64.02,64.33,63.5,64.05,1315400,48.5900194836596,48.8253038641647,48.1953489099092,48.6127889398375,1733111.22108769,0.0,1.0
2007-09-18,66.29,66.67,63.27,63.78,4618200,50.3129083344548,50.6013214460417,48.0207830792119,48.4078638342364,6084730.30350249,0.0,1.0
2007-09-19,67.42,68.17,66.6,68.1,3432800,51.1705578504894,51.7397942549372,50.5481927149599,51.6866655238554,4522901.17055635,0.0,1.0
2007-09-20,66.6,67.27,66.01,66.9,2192300,50.5481927149599,51.0567105695999,50.1003934101277,50.775887276739,2888474.78332868,0.0,1.0
2007-09-21,67.56,67.83,67.22,67.37,1694200,51.276815312653,51.4817404182542,51.01876147597,51.1326087568596,2232200.87484169,0.0,1.0
2007-09-24,68.1,68.4,67.72,68.11,1151900,51.6866655238554,51.9143600856345,51.3982524122685,51.6942553425813,1517691.05638658,0.0,1.0
2007-09-25,67.38,67.48,66.56,67.3,1681200,51.1401985755855,51.2160967628452,50.517833440056,51.0794800257778,2215072.66602754,0.0,1.0
2007-09-26,68.32,68.45,67.78,67.99,1695200,51.8536415358267,51.9523091792643,51.4437913246243,51.6031775178697,2233518.42936586,0.0,1.0
2007-09-27,68.9,68.9,68.01,68.86,1815300,52.293851021933,52.293851021933,51.6183571553216,52.2634917470291,2391756.72771817,0.0,1.0
2007-09-28,68.06,68.93,67.72,68.35,2154700,51.6563062489515,52.3166204781109,51.3982524122685,51.8764109920046,2838934.73322004,0.0,1.0
2007-10-01,70.82,71.29,68.89,68.9,2534900,53.7510962173192,54.1078176974398,52.286261203207,52.293851021933,3339868.96330788,0.0,1.0
2007-10-02,71.9,72.3,71.23,71.28,4030300,54.570796639724,54.8743893887628,54.062278785084,54.1002278787138,5310139.99874541,0.0,1.0
2007-10-03,70.55,71.67,70.2201,71.63,2715700,53.546171111718,54.3962308090266,53.2957829919483,54.3658715341228,3578082.82127706,0.0,1.0
2007-10-04,70.93,71.24,70.38,70.87,1173700,53.8345842233049,54.0698686038099,53.4171441933765,53.7890453109491,1546413.7450134,0.0,1.0
2007-10-05,71.94,72.5,71.03,71.5,2139300,54.6011559146278,55.0261857632822,53.9104824105646,54.2672038906852,2818644.39354789,0.0,1.0
2007-10-08,71.2,71.43,70.13,70.64,1244700,54.0395093289061,54.2140751596034,53.2273987252273,53.6144794802517,1639960.11622917,0.0,1.0
2007-10-09,72.0,72.21,71.5,71.91,2859500,54.6466948269837,54.806081020229,54.2672038906852,54.5783864584499,3767547.16185209,0.0,1.0
2007-10-10,72.22,72.44,71.54,72.0,2062700,54.813670838955,54.9806468509263,54.297563165589,54.6466948269837,2717719.71699679,0.0,1.0
2007-10-11,72.0,73.99,71.28,73.95,3532700,54.6466948269837,56.1570687534517,54.1002278787138,56.1267094785478,4654524.86752051,0.0,1.0
2007-10-12,72.05,72.33,71.5,72.25,1465200,54.6846439206135,54.8971588449407,54.2672038906852,54.8364402951329,1930480.88880773,0.0,1.0
2007-10-15,70.51,71.88,70.11,70.76,2803500,53.5158118368141,54.555617002272,53.2122190877753,53.7055573049634,3693764.10849882,0.0,1.0
2007-10-16,68.6,70.09,67.94,68.9,2774800,52.0661564601539,53.1970394503234,51.5652284242399,52.293851021933,3655950.29365525,0.0,1.0
2007-10-17,69.6,70.16,68.25,69.83,2573700,52.8251383327509,53.2501681814052,51.8005128047449,52.9997041634482,3390990.07884551,0.0,1.0
2007-10-18,70.15,70.74,69.01,69.15,1743000,53.2425783626792,53.6903776675114,52.3773390279186,52.4835964900822,2296497.53562099,0.0,1.0
2007-10-19,67.45,69.25,67.21,68.21,2460400,51.1933273066673,52.5594946773419,51.011171657244,51.770153529841,3241711.15125753,0.0,1.0
2007-10-22,67.17,67.68,65.5,65.85,3214900,50.9808123823402,51.3678931373646,49.7133126551032,49.9789563105121,4235806.03974062,0.0,1.0
2007-10-23,68.62,68.77,67.7,68.41,2146700,52.0813360976058,52.1951833784954,51.3830727748166,51.9219499043604,2828394.29702672,0.0,1.0
2007-10-24,67.81,68.18,66.27,67.53,3047400,51.4665607808022,51.7473840736631,50.2977286970029,51.2540458564751,4015115.65694286,0.0,1.0
2007-10-25,69.95,70.12,68.71,69.91,3457500,53.0907819881598,53.2198089065013,52.1496444661395,53.0604227132559,4555444.76730325,0.0,1.0
2007-10-26,73.11,73.41,71.85,71.87,4125100,55.4891647055663,55.7168592673454,54.5328475460941,54.548027183546,5435044.16763633,0.0,1.0
2007-10-29,74.16,74.34,73.11,73.53,3714400,56.2860956717932,56.4227124088606,55.4891647055663,55.8079370920571,4893924.52456143,0.0,1.0
2007-10-30,72.25,73.05,72.25,72.94,3035800,54.8364402951329,55.4436257932105,54.8364402951329,55.3601377872248,3999832.02446253,0.0,1.0
2007-10-31,74.76,75.05,72.98,73.8,4301200,56.7414847953514,56.9615895384045,55.3904970621287,56.0128621976582,5667065.51934193,0.0,1.0
2007-11-01,71.34,72.61,70.01,72.5,3546800,54.1457667910696,55.1096737692678,53.1363209005156,55.0261857632822,4673102.38631125,0.0,1.0
2007-11-02,71.4,71.94,69.83,71.93,2691700,54.1913057034255,54.6011559146278,52.9997041634482,54.5935660959019,3546461.51269708,0.0,1.0
2007-11-05,70.01,70.95,69.26,69.74,2236900,53.1363209005156,53.8497638607568,52.5670844960679,52.9313957949144,2947237.71510647,0.0,1.0
2007-11-06,73.85,73.85,72.18,72.63,2880700,56.0508112912881,56.0508112912881,54.7833115640511,55.1248534067198,3795479.31776441,0.0,1.0
2007-11-07,70.9,72.54,70.85,72.36,2289400,53.811814767127,55.056545038186,53.7738656734971,54.9199283011186,3016409.32762518,0.0,1.0
2007-11-08,69.54,70.9,67.56,70.84,4642000,52.7795994203951,53.811814767127,51.276815312653,53.7662758547711,6116088.10117763,0.0,1.0
2007-11-09,68.66,69.88,67.73,68.18,4474900,52.1116953725097,53.037653257078,51.4058422309945,51.7473840736631,5895924.74018953,0.0,1.0
2007-11-12,65.63,68.15,65.33,67.4,2962700,49.8119802985408,51.7246146174852,49.5842857367617,51.1553782130375,3903518.78874601,0.0,1.0
2007-11-13,69.69,70.16,67.78,67.79,2272700,52.8934467012846,53.2501681814052,51.4437913246243,51.4513811433503,2994406.16707161,0.0,1.0
2007-11-14,69.49,70.95,69.14,70.95,2545100,52.7416503267652,53.8497638607568,52.4760066713563,53.8497638607568,3353308.01945437,0.0,1.0
2007-11-15,67.64,69.04,67.11,68.97,2061600,51.3375338624608,52.4001084840966,50.9352734699843,52.3469797530148,2716270.40702021,0.0,1.0
2007-11-16,67.94,68.44,66.68,68.44,2050000,51.5652284242399,51.9447193605384,50.6089112647676,51.9447193605384,2700986.77453988,0.0,1.0
2007-11-19,64.97,66.74,64.35,66.74,3698500,49.3110522626268,50.6544501771235,48.8404835016166,50.6544501771235,4872975.4076272,0.0,1.0
2007-11-20,65.3,65.91,63.79,63.9,3029100,49.5615162805838,50.024495222868,48.4154536529623,48.498941658948,3991004.40915062,0.0,1.0
2007-11-21,61.61,62.89,60.99,62.68,2689900,46.7608731707009,47.732369967625,46.2903044096907,47.5729837743797,3544089.91455358,0.0,1.0
2007-11-23,62.4,62.94,61.2,61.2,1283700,47.3604688500525,47.7703190612549,46.4496906029361,46.4496906029361,1691344.74267163,0.0,1.0
2007-11-26,62.2,64.76,61.97,64.76,4315400,47.2086724755331,49.1516660693814,47.0341066448358,49.1516660693814,5685774.79358508,0.0,1.0
2007-11-27,64.6,64.88,63.22,63.41,3674300,49.0302289697659,49.242743894093,47.982833985582,48.1270405413755,4841090.58814239,0.0,1.0
2007-11-28,66.4,67.05,64.18,64.49,3245500,50.3963963404405,50.8897345576285,48.7114565832752,48.9467409637802,4276123.20818009,0.0,1.0
2007-11-29,65.42,66.25,65.1,65.5601,1510500,49.6525941052954,50.2825490595509,49.4097199060644,49.7589274656463,1990166.10875244,0.0,1.0
2007-11-30,66.33,67.4,66.08,66.9,1676000,50.3432676093587,51.1553782130375,50.1535221412094,50.775887276739,2208221.38250188,0.0,1.0
2007-12-03,65.83,66.85,65.434,65.52,1778200,49.9637766730602,50.7379381831091,49.6632198515118,49.7284922925551,2342875.45487162,0.0,1.0
2007-12-04,65.92,66.62,65.7,66.13,1013200,50.0320850415939,50.5633723524118,49.8651090296226,50.1914712348393,1334946.24388479,0.0,1.0
2007-12-05,68.39,69.0,67.45,67.45,2025900,51.9067702669085,52.3697492091927,51.1933273066673,51.1933273066673,2669233.71050749,0.0,1.0
2007-12-06,69.45,69.48,68.1,68.24,1919400,52.7112910518613,52.7340605080392,51.6866655238554,51.792922986019,2528914.15368383,0.0,1.0
2007-12-07,68.41,68.66,67.98,68.16,2631400,51.9219499043604,52.1116953725097,51.5955876991437,51.7322044362112,3467012.97488988,0.0,1.0
2007-12-10,67.41,67.94,67.29,67.6,1133100,51.1629680317634,51.5652284242399,51.0718902070518,51.3071745875569,1492921.03133227,0.0,1.0
2007-12-11,64.96,67.9,64.96,67.62,3468500,49.3034624439008,51.534869149336,49.3034624439008,51.3223542250088,4569937.86706907,0.0,1.0
2007-12-12,67.5,69.19,66.39,68.25,3980300,51.2312764002972,52.5139557649861,50.3888065217145,51.8005128047449,5244262.27253712,0.0,1.0
2007-12-13,66.4,66.89,65.16,66.65,2943400,50.3963963404405,50.768297458013,49.4552588184202,50.5861418085897,3878089.98642961,0.0,1.0
2007-12-14,64.6,65.49,64.49,65.19,1876400,49.0302289697659,49.7057228363772,48.9467409637802,49.4780282745981,2472259.3091447,0.0,1.0
2007-12-17,61.75,63.25,61.46,63.23,2279500,46.8671306328645,48.0056034417599,46.6470258898113,47.990423804308,3003365.53783593,0.0,1.0
2007-12-18,63.5,64.1,62.23,63.92,3180700,48.1953489099092,48.6507380334674,47.231441931711,48.5141212963999,4190745.67501415,0.0,1.0
2007-12-19,64.39,65.31,63.64,63.94,3413200,48.8708427765205,49.5691060993098,48.3016063720728,48.5293009338519,4497077.1018827,0.0,1.0
2007-12-20,63.6,63.9,62.81,63.65,3206600,48.2712470971689,48.498941658948,47.6716514178173,48.3091961907987,4224870.33719005,0.0,1.0
2007-12-21,65.5,65.72,64.6,65.13,1500700,49.7133126551032,49.8802886670745,49.0302289697659,49.4324893622423,1977254.07441561,0.0,1.0
2007-12-24,66.39,66.9,65.82,66.43,1376000,50.6688958791046,51.0581282469061,50.2338714680323,50.6994239079518,1802933.30681541,0.369033,1.0
2007-12-26,65.53,65.93,65.35,65.82,691800,50.0125432588903,50.3178235473621,49.875167129078,50.2338714680323,906445.684342226,0.0,1.0
2007-12-27,64.75,65.6,64.71,65.41,2529700,49.4172466963703,50.0659673093728,49.3867186675231,49.9209591723487,3314593.30396145,0.0,1.0
2007-12-28,65.28,65.79,64.89,65.79,1729300,49.8217430785954,50.2109754463969,49.5240947973354,50.2109754463969,2265852.15659586,0.0,1.0
2007-12-31,64.7,65.41,64.53,65.32,1213100,49.3790866603113,49.9209591723487,49.2493425377108,49.8522711074426,1589490.11228036,0.0,1.0
2008-01-02,62.57,64.3,61.44,63.8,4018600,47.7534691241991,49.0738063718395,46.8910523092663,48.6922060112498,5265456.24038402,0.0,1.0
2008-01-03,63.37,64.0,62.12,62.86,3394600,48.3640297011426,48.8448461554857,47.4100287996683,47.9747973333411,4447846.95008402,0.0,1.0
2008-01-04,61.0,62.78,60.46,62.564,4476500,46.5552439919473,47.9137412756467,46.1431156025104,47.748889919872,5865429.46799361,0.0,1.0
2008-01-07,61.5,62.39,60.73,61.75,2695800,46.936844352537,47.6160929943867,46.3491797972288,47.1276445328319,3532229.36665189,0.0,1.0
2008-01-08,60.85,62.63,60.68,62.0,2212800,46.4407638837704,47.7992611674698,46.3110197611699,47.3184447131268,2899368.32944851,0.0,1.0
2008-01-09,62.22,62.92,61.23,62.04,3617200,47.4863488717862,48.0205893766119,46.7307801578186,47.3489727419739,4739513.34114297,0.0,1.0
2008-01-10,63.13,63.58,61.0,61.0,4887000,48.1808615280595,48.5243018525903,46.5552439919473,46.5552439919473,6403295.83605156,0.0,1.0
2008-01-11,60.34,61.24,60.0,60.46,2929600,46.0515315159688,46.7384121650304,45.7920432707678,46.1431156025104,3838570.79625468,0.0,1.0
2008-01-14,60.82,61.05,60.25,60.26,4025200,46.417867862135,46.5934040280063,45.9828434510627,45.9904754582745,5274104.03095451,0.0,1.0
2008-01-15,58.25,59.6,57.64,59.55,4636600,44.4564420087038,45.486762982296,43.9908895687843,45.4486029462371,6075203.90289269,0.0,1.0
2008-01-16,56.99,58.18,55.78,57.7,6802400,43.4948091000176,44.4030179582212,42.5713362273905,44.0366816120551,8912989.481309,0.0,1.0
2008-01-17,56.66,58.4,55.91,58.2,4680300,43.2429528620284,44.5709221168807,42.6705523211438,44.4182819726448,6132462.75863967,0.0,1.0
2008-01-18,58.12,58.66,57.0,58.44,3160300,44.3572259149504,44.7693543043873,43.5024411072294,44.6014501457279,4140850.38483195,0.0,1.0
2008-01-22,56.27,57.94,54.3,54.35,5435000,42.9453045807684,44.2198497851381,41.4417991600449,41.4799591961039,7121324.50766118,0.0,1.0
2008-01-23,56.49,56.97,52.5,53.81,5309100,43.1132087394279,43.479545085594,40.0680378619218,41.0678308066669,6956361.35117276,0.0,1.0
2008-01-24,56.95,57.62,56.1,56.34,3387200,43.4642810711705,43.9756255543607,42.8155604581679,42.998728631251,4438150.94247469,0.0,1.0
2008-01-25,56.68,59.01,56.28,57.98,2634100,43.258216876452,45.0364745568002,42.9529365879802,44.2503778139853,3451385.62753088,0.0,1.0
2008-01-28,56.16,56.58,54.72,55.48,2619300,42.8613525014387,43.1818968043341,41.7623434629403,42.3423760110366,3431993.61231222,0.0,1.0
2008-01-29,56.48,56.54,55.58,56.18,1702200,43.1055767322161,43.1513687754869,42.4186960831546,42.8766165158623,2230343.80440494,0.0,1.0
2008-01-30,54.72,56.87,54.19,54.49,3709500,41.7623434629403,43.4032250134761,41.3578470807151,41.586807297069,4860451.38199984,0.0,1.0
2008-01-31,56.65,57.22,54.99,55.12,4028800,43.2353208548166,43.6703452658889,41.9684076576587,42.067623751412,5278821.00762932,0.0,1.0
2008-02-01,57.55,58.11,56.32,56.43,2679000,43.9222015038781,44.3495939077386,42.9834646168274,43.0674166961571,3510216.80883612,0.0,1.0
2008-02-04,58.23,58.94,57.8,58.77,2243400,44.4411779942802,44.9830505063176,44.113001684173,44.8533063837171,2939462.63118437,0.0,1.0
2008-02-05,55.86,58.0,55.62,57.89,3142700,42.6323922850848,44.2656418284089,42.4492241120018,44.1816897490792,4117789.60997733,0.0,1.0
2008-02-06,54.94,56.93,54.86,56.22,3361900,41.9302476215997,43.4490170567469,41.8691915639054,42.9071445447095,4405001.07862118,0.0,1.0
2008-02-07,55.74,56.73,54.27,54.69,2856600,42.5408081985433,43.296376912511,41.4189031384095,41.7394474413049,3742920.99145997,0.0,1.0
2008-02-08,56.4,56.61,55.23,55.61,3168300,43.0445206745218,43.2047928259694,42.1515758307418,42.44159210479,4151332.5552204,0.0,1.0
2008-02-11,56.6,56.75,55.32,56.55,2884200,43.1971608187577,43.3116409269346,42.2202638956479,43.1590007826987,3779084.47930016,0.0,1.0
2008-02-12,56.94,57.73,56.3001,56.6,4122300,43.4566490639587,44.0595776336904,42.9682769224759,43.1971608187577,5401331.37404446,0.0,1.0
2008-02-13,56.82,56.95,55.61,56.52,3695700,43.3650649774171,43.4642810711705,42.44159210479,43.1361047610633,4842369.63807975,0.0,1.0
2008-02-14,57.36,58.46,57.0301,58.44,4774600,43.777193366854,44.6167141601515,43.5254134489369,44.6014501457279,6256021.34209367,0.0,1.0
2008-02-15,57.22,57.92,56.73,57.54,1981900,43.6703452658889,44.2045857707145,43.296376912511,43.9145694966663,2596826.68661154,0.0,1.0
2008-02-19,58.34,59.08,58.16,58.93,2437500,44.5251300736099,45.0898986072827,44.3877539437976,44.9754184991058,3193786.29023443,0.0,1.0
2008-02-20,57.86,58.45,56.86,57.27,3229400,44.1587937274438,44.6090821529397,43.3955930062643,43.7085053019479,4231390.13156228,0.0,1.0
2008-02-21,57.15,58.47,57.13,58.05,3114300,43.6169212154064,44.6243461673632,43.6016572009828,44.3038018644679,4080577.90509829,0.0,1.0
2008-02-22,57.73,57.8,56.22,57.49,3164800,44.0595776336904,44.113001684173,42.9071445447095,43.8764094606074,4146746.60567546,0.0,1.0
2008-02-25,58.85,59.2,57.48,57.98,2718600,44.9143624414114,45.1814826938243,43.8687774533956,44.2503778139853,3562103.55225901,0.0,1.0
2008-02-26,58.95,59.53,57.91,58.48,2895100,44.9906825135294,45.4333389318135,44.1969537635027,44.631978174575,3793366.43645444,0.0,1.0
2008-02-27,59.25,59.88,58.58,58.73,3217600,45.2196427298832,45.7004591842263,44.708298246693,44.8227783548699,4215928.9302393,0.0,1.0
2008-02-28,59.16,59.63,58.76,59.41,2656800,45.1509546649771,45.5096590039314,44.8456743765053,45.3417548452719,3481128.78600813,0.0,1.0
2008-02-29,56.94,58.39,56.6,58.34,3635200,43.4566490639587,44.5632901096689,43.1971608187577,44.5251300736099,4763098.224517,0.0,1.0
2008-03-03,56.88,56.89,55.9,56.46,4649400,43.4108570206879,43.4184890278997,42.662920313932,43.0903127177925,6091975.37551424,0.0,1.0
2008-03-04,56.5,56.67,55.1,55.59,4374500,43.1208407466397,43.2505848692402,42.0523597369884,42.4263280903664,5731781.79554072,0.0,1.0
2008-03-05,57.3,57.41,56.31,56.66,4031300,43.7314013235833,43.815353402913,42.9758326096156,43.2429528620284,5282096.68587571,0.0,1.0
2008-03-06,56.0,56.92,55.55,56.87,2977000,42.73924038605,43.4413850495351,42.3958000615192,43.4032250134761,3900677.65580631,0.0,1.0
2008-03-07,55.03,56.18,54.46,55.01,2891100,41.9989356865059,42.8766165158623,41.5639112754336,41.9836716720823,3788125.35126021,0.0,1.0
2008-03-10,53.82,54.68,52.78,54.68,5788500,41.0754628138787,41.7318154340931,40.2817340638521,41.7318154340931,7584505.41170134,0.0,1.0
2008-03-11,56.16,56.16,54.8,55.4,3830400,42.8613525014387,42.8613525014387,41.8233995206346,42.2813199533423,5018863.18199547,0.0,1.0
2008-03-12,54.92,55.84,54.72,55.07,1842500,41.9149836071761,42.6171282706613,41.7623434629403,42.0294637153531,2414174.86759259,0.0,1.0
2008-03-13,53.23,54.01,52.4,52.99,5674200,40.6251743883829,41.2204709509028,39.9917177898039,40.4420062152998,7434741.40227617,0.0,1.0
2008-03-14,50.94,52.65,50.05,52.65,4325700,38.8774447368819,40.1825179700988,38.1981960950322,40.1825179700988,5667840.5561711,0.0,1.0
2008-03-17,49.78,50.16,48.47,48.65,5509200,37.9921319003137,38.2821481743619,36.9923389555686,37.1297150853809,7218546.63801416,0.0,1.0
2008-03-18,52.0,52.15,50.81,51.0,5196200,39.6864375013321,39.800917609509,38.7782286431286,38.9232367801526,6808431.7215656,0.0,1.0
2008-03-19,50.97,52.48,50.77,51.88,4130700,38.9003407585173,40.0527738474983,38.7477006142814,39.5948534147906,5412337.65295235,0.0,1.0
2008-03-20,52.9,52.91,51.34,51.93,3952700,40.3733181503936,40.3809501576054,39.1827250253537,39.6330134508496,5179109.36180908,0.0,1.0
2008-03-24,54.8,55.08,53.6,53.6,3950300,41.8233995206346,42.0370957225649,40.9075586552193,40.9075586552193,5175964.71069254,0.0,1.0
2008-03-25,55.32,55.78,55.15,55.15,4458700,42.2202638956479,42.5713362273905,42.0905197730474,42.0905197730474,5842106.63887928,0.0,1.0
2008-03-26,55.16,55.31,54.45,54.95,2720100,42.0981517802592,42.2126318884361,41.5562792682218,41.9378796288115,3564068.95920684,0.0,1.0
2008-03-27,54.91,55.72,54.81,55.7,1873000,41.9073515999644,42.5255441841197,41.8310315278464,42.5102801696961,2454138.1421986,0.0,1.0
2008-03-28,55.14,55.87,54.99,55.77,2112900,42.0828877658356,42.6400242922966,41.9684076576587,42.5637042201787,2768472.2267226,0.0,1.0
2008-03-31,55.79,56.07,55.47,55.63,3029300,42.5789682346023,42.7926644365325,42.3347440038249,42.4568561192136,3969204.84472088,0.0,1.0
2008-04-01,58.2101,58.38,56.76,56.76,5436900,44.4259902999287,44.5556581024571,43.3192729341464,43.3192729341464,7123814.02312844,0.0,1.0
2008-04-02,58.54,59.0,57.99,58.81,2689600,44.6777702178458,45.0288425495884,44.2580098211971,44.8838344125643,3524105.68460083,0.0,1.0
2008-04-03,59.17,59.55,58.36,58.97,3612400,45.1585866721889,45.4486029462371,44.5403940880335,45.005946527953,4733224.03890988,0.0,1.0
2008-04-04,59.17,59.69,58.7051,59.24,1594200,45.1585866721889,45.5554510472022,44.8037746569125,45.2120107226714,2088834.50416071,0.0,1.0
2008-04-07,59.66,60.2,59.04,59.87,2425700,45.5325550255668,45.9446834150037,45.0593705784355,45.6928271770145,3178325.08891145,0.0,1.0
2008-04-08,58.75,59.09,58.5,58.82,2730100,44.8380423692935,45.0975306144945,44.6472421889986,44.8914664197761,3577171.67219242,0.0,1.0
2008-04-09,58.25,59.01,57.91,58.51,2820300,44.4564420087038,45.0364745568002,44.1969537635027,44.6548741962104,3695358.14332232,0.0,1.0
2008-04-10,59.0,59.35,58.39,58.93,2299000,45.0288425495884,45.2959628020012,44.5632901096689,44.9754184991058,3012313.71538418,0.0,1.0
2008-04-11,58.41,59.15,58.09,58.61,1839400,44.5785541240925,45.1433226577653,44.3343298933151,44.7311942683284,2410113.02656706,0.0,1.0
2008-04-14,58.33,58.57,57.99,58.28,1751000,44.5174980663981,44.7006662394812,44.2580098211971,44.4793380303392,2294285.04377456,0.0,1.0
2008-04-15,57.79,58.01,57.41,57.9,1929800,44.1053696769612,44.2732738356207,43.815353402913,44.189321756291,2528561.55195668,0.0,1.0
2008-04-16,58.7399,58.82,58.23,58.35,3130400,44.8303340420096,44.8914664197761,44.4411779942802,44.5327620808217,4101673.27300507,0.0,1.0
2008-04-17,57.9,58.27,57.55,57.65,2274000,44.189321756291,44.4717060231274,43.9222015038781,43.9985215759961,2979556.93292024,0.0,1.0
2008-04-18,58.59,59.29,58.5,58.62,3238300,44.7159302539048,45.2501707587304,44.6472421889986,44.7388262755402,4243051.54611945,0.0,1.0
2008-04-21,59.33,59.54,58.72,59.2,1783700,45.2806987875776,45.4409709390253,44.8151463476581,45.1814826938243,2337130.91523739,0.0,1.0
2008-04-22,58.21,58.93,57.99,58.76,2021900,44.4259139798566,44.9754184991058,44.2580098211971,44.8456743765053,2649237.53855384,0.0,1.0
2008-04-23,59.96,60.01,58.93,59.04,2342000,45.7615152419206,45.7996752779796,44.9754184991058,45.0593705784355,3068655.38122217,0.0,1.0
2008-04-24,59.93,60.13,58.86,59.98,1394000,45.7386192202853,45.8912593645212,44.9219944486232,45.7767792563442,1826518.19018945,0.0,1.0
2008-04-25,60.6,60.84,59.97,60.64,1404400,46.2499637034755,46.4331318765586,45.7691472491324,46.2804917323227,1840145.01169445,0.0,1.0
2008-04-28,60.47,60.82,60.12,60.48,1763700,46.1507476097222,46.417867862135,45.8836273573094,46.158379616934,2310925.48926624,0.0,1.0
2008-04-29,59.5,59.89,59.0,59.89,1734500,45.4104429101781,45.7080911914381,45.0288425495884,45.7080911914381,2272665.56734835,0.0,1.0
2008-04-30,60.12,60.57,59.66,59.99,1882400,45.8836273573094,46.2270676818401,45.5325550255668,45.784411263556,2466454.69240504,0.0,1.0
2008-05-01,60.9799,61.24,59.86,60.05,1539400,46.5399036574516,46.7384121650304,45.6851951698027,45.8302033068268,2017031.63699974,0.0,1.0
2008-05-02,61.35,61.5,60.71,61.41,1872700,46.8223642443601,46.936844352537,46.3339157828052,46.8681562876309,2453745.06080903,0.0,1.0
2008-05-05,61.06,61.32,60.8,61.23,2765600,46.6010360352181,46.7994682227247,46.4026038477114,46.7307801578186,3623686.30329121,0.0,1.0
2008-05-06,61.18,61.19,60.0,60.75,2303700,46.6926201217596,46.7002521289714,45.7920432707678,46.3644438116524,3018471.99048741,0.0,1.0
2008-05-07,58.78,60.18,58.65,59.9,3139300,44.8609383909289,45.9294194005801,44.7617222971755,45.7157231986499,4113334.68756223,0.0,1.0
2008-05-08,58.7,59.03,58.31,58.49,1910700,44.7998823332345,45.0517385712237,44.5022340519745,44.6396101817868,2503535.37015423,0.0,1.0
2008-05-09,57.25,57.64,57.1,57.57,2392600,43.6932412875243,43.9908895687843,43.5787611793474,43.9374655183017,3134955.10892919,0.0,1.0
2008-05-12,58.18,58.18,57.26,57.4,1720000,44.4030179582212,44.4030179582212,43.7008732947361,43.8077213957012,2253666.63351927,0.0,1.0
2008-05-13,58.0,58.33,57.53,58.15,1559000,44.2656418284089,44.5174980663981,43.9069374894545,44.3801219365858,2042712.95445148,0.0,1.0
2008-05-14,58.32,58.75,58.03,58.09,1748400,44.5098660591863,44.8380423692935,44.2885378500443,44.3343298933151,2290878.33839831,0.0,1.0
2008-05-15,60.15,60.2,59.2,59.51,3544300,45.9065233789447,45.9446834150037,45.1814826938243,45.4180749173899,4643994.56347811,0.0,1.0
2008-05-16,60.685,60.8,60.12,60.4,4375900,46.3148357647758,46.4026038477114,45.8836273573094,46.0973235592396,5733616.1753587,0.0,1.0
2008-05-19,60.07,60.7,59.85,59.95,2822400,45.8454673212504,46.3262837755935,45.6775631625909,45.7538832347089,3698109.71304929,0.0,1.0
2008-05-20,58.3,59.11,58.14,59.05,4334200,44.4946020447627,45.1127946289181,44.372489929374,45.0670025856473,5678977.86220885,0.0,1.0
2008-05-21,57.52,58.6,57.22,58.45,3187500,43.8993054822428,44.7235622611166,43.6703452658889,44.6090821529397,4176489.76415271,0.0,1.0
2008-05-22,57.91,58.0567,57.45,57.6,2239000,44.1969537635027,44.3089153092998,43.8458814317602,43.9603615399371,2933697.43747073,0.0,1.0
2008-05-23,56.79,57.31,56.44,57.3,1959100,43.3421689557817,43.7390333307951,43.0750487033689,43.7314013235833,2566952.50100442,0.0,1.0
2008-05-27,57.78,57.82,57.0,57.35,1471400,44.0977376697494,44.1282656985966,43.5024411072294,43.7695613596422,1927933.18869782,0.0,1.0
2008-05-28,57.63,57.83,56.87,57.83,1583100,43.9832575615725,44.1358977058084,43.4032250134761,44.1358977058084,2074290.49274672,0.0,1.0
2008-05-29,58.66,59.15,58.23,58.6,2708900,44.7693543043873,45.1433226577653,44.4411779942802,44.7235622611166,3549393.920663,0.0,1.0
2008-05-30,59.41,59.71,59.2,59.33,1674300,45.3417548452719,45.5707150616258,45.1814826938243,45.2806987875776,2193787.23517518,0.0,1.0
2008-06-02,58.79,59.15,58.01,59.08,1280400,44.8685703981407,45.1433226577653,44.2732738356207,45.0898986072827,1677671.3706733,0.0,1.0
2008-06-03,58.21,59.07,57.96,58.67,3581100,44.4259139798566,45.0822666000709,44.2351137995617,44.7769863115991,4692212.54726503,0.0,1.0
2008-06-04,58.39,58.9,58.16,58.9,2589000,44.5632901096689,44.9525224774704,44.3877539437976,44.9525224774704,3392292.39196592,0.0,1.0
2008-06-05,59.24,59.58,58.35,58.55,1752200,45.2120107226714,45.4714989678724,44.5327620808217,44.6854022250576,2295857.36933283,0.0,1.0
2008-06-06,57.03,58.71,56.83,58.64,3806200,43.5253371288648,44.8075143404463,43.3726969846289,44.7540902899638,4987154.61657037,0.0,1.0
2008-06-09,56.87,57.24,56.0,57.19,2189500,43.4032250134761,43.6856092803125,42.73924038605,43.6474492442535,2868839.00819212,0.0,1.0
2008-06-10,55.78,56.14,55.35,55.84,3851400,42.5713362273905,42.8460884870151,42.2431599172833,42.6171282706613,5046378.87926518,0.0,1.0
2008-06-11,55.27,56.04,55.06,55.8,1869600,42.182103859589,42.7697684148972,42.0218317081413,42.5866002418141,2449683.2197835,0.0,1.0
2008-06-12,54.89,55.6,54.53,54.81,5300500,41.8920875855408,42.4339600975782,41.6173353259162,41.8310315278464,6945093.01800516,0.0,1.0
2008-06-13,55.13,55.43,54.43,54.7,1668900,42.0752557586238,42.3042159749777,41.5410152537982,41.7470794485167,2186711.77016297,0.0,1.0
2008-06-16,55.19,55.52,54.7,54.89,1203500,42.1210478018946,42.3729040398838,41.7470794485167,41.8920875855408,1576911.50781421,0.0,1.0
2008-06-17,55.63,56.4,55.47,55.83,2359000,42.4568561192136,43.0445206745218,42.3347440038249,42.6094962634495,3090929.99329765,0.0,1.0
2008-06-18,55.61,56.11,54.96,55.69,4453500,42.44159210479,42.8231924653797,41.9455116360233,42.5026481624843,5835293.22812678,0.0,1.0
2008-06-19,55.75,55.82,54.95,55.15,1457500,42.5484402057551,42.6018642562377,41.9378796288115,42.0905197730474,1909720.41764787,0.0,1.0
2008-06-20,53.73,54.61,53.51,53.66,3671000,41.0067747489726,41.6783913836105,40.8388705903131,40.95335069849,4810005.93700537,0.0,1.0
2008-06-23,53.23,53.64,52.98,53.38,1455600,40.6251743883829,40.9380866840664,40.434374208088,40.7396544965598,1907230.90218061,0.0,1.0
2008-06-24,53.04,53.92,52.94,53.31,1486000,40.4801662513588,41.1517828859967,40.4038461792408,40.6862304460772,1947063.14965676,0.0,1.0
2008-06-25,53.21,54.0,53.01,53.15,2471000,41.0767633079076,41.6866231653263,40.9223684072953,41.0304448377239,3200882.91802409,0.611704,1.0
2008-06-26,51.85,52.96,51.73,52.25,4499000,40.0268779837439,40.8837696821422,39.9342410433765,40.3356677849685,5827912.68643882,0.0,1.0
2008-06-27,51.42,51.79,50.88,51.43,2420700,39.6949289474274,39.9805595135602,39.2780627157741,39.702648692458,3135725.3256418,0.0,1.0
2008-06-30,51.04,51.49,51.0,51.06,1356800,39.401578636264,39.7489671626417,39.3706996561415,39.4170181263252,1757571.00088024,0.0,1.0
2008-07-01,50.58,50.66,49.62,50.11,3228300,39.0464703648556,39.1082283251005,38.3053748419165,38.6836423484167,4181873.8665549,0.0,1.0
2008-07-02,49.17,50.66,49.12,50.59,2965600,37.9579863155388,39.1082283251005,37.9193875903857,39.0541901098862,3841577.65345699,0.0,1.0
2008-07-03,49.39,49.82,48.68,49.51,3577600,38.1278207062123,38.4597697425288,37.5797188090386,38.2204576465797,4634349.95043423,0.0,1.0
2008-07-07,48.66,49.3,47.9,48.88,3733400,37.5642793189774,38.0583430009368,36.9775786966505,37.7341137096509,4836170.08747515,0.0,1.0
2008-07-08,48.98,49.03,47.8,48.0,4169300,37.8113111599571,37.8499098851102,36.9003812463444,37.0547761469567,5400826.0421359,0.0,1.0
2008-07-09,48.1,49.64,48.1,49.1,3411900,37.1319735972629,38.3208143319777,37.1319735972629,37.9039481003245,4419705.55564806,0.0,1.0
2008-07-10,49.29,49.44,48.5,48.84,2652100,38.0506232559062,38.1664194313654,37.4407633984875,37.7032347295284,3435476.15819169,0.0,1.0
2008-07-11,49.57,50.0,48.74,49.19,2683700,38.2667761167634,38.5987251530799,37.6260372792223,37.9734258056,3476410.15261078,0.0,1.0
2008-07-14,49.24,49.93,48.83,49.19,1289800,38.0120245307531,38.5446869378656,37.6955149844978,37.9734258056,1670780.56967522,0.0,1.0
2008-07-15,47.79,48.44,46.86,48.04,3574500,36.8926615013138,37.3944449283038,36.1747252134665,37.0856551270792,4630334.27376652,0.0,1.0
2008-07-16,49.11,49.24,47.41,47.58,3204100,37.9116678453551,38.0120245307531,36.5993111901504,36.7305468556708,4150525.68095547,0.0,1.0
2008-07-17,48.66,49.26,48.39,48.83,2991000,37.5642793189774,38.0274640208143,37.3558462031507,37.6955149844978,3874480.29454068,0.0,1.0
2008-07-18,48.29,48.65,48.07,48.48,2147700,37.2786487528446,37.5565595739467,37.108814362171,37.4253239084263,2782086.70297059,0.0,1.0
2008-07-21,49.26,49.86,49.11,49.57,1730200,38.0274640208143,38.4906487226513,37.9116678453551,38.2667761167634,2241265.73240197,0.0,1.0
2008-07-22,49.91,50.0,48.88,49.27,1968600,38.5292474478044,38.5987251530799,37.7341137096509,38.0351837658449,2550084.22194343,0.0,1.0
2008-07-23,51.38,51.5,50.45,50.5,4235700,39.6640499673049,39.7566869076723,38.9461136794576,38.9847124046107,5486839.24559879,0.0,1.0
2008-07-24,51.2201,52.1799,51.0,52.0,4634100,39.5406112442654,40.2815523723039,39.3706996561415,40.1426741592031,6002918.46637612,0.0,1.0
2008-07-25,51.21,51.5,50.9,51.05,1842800,39.5328143017844,39.7566869076723,39.2935022058353,39.4092983812946,2387125.47200922,0.0,1.0
2008-07-28,50.04,51.22,49.97,50.91,1655600,38.6296041332024,39.540534046815,38.5755659179881,39.301221950866,2144630.41646324,0.0,1.0
2008-07-29,51.07,51.15,49.62,49.69,2203500,39.4247378713558,39.4864958316007,38.3053748419165,38.3594130571308,2854368.8829891,0.0,1.0
2008-07-30,50.78,51.23,50.33,50.8,2974900,39.2008652654679,39.5482537918457,38.8534767390902,39.2163047555292,3853624.68346008,0.0,1.0
2008-07-31,49.98,50.87,49.98,50.47,1830900,38.5832856630187,39.2703429707435,38.5832856630187,38.9615531695189,2371710.45512355,0.0,1.0
2008-08-01,49.47,50.13,49.04,50.13,2145900,38.1895786664573,38.6990818384779,37.8576296301408,38.6990818384779,2779755.01974418,0.0,1.0
2008-08-04,48.33,49.09,48.29,48.75,3263700,37.309527732967,37.8962283552939,37.2786487528446,37.6337570242529,4227730.30334084,0.0,1.0
2008-08-05,49.51,49.68,48.79,49.02,2755200,38.2204576465797,38.3516933121002,37.6646360043754,37.8421901400795,3569029.79188181,0.0,1.0
2008-08-06,50.09,50.47,49.7,49.7,3048900,38.6682028583554,38.9615531695189,38.3671328021614,38.3671328021614,3949482.77165667,0.0,1.0
2008-08-07,48.55,49.58,48.49,49.49,2150800,37.4793621236406,38.274495861794,37.4330436534569,38.2050181565185,2786102.37963828,0.0,1.0
2008-08-08,49.88,49.95,48.76,48.89,1430800,38.5060882127125,38.5601264279268,37.6414767692835,37.7418334546815,1853429.08907684,0.0,1.0
2008-08-11,49.91,50.23,49.33,49.44,1662300,38.5292474478044,38.7762792887841,38.0815022360286,38.1664194313654,2153309.45958374,0.0,1.0
2008-08-12,49.0,49.59,48.81,49.43,1847900,37.8267506500183,38.2822156068246,37.6800754944366,38.1586996863348,2393731.90781736,0.0,1.0
2008-08-13,48.4,48.75,48.04,48.57,4384200,37.3635659481813,37.6337570242529,37.0856551270792,37.4948016137018,5679203.1117771,0.0,1.0
2008-08-14,49.06,49.17,48.3,48.61,1902000,37.873069120202,37.9579863155388,37.2863684978752,37.5256805938243,2463811.94256649,0.0,1.0
2008-08-15,48.72,49.08,48.58,48.82,680000,37.6105977891611,37.8885086102632,37.5025213587324,37.6877952394672,880858.107752479,0.0,1.0
2008-08-18,47.92,48.59,47.8,48.24,1737200,36.9930181867118,37.5102411037631,36.9003812463444,37.2400500276915,2250333.38939354,0.0,1.0
2008-08-19,46.91,47.17,46.58,47.01,1629200,36.2133239386196,36.4140373094156,35.9585723526092,36.2905213889257,2110432.39580932,0.0,1.0
2008-08-20,47.7,47.72,47.0,47.37,1085200,36.8231837960382,36.8386232860995,36.2828016438951,36.5684322100279,1405745.90960734,0.0,1.0
2008-08-21,46.52,46.69,46.11,46.34,1987100,35.9122538824255,36.043489547946,35.5957443361703,35.7732984718745,2574048.74399258,0.0,1.0
2008-08-22,46.12,46.2,45.8,46.2,2566100,35.6034640812009,35.6652220414458,35.3564322402212,35.6652220414458,3324073.51515241,0.0,1.0
2008-08-25,44.48,45.21,44.28,45.2,2729900,34.3374258961799,34.9009672834148,34.1830309955676,34.8932475383842,3536256.68875514,0.0,1.0
2008-08-26,44.07,44.32,43.82,43.99,2049900,34.0209163499246,34.21390997569,33.8279227241592,33.9591583896797,2655398.58100266,0.0,1.0
2008-08-27,44.5,44.72,44.24,44.24,993200,34.3528653862411,34.5226997769147,34.1521520154451,34.1521520154451,1286570.98914671,0.0,1.0
2008-08-28,44.16,44.42,43.96,44.29,2397400,34.0903940552002,34.2911074259962,33.9359991545878,34.1907507405982,3105542.98165558,0.0,1.0
2008-08-29,43.27,43.7,43.05,43.46,2635800,33.4033367474753,33.7352857837918,33.2335023568018,33.550011903057,3414361.47119704,0.0,1.0
2008-09-02,40.05,41.2,39.82,41.11,4962600,30.917578847617,31.8053495261378,30.7400247119128,31.7358718208623,6428450.65519479,0.0,1.0
2008-09-03,39.7,40.4503,39.6,40.01,4712800,30.6473877715454,31.2266002411926,30.5701903212393,30.8866998674945,6104864.83855278,0.0,1.0
2008-09-04,39.35,40.68,39.22,40.68,3627400,30.3771966954739,31.4039227845458,30.2768400100759,31.4039227845458,4698859.85303139,0.0,1.0
2008-09-05,40.46,40.55,39.65,39.83,4322400,31.2340883938723,31.3035660991478,30.6087890463924,30.7477444569434,5599148.65433722,0.0,1.0
2008-09-08,43.01,43.96,42.09,43.96,7349400,33.2026233766793,33.9359991545878,32.4924068338627,33.9359991545878,9520262.613406,0.0,1.0
2008-09-09,41.5,42.87,41.34,42.5,4742300,32.0369418770563,33.0945469462507,31.9134259565665,32.8089163801179,6143078.53587439,0.0,1.0
2008-09-10,43.1,43.44,42.54,43.08,3342900,33.2721010819549,33.5345724129958,32.8397953602404,33.2566615918936,4330324.36530259,0.0,1.0
2008-09-11,42.5,42.58,41.22,41.44,3697100,32.8089163801179,32.8706743403628,31.8207890161991,31.9906234068726,4789147.80907602,0.0,1.0
2008-09-12,43.54,43.62,42.25,42.43,4100600,33.611769863302,33.6735278235469,32.6159227543525,32.7548781649036,5311833.46566149,0.0,1.0
2008-09-15,41.24,42.33,40.93,41.531,3829700,31.8362285062603,32.6776807145974,31.5969164103112,32.0608730866512,4960915.14008775,0.0,1.0
2008-09-16,39.88,40.42,38.0,38.05,7022900,30.7863431820965,31.2032094137498,29.3350311163407,29.3736298414938,9097321.18372779,0.0,1.0
2008-09-17,38.58,40.5,37.94,40.5,7089300,29.7827763281164,31.2649673739947,29.288712646157,31.2649673739947,9183334.38719068,0.0,1.0
2008-09-18,41.65,42.3,38.662,39.74,9753500,32.1527380525156,32.6545214795056,29.8460782373675,30.6782667516679,12634484.6381821,0.0,1.0
2008-09-19,43.95,50.93,42.99,50.93,7149600,33.9282794095572,39.3166614409272,33.1871838866181,39.3166614409272,9261445.7752752,0.0,1.0
2008-09-22,41.39,42.85,41.17,42.53,4713200,31.9520246817195,33.0791074561895,31.782190291046,32.8320756152098,6105382.99038087,0.0,1.0
2008-09-23,41.25,42.23,40.8,41.83,4900600,31.8439482512909,32.6004832642913,31.4965597249132,32.2916934630666,6348137.12184089,0.0,1.0
2008-09-24,41.99,42.06,41.4,41.67,1599500,32.4152093835565,32.4692475987708,31.9597444267502,32.1681775425768,2071959.62257366,0.0,1.0
2008-09-25,43.27,43.88,42.02,42.17,3948000,33.4033367474753,33.8742411943429,32.4383686186483,32.5541647941076,5114158.54324529,0.0,1.0
2008-09-26,41.78,42.1,41.11,41.31,2172600,32.2530947379136,32.5001265788933,31.7358718208623,31.8902667214746,2814341.65426917,0.0,1.0
2008-09-29,37.2,39.49,36.1,39.49,6309100,28.7174515138914,30.4852731259025,27.8682795605237,30.4852731259025,8172679.24650173,0.0,1.0
2008-09-30,39.73,39.81,38.59,39.05,4351200,30.6705470066373,30.7323049668822,29.7904960731471,30.1456043445554,5636455.58595969,0.0,1.0
2008-10-01,39.05,39.6099,38.47,38.98,1974600,30.1456043445554,30.5778328688196,29.6978591327797,30.0915661293411,2557856.49936477,0.0,1.0
2008-10-02,36.52,37.41,36.4,37.37,4910400,28.1925088518096,28.8795661595344,28.0998719114422,28.8486871794119,6360831.84162907,0.0,1.0
2008-10-03,36.26,38.19,35.99,36.67,4774600,27.9917954810135,29.4817062719224,27.7833623651869,28.3083050272688,6184919.29599264,0.0,1.0
2008-10-06,33.36,35.0,32.3251,35.0,10741300,25.7530694221349,27.0191076071559,24.9541530089165,27.0191076071559,13914060.5776496,0.0,1.0
2008-10-07,31.59,34.02,31.39,33.51,6666400,24.3866745517159,26.2625725941556,24.2322796511036,25.8688655975941,8635518.36694283,0.0,1.0
2008-10-08,29.4,31.52,29.04,29.38,11474200,22.696050390011,24.3326363365016,22.4181395689088,22.6806108999497,14863444.2646669,0.0,1.0
2008-10-09,28.38,31.15,28.23,30.51,5272100,21.9086363968881,24.0470057703688,21.7928402214289,23.5529420884094,6829370.6321792,0.0,1.0
2008-10-10,30.06,30.54,27.26,29.68,9600300,23.2055535620316,23.5761013235012,21.0440249534592,22.9122032508682,12436032.4880237,0.0,1.0
2008-10-13,36.8,36.84,33.24,33.87,8453200,28.4086617126668,28.4395406927893,25.6604324817675,26.1467764186963,10950102.5830195,0.0,1.0
2008-10-14,36.1,38.04,34.91,37.85,7445400,27.8682795605237,29.3659100964632,26.9496299018804,29.2192349408815,9644619.05214752,0.0,1.0
2008-10-15,31.11,33.92,30.86,33.89,5965400,24.0161267902463,26.1853751438494,23.8231331644809,26.1622159087576,7727457.28821565,0.0,1.0
2008-10-16,31.15,31.15,27.84,29.34,7530800,24.0470057703688,24.0470057703688,21.4917701652349,22.6497319198273,9755244.46744466,0.0,1.0
2008-10-17,29.1,30.64,28.0,28.14,5078600,22.4644580390925,23.6532987738074,21.6152860857247,21.7233625161534,6578714.6853408,0.0,1.0
2008-10-20,30.83,31.0,29.5,30.19,3802900,23.7999739293891,23.9312095949095,22.7732478403171,23.3059102474296,4926198.96760574,0.0,1.0
2008-10-21,27.69,29.25,27.56,29.13,3511000,21.3759739897756,22.5802542145517,21.2756173043776,22.4876172741843,4548077.6710573,0.0,1.0
2008-10-22,24.86,26.14,24.09,25.89,5555800,19.1912861461113,20.1794135100302,18.5968657787539,19.9864198842648,7196869.81625181,0.0,1.0
2008-10-23,24.24,24.9,22.9,23.78,9447200,18.7126619542131,19.2221651262338,17.6782161201106,18.3575536828048,12237709.8758224,0.0,1.0
2008-10-24,21.5,22.1,20.31,20.52,8463600,16.5974518158244,17.0606365176613,15.6788021571811,15.840916802824,10963574.5305498,0.0,1.0
2008-10-27,20.89,22.0,20.65,21.3,7976500,16.1265473689568,16.9834390673552,15.941273488222,16.443056915212,10332595.1418936,0.0,1.0
2008-10-28,25.24,25.25,22.12,23.08,12675500,19.4846364572747,19.4923562023053,17.0760760077225,17.8171715306617,16419583.7423773,0.0,1.0
2008-10-29,24.51,26.17,22.41,23.04,11970900,18.9210950700398,20.202572745122,17.2999486136104,17.7862925505392,15506859.2971973,0.0,1.0
2008-10-30,29.92,29.97,28.18,28.43,13085400,23.097477131603,23.1360758567561,21.7542414962758,21.9472351220412,16950559.8282122,0.0,1.0
2008-10-31,28.4,29.08,28.08,29.0,10351500,21.9240758869494,22.4490185490313,21.6770440459697,22.3872605887863,13409121.6211762,0.0,1.0
2008-11-03,29.12,29.72,28.78,29.72,3647300,22.4798975291537,22.9430822309907,22.2174261981128,22.9430822309907,4724637.90647886,0.0,1.0
2008-11-04,30.98,31.42,30.27,30.53,4177400,23.9157701048483,24.2554388861954,23.3676682076746,23.5683815784706,5411318.61665472,0.0,1.0
2008-11-05,28.68,30.44,28.53,30.21,3932600,22.1402287478066,23.498903873195,22.0244325723474,23.3213497374909,5094209.69786383,0.0,1.0
2008-11-06,25.38,26.88,25.18,26.66,6878400,19.5927128877034,20.7506746422958,19.438317987091,20.5808402516222,8910138.83583036,0.0,1.0
2008-11-07,28.34,28.4,26.97,27.65,4171600,21.8777574167657,21.9240758869494,20.8201523475713,21.3450950096532,5403805.41514741,0.0,1.0
2008-11-10,27.69,28.81,27.08,28.68,3810200,21.3759739897756,22.2405854332046,20.9050695429081,22.1402287478066,4935655.23846839,0.0,1.0
2008-11-11,26.49,27.305,26.03,26.91,4427600,20.4496045861017,21.0787638060969,20.0944963146934,20.7738338773876,5735422.58512483,0.0,1.0
2008-11-12,24.87,26.25,24.66,26.03,7315500,19.1990058911419,20.2643307053669,19.036891245499,20.0944963146934,9476349.24597541,0.0,1.0
2008-11-13,27.4,27.45,24.0,25.23,12508200,21.1521013838878,21.1907001090409,18.5273880734784,19.4769167122441,16202866.7402788,0.0,1.0
2008-11-14,24.6,26.03,24.55,25.15,5916300,18.9905727753153,20.0944963146934,18.9519740501622,19.4151587519992,7663854.15131764,0.0,1.0
2008-11-17,24.07,24.9,24.01,24.33,4688900,18.5814262886927,19.2221651262338,18.535107818509,18.7821396594887,6073905.2668244,0.0,1.0
2008-11-18,23.37,23.63,22.61,23.21,4017300,18.0410441365495,18.2417575073456,17.4543435142227,17.9175282160597,5203928.34746183,0.0,1.0
2008-11-19,21.05,22.91,21.05,22.43,4327900,16.2500632894466,17.6859358651412,16.2500632894466,17.3153881036716,5606273.24197348,0.0,1.0
2008-11-20,19.0,20.83,19.0,20.3,7061500,14.6675155581704,16.0802288987731,14.6675155581704,15.6710824121504,9147322.83513841,0.0,1.0
2008-11-21,22.57,22.6,20.64,21.4,6158700,17.4234645341003,17.4466237691921,15.9335537431914,16.5202543655182,7977854.15913998,0.0,1.0
2008-11-24,22.5348,23.2,21.5,21.5,6189800,17.3962910315925,17.9098084710291,16.5974518158244,16.5974518158244,8018140.46377397,0.0,1.0
2008-11-25,21.38,22.38,20.84,22.38,4563300,16.504814875457,17.2767893785186,16.0879486438037,17.2767893785186,5911205.59280424,0.0,1.0
2008-11-26,23.4,23.61,22.24,22.62,3719200,18.0642033716414,18.2263180172843,17.1687129480899,17.4620632592533,4817775.69757797,0.0,1.0
2008-11-28,23.93,23.98,23.58,23.77,1574300,18.473349858264,18.5119485834171,18.2031587821925,18.3498339377742,2039316.05740402,0.0,1.0
2008-12-01,21.79,23.19,21.63,22.81,3943200,16.8213244217122,17.9020887259985,16.6978085012224,17.608738414835,5107940.72130821,0.0,1.0
2008-12-02,23.31,23.44,22.39,22.73,2896800,17.9947256663658,18.0950823517639,17.2845091235492,17.5469804545901,3752455.53902557,0.0,1.0
2008-12-03,23.35,23.4501,22.03,22.09,3081400,18.0256046464883,18.1028792942448,17.006598302447,17.0529167726307,3991582.60768896,0.0,1.0
2008-12-04,21.99,22.68,21.52,22.07,2166500,16.9757193223245,17.508381729437,16.6128913058856,17.0374772825695,2806439.83889081,0.0,1.0
2008-12-05,23.3,23.3,21.61,22.0,2729500,17.9870059213352,17.9870059213352,16.6823690111611,16.9834390673552,3535738.53692706,0.0,1.0
2008-12-08,25.28,25.65,24.86,24.94,5999000,19.5155154373972,19.80114600353,19.1912861461113,19.2530441063563,7770982.04177518,0.0,1.0
2008-12-09,25.05,25.59,24.72,24.83,2792700,19.337961301693,19.7548275333463,19.0832097156827,19.1681269110195,3617606.52576523,0.0,1.0
2008-12-10,27.02,27.13,26.45,26.87,3756300,20.8587510727244,20.9436682680612,20.4187256059793,20.7429548972651,4865834.27963329,0.0,1.0
2008-12-11,27.24,28.005,26.97,27.49,4185200,21.0285854633979,21.6191459582401,20.8201523475713,21.2215790891633,5421422.57730247,0.0,1.0
2008-12-12,26.89,27.14,26.16,26.26,2712000,20.7583943873264,20.9513880130918,20.1948530000914,20.2720504503976,3513069.39444812,0.0,1.0
2008-12-15,26.77,27.39,26.36,27.12,1571400,20.665757446959,21.1443816388572,20.3492479007037,20.9359485230305,2035559.45665036,0.0,1.0
2008-12-16,28.95,29.32,27.53,27.63,3990600,22.3486618636333,22.6342924297661,21.2524580692858,21.329655519592,5169341.71293682,0.0,1.0
2008-12-17,28.5,29.04,28.39,28.39,4087500,22.0012733372555,22.4181395689088,21.9163561419188,21.9163561419188,5294863.99329157,0.0,1.0
2008-12-18,28.43,29.64,28.19,29.12,5572900,21.9472351220412,22.8813242707458,21.7619612413064,22.4798975291537,7219020.80690265,0.0,1.0
2008-12-19,29.05,29.67,28.92,29.6,2350500,22.4258593139394,22.9044835058376,22.3255026285414,22.8504452906233,3044789.67981207,0.0,1.0
2008-12-22,28.39,28.95,27.74,28.92,2453700,21.9163561419188,22.3486618636333,21.4145727149287,22.3255026285414,3178472.8514592,0.0,1.0
2008-12-23,26.88,27.61,26.82,27.14,2917500,20.8966874437538,21.4641942084093,20.8500430521383,21.0988131407544,3752862.75449562,0.189142,1.0
2008-12-24,27.8,27.83,27.33,27.58,579100,21.6119014485252,21.6352236443329,21.2465203808702,21.4408720126016,744912.706470749,0.0,1.0
2008-12-26,27.62,27.84,27.27,27.56,1009200,21.4719682736786,21.6429977096022,21.1998759892547,21.4253238820631,1298162.49934429,0.0,1.0
2008-12-29,28.0,28.28,27.58,27.94,1833700,21.7673827539102,21.9850565814493,21.4408720126016,21.7207383622947,2358740.16552481,0.0,1.0
2008-12-30,27.69,27.81,27.17,27.49,4429400,21.5263867305634,21.6196755137944,21.1221353365622,21.3709054251783,5697662.47978162,0.0,1.0
2008-12-31,27.97,28.23,27.6,27.91,2016700,21.7440605581025,21.9461862551031,21.4564201431401,21.697416166487,2594138.24061399,0.0,1.0
2009-01-02,29.02,29.16,27.97,28.13,2926100,22.5603374113741,22.6691743251437,21.7440605581025,21.8684456024105,3763925.17769653,0.0,1.0
2009-01-05,29.09,29.38,28.6101,29.02,2729300,22.6147558682589,22.8402037610672,22.2416784759874,22.5603374113741,3510775.77235472,0.0,1.0
2009-01-06,29.77,30.17,29.5,29.71,2973900,23.1433923065681,23.4543549173383,22.9334925442983,23.0967479149526,3825411.66944114,0.0,1.0
2009-01-07,29.77,30.11,29.3408,29.69,3523100,23.1433923065681,23.4077105257228,22.8097294252118,23.0811997844141,4531863.16036454,0.0,1.0
2009-01-08,29.57,29.57,28.82,29.08,2847000,22.9879110011831,22.9879110011831,22.404856105989,22.6069818029896,3662176.61081371,0.0,1.0
2009-01-09,27.9,28.5,27.49,28.48,2215200,21.6896421012177,22.1560860173729,21.3709054251783,22.1405378868344,2849474.4040304,0.0,1.0
2009-01-12,26.61,27.36,26.42,27.34,2514800,20.686787681484,21.269842576678,20.5390804413682,21.2542944461395,3234858.35647149,0.0,1.0
2009-01-13,27.55,27.82,26.88,26.88,2750900,21.4175498167938,21.6274495790637,20.8966874437538,20.8966874437538,3538560.46318492,0.0,1.0
2009-01-14,26.96,27.38,26.52,27.37,2470300,20.9588799659079,21.2853907072165,20.6168210940607,21.2776166419473,3177616.74804816,0.0,1.0
2009-01-15,26.23,26.55,25.05,26.22,3354500,20.3913732012523,20.6401432898685,19.4740334994804,20.3835991359831,4314988.21249549,0.0,1.0
2009-01-16,26.79,27.39,26.02,27.3,1827900,20.8267208563305,21.2931647724858,20.228117830598,21.2231981850625,2351279.46150559,0.0,1.0
2009-01-20,25.23,26.24,25.19,26.24,3187000,19.613966674327,20.3991472665216,19.58287041325,20.3991472665216,4099528.22573351,0.0,1.0
2009-01-21,26.39,26.52,25.18,25.69,2642100,20.5157582455604,20.6168210940607,19.5750963479807,19.9715736767126,3398607.94641058,0.0,1.0
2009-01-22,25.57,25.85,24.85,25.71,1560400,19.8782848934816,20.0959587210207,19.3185521940953,19.9871218072512,2007186.64682604,0.0,1.0
2009-01-23,25.1,25.35,24.36,24.5,2193300,19.5129038258267,19.707255457558,18.9376229959019,19.0464599096715,2821303.81471645,0.0,1.0
2009-01-26,25.31,25.95,25.03,25.32,2281400,19.676159196481,20.1736993737132,19.4584853689419,19.6839332617503,2934629.33611184,0.0,1.0
2009-01-27,25.9,26.23,25.53,25.8,2305400,20.134829047367,20.3913732012523,19.8471886324046,20.0570883946744,2965501.21481206,0.0,1.0
2009-01-28,27.75,28.12,27.27,27.54,5928700,21.5730311221789,21.8606715371413,21.1998759892547,21.4097757515246,7626254.46875002,0.0,1.0
2009-01-29,26.75,27.52,26.54,27.06,8520100,20.7956245952535,21.3942276209861,20.6323692245992,21.0366206186004,10959645.5714064,0.0,1.0
2009-01-30,26.53,27.14,26.19,26.92,10098000,20.62459515933,21.0988131407544,20.3602769401753,20.9277837048308,12989342.963118,0.0,1.0
2009-02-02,26.38,26.61,25.91,25.93,1885000,20.5079841802911,20.686787681484,20.1426031126362,20.1581512431747,2424728.80624653,0.0,1.0
2009-02-03,27.67,27.73,26.85,27.17,5316000,21.5108386000249,21.5574829916404,20.8733652479461,21.1221353365622,6838121.13209895,0.0,1.0
2009-02-04,28.2,28.67,28.01,28.02,4228000,21.9228640592953,22.2882451269502,21.7751568191795,21.7829308844487,5438595.96435561,0.0,1.0
2009-02-05,28.53,28.7,27.42,27.85,5574900,22.1794082131807,22.311567322758,21.3164869682935,21.6507717748714,7171151.52357759,0.0,1.0
2009-02-06,29.53,29.75,28.48,28.81,2157800,22.956814740106,23.1278441760296,22.1405378868344,22.3970820407198,2775639.16080571,0.0,1.0
2009-02-09,28.77,29.23,28.44,28.67,2233400,22.3659857796428,22.7235927820284,22.1094416257574,22.2882451269502,2872885.5787114,0.0,1.0
2009-02-10,26.84,28.35,26.58,28.27,4771500,20.8655911826768,22.0394750383341,20.6634654856762,21.9772825161801,6137715.3840877,0.0,1.0
2009-02-11,27.53,27.61,26.99,27.24,2960100,21.4020016862553,21.4641942084093,20.9822021617156,21.176553793447,3807660.33918851,0.0,1.0
2009-02-12,27.26,27.4,26.41,26.77,3174600,21.1921019239855,21.300938837755,20.5313063760989,20.811172725792,4083577.75507173,0.0,1.0
2009-02-13,27.18,28.28,26.97,27.13,1285300,21.1299094018314,21.9850565814493,20.9666540311771,21.0910390754852,1653317.73722476,0.0,1.0
2009-02-17,24.32,24.8,24.3,24.3,3305800,18.9065267348249,19.2796818677491,18.8909786042864,18.8909786042864,4252344.02529961,0.0,1.0
2009-02-18,24.2,24.54,23.96,24.34,4315700,18.8132379515938,19.0775561707485,18.6266603851318,18.9220748653634,5551406.95443934,0.0,1.0
2009-02-19,23.75,24.556,23.7,24.45,3712000,18.4634050144774,19.0899946751793,18.4245346881312,19.0075895833252,4774850.57230086,0.0,1.0
2009-02-20,22.37,22.79,22.01,22.325,6071600,17.3905840073204,17.7170947486291,17.1107176576273,17.3556007136088,7810070.77984426,0.0,1.0
2009-02-23,22.44,24.12,22.41,23.78,5499500,17.4450024642052,18.7510454294398,17.4216802683974,18.4867272102852,7074162.37132773,0.0,1.0
2009-02-24,23.32,23.38,22.35,22.94,4955700,18.1291202078995,18.175764599515,17.3750358767819,17.8337057276679,6374657.0531119,0.0,1.0
2009-02-25,22.63,23.0,22.1,22.75,6015300,17.592709704321,17.8803501192834,17.1806842450506,17.6859984875521,7737650.49772666,0.0,1.0
2009-02-26,22.19,22.96,22.1,22.92,12723900,17.2506508324739,17.8492538582064,17.1806842450506,17.8181575971294,16367112.3914059,0.0,1.0
2009-02-27,21.8,22.2,21.51,21.84,5423600,16.947462286973,17.2584248977431,16.7220143941646,16.97855854805,6976530.05493827,0.0,1.0
2009-03-02,20.02,21.09,19.93,21.09,9020400,15.5636786690458,16.395503652856,15.4937120816225,16.395503652856,11603195.6094781,0.0,1.0
2009-03-03,20.67,21.28,20.48,20.75,6692200,16.0689929115473,16.5432108929718,15.9212856714315,16.1311854337013,8608366.1099008,0.0,1.0
2009-03-04,22.46,22.79,21.88,22.09,7992600,17.4605505947437,17.7170947486291,17.009654809127,17.1729101797813,10281107.4041411,0.0,1.0
2009-03-05,21.398,22.05,21.19,21.78,6697800,16.634944863149,17.1418139187043,16.4732443055485,16.9319141564345,8615569.54826417,0.0,1.0
2009-03-06,22.04,22.49,21.46,22.08,4863000,17.1340398534351,17.4838727905515,16.6831440678183,17.1651361145121,6255414.42163227,0.0,1.0
2009-03-09,22.0,22.55,21.67,22.03,3291900,17.102943592358,17.530517182167,16.8463994384727,17.1262657881658,4234464.06221908,0.0,1.0
2009-03-10,24.27,24.37,23.02,23.42,4603800,18.8676564084786,18.9453970611712,17.8958982498219,18.2068608605921,5921998.13166991,0.0,1.0
2009-03-11,24.55,25.0,24.21,24.84,6344300,19.0853302360177,19.4351631731341,18.8210120168631,19.3107781288261,8160852.50157552,0.0,1.0
2009-03-12,25.32,25.5,24.14,24.17,7728400,19.6839332617503,19.8238664365968,18.7665935599783,18.7899157557861,9941259.47278282,0.0,1.0
2009-03-13,24.9,25.26,24.44,25.1,4621800,19.3574225204416,19.6372888701347,18.9998155180559,19.5129038258267,5945152.04069507,0.0,1.0
2009-03-16,25.57,26.23,25.52,25.74,4334200,19.8782848934816,20.3913732012523,19.8394145671353,20.0104440030589,5575204.02760408,0.0,1.0
2009-03-17,26.97,27.1,25.57,26.4,5631300,20.9666540311771,21.0677168796774,19.8782848934816,20.5235323108297,7243700.43852311,0.0,1.0
2009-03-18,27.87,28.03,26.2501,26.85,6605900,21.6663199054099,21.790704949718,20.4069990724435,20.8733652479461,8497355.97940794,0.0,1.0
2009-03-19,27.23,28.2,27.15,27.97,6726500,21.1687797281777,21.9228640592953,21.1065872060237,21.7440605581025,8652487.16987653,0.0,1.0
2009-03-20,26.77,27.44,26.66,27.29,4204100,20.811172725792,21.332035098832,20.7256580078302,21.2154241197932,5407852.71848331,0.0,1.0
2009-03-23,29.25,29.33,27.44,27.44,4763400,22.7391409125669,22.801333434721,21.332035098832,21.332035098832,6127296.12502638,0.0,1.0
2009-03-24,28.55,29.09,28.2,28.52,4049400,22.1949563437192,22.6147558682589,21.9228640592953,22.1716341479114,5208857.73369479,0.0,1.0
2009-03-25,29.36,29.9,28.77,29.08,4701700,22.8246556305287,23.2444551550684,22.3659857796428,22.6069818029896,6047929.67020123,0.0,1.0
2009-03-26,30.45,30.71,29.93,30.36,4965700,23.6720287448774,23.874154441878,23.2677773508762,23.6020621574541,6387520.33590364,0.0,1.0
2009-03-27,29.64,29.84,29.32,29.76,3531900,23.0423294580678,23.1978107634529,22.7935593694517,23.1356182412989,4543182.84922128,0.0,1.0
2009-03-30,27.43,27.98,27.11,27.8,5243500,21.3242610335628,21.7518346233717,21.0754909449467,21.6119014485252,6744862.3318587,0.0,1.0
2009-03-31,28.46,28.93,28.19,28.38,3530700,22.1249897562959,22.4903708239508,21.9150899940261,22.0627972341419,4541639.25528627,0.0,1.0
2009-04-01,29.73,29.88,28.95,29.06,4577800,23.1122960454911,23.2289070245299,22.5059189544893,22.5914336724511,5888553.59641133,0.0,1.0
2009-04-02,31.73,32.25,31.0,31.45,5246100,24.6671090993419,25.071360493343,24.0996023346863,24.4494352718027,6748206.78538455,0.0,1.0
2009-04-03,31.96,31.96,31.11,31.96,4579200,24.8459126005347,24.8459126005347,24.1851170526481,24.8459126005347,5890354.45600217,0.0,1.0
2009-04-06,31.65,31.87,31.04,31.56,3878300,24.6049165771878,24.7759460131114,24.1306985957633,24.5349499897645,4988766.9651278,0.0,1.0
2009-04-07,31.05,31.35,31.0,31.07,4434100,24.1384726610326,24.3716946191102,24.0996023346863,24.1540207915711,5703708.22269375,0.0,1.0
2009-04-08,30.68,31.11,30.4,30.42,7056100,23.8508322460702,24.1851170526481,23.6331584185311,23.6487065490696,9076460.97069291,0.0,1.0
2009-04-09,32.69,32.75,32.35,32.42,3812000,25.4134193651902,25.4600637568057,25.1491011460356,25.2035196029204,4903483.40021844,0.0,1.0
2009-04-13,32.6,32.86,32.1,32.3,3169500,25.3434527777669,25.5455784747675,24.9547495143042,25.1102308196893,4077017.48084794,0.0,1.0
2009-04-14,32.08,32.69,31.98,32.52,5015200,24.9392013837657,25.4134193651902,24.8614607310732,25.2812602556129,6451193.58572286,0.0,1.0
2009-04-15,32.37,32.38,31.7,32.0,2834800,25.1646492765741,25.1724233418433,24.6437869035341,24.8770088616117,3646483.40580777,0.0,1.0
2009-04-16,32.45,32.89,32.09,32.49,3027500,25.2268417987281,25.5689006705753,24.946975449035,25.2579380598051,3894358.86520497,0.0,1.0
2009-04-17,32.44,32.565,32.05,32.28,2156700,25.2190677334589,25.3162435493245,24.915879187958,25.0946826891508,2774224.19969861,0.0,1.0
2009-04-20,30.73,31.75,30.71,31.72,3897600,23.8897025724165,24.6826572298804,23.874154441878,24.6593350340726,5013593.10091589,0.0,1.0
2009-04-21,32.22,32.22,30.84,31.18,3157900,25.0480382975353,25.0480382975353,23.9752172903783,24.2395355095329,4062096.0728095,0.0,1.0
2009-04-22,32.28,32.91,32.05,32.09,3078700,25.0946826891508,25.5844488011138,24.915879187958,24.946975449035,3960218.87309877,0.0,1.0
2009-04-23,32.93,33.06,32.37,32.69,3806000,25.5999969316523,25.7010597801526,25.1646492765741,25.4134193651902,4895765.43054338,0.0,1.0
2009-04-24,33.15,33.47,32.67,32.88,5162000,25.7710263675759,26.019796456192,25.3978712346517,25.561126605306,6640026.57710586,0.0,1.0
2009-04-27,31.9,32.45,31.8,32.45,3568000,24.7992682089192,25.2268417987281,24.7215275562266,25.2268417987281,4589619.30009952,0.0,1.0
2009-04-28,31.26,31.56,30.71,30.86,3893900,24.3017280316869,24.5349499897645,23.874154441878,23.9907654209168,5008833.68628295,0.0,1.0
2009-04-29,33.23,33.46,32.29,32.47,4999100,25.8332188897299,26.0120223909227,25.1024567544201,25.2423899292666,6430483.70042812,0.0,1.0
2009-04-30,34.22,34.6,33.92,34.33,4688900,26.602851351386,26.8982658316177,26.3696293933084,26.6883660693478,6031464.66822777,0.0,1.0
2009-05-01,34.74,34.93,34.03,34.36,2920400,27.0071027453872,27.154809985503,26.4551441112702,26.7116882651556,3756593.10650523,0.0,1.0
2009-05-04,36.76,36.84,35.28,35.35,5008600,28.5774639297764,28.6396564519305,27.4269022699269,27.4813207268117,6442703.8190803,0.0,1.0
2009-05-05,36.39,36.55,35.94,36.52,5002700,28.2898235148141,28.4142085591221,27.9399905776976,28.3908863633144,6435114.48223315,0.0,1.0
2009-05-06,36.29,36.63,35.74,36.05,5725900,28.2120828621215,28.4764010812761,27.7845092723126,28.0255052956594,7365387.09373315,0.0,1.0
2009-05-07,35.2,36.77,35.0,36.62,4513800,27.3647097477729,28.5852379950457,27.2092284423878,28.4686270160069,5806228.58654406,0.0,1.0
2009-05-08,37.03,37.055,36.25,36.36,3027200,28.7873636920463,28.8067988552194,28.1809866010445,28.2665013190063,3893972.96672121,0.0,1.0
2009-05-11,35.99,36.6,35.91,36.29,3217600,27.9788609040439,28.4530788854684,27.9166683818899,28.2120828621215,4138889.8710763,0.0,1.0
2009-05-12,36.16,36.66,35.81,36.38,3595300,28.1110200136212,28.4997232770839,27.8389277291973,28.2820494495448,4624736.06212103,0.0,1.0
2009-05-13,35.0,35.89,34.95,35.89,4328800,27.2092284423878,27.9011202513514,27.1703581160415,27.9011202513514,5568257.85489653,0.0,1.0
2009-05-14,35.15,35.41,34.67,34.84,3551700,27.3258394214266,27.5279651184272,26.9526842885024,27.0848433980797,4568652.14914896,0.0,1.0
2009-05-15,34.78,35.49,34.58,35.12,3697900,27.0381990064642,27.5901576405812,26.8827177010791,27.3025172256188,4756713.34356448,0.0,1.0
2009-05-18,36.55,36.55,35.63,35.63,5571500,28.4142085591221,28.4142085591221,27.6989945543508,27.6989945543508,7166778.0074284,0.0,1.0
2009-05-19,36.76,37.17,36.2,36.2,4065000,28.5774639297764,28.8962006058158,28.1421162746982,28.1421162746982,5228924.45484994,0.0,1.0
2009-05-20,36.94,37.65,36.85,37.38,3422400,28.717397104623,29.26935573874,28.6474305171997,29.0594559764702,4402329.90265152,0.0,1.0
2009-05-21,35.89,36.24,35.59,36.17,3160700,27.9011202513514,28.1732125357753,27.6678982932738,28.1187940788905,4065697.79199119,0.0,1.0
2009-05-22,35.92,36.23,35.8,36.11,1991900,27.9244424471591,28.165438470506,27.8311536639281,28.072149687275,2562237.29929043,0.0,1.0
2009-05-26,35.37,35.44,34.32,34.57,4885100,27.4968688573502,27.551287314235,26.6805920040785,26.8749436358099,6283842.27660207,0.0,1.0
2009-05-27,33.92,34.65,33.69,34.39,7923100,26.3696293933084,26.9371361579639,26.1908258921156,26.7350104609633,10191707.5887384,0.0,1.0
2009-05-28,35.68,35.82,34.832,35.21,4672800,27.737864880697,27.8467017944666,27.0786241458643,27.3724838130421,6010754.78293304,0.0,1.0
2009-05-29,36.11,36.11,35.53,35.95,3694400,28.072149687275,28.072149687275,27.6212539016582,27.9477646429669,4752211.19458735,0.0,1.0
2009-06-01,37.42,37.47,36.75,36.8,4452100,29.0905522375472,29.1294225638934,28.5696898645072,28.6085601908535,5726862.13171891,0.0,1.0
2009-06-02,36.58,37.06,36.43,37.06,4900600,28.4375307549299,28.8106858878541,28.3209197758911,28.8106858878541,6303780.36492929,0.0,1.0
2009-06-03,35.51,36.46,35.23,36.4,5100200,27.6057057711197,28.3442419716988,27.3880319435806,28.2975975800833,6560531.48945281,0.0,1.0
2009-06-04,35.94,35.94,35.18,35.57,3936700,27.9399905776976,27.9399905776976,27.3491616172344,27.6523501627353,5063888.53663168,0.0,1.0
2009-06-05,35.71,36.48,35.46,36.48,2703900,27.7611870765048,28.3597901022373,27.5668354447735,28.3597901022373,3478103.03406365,0.0,1.0
2009-06-08,35.32,35.5,34.85,35.23,2802400,27.4579985310039,27.5979317058505,27.092617463349,27.3880319435806,3604806.36956248,0.0,1.0
2009-06-09,34.99,35.26,34.66,35.18,2814300,27.2014543771185,27.4113541393884,26.9449102232332,27.3491616172344,3620113.67608467,0.0,1.0
2009-06-10,35.98,36.35,35.495,35.94,4258000,27.9710868387747,28.258727253737,27.5940446732159,27.9399905776976,5477185.81273087,0.0,1.0
2009-06-11,36.64,37.16,36.06,36.06,3462700,28.4841751465454,28.8884265405466,28.0332793609287,28.0332793609287,4454168.93230231,0.0,1.0
2009-06-12,36.55,36.57,36.08,36.37,1776300,28.4142085591221,28.4297566896606,28.0488274914672,28.2742753842755,2284904.92230011,0.0,1.0
2009-06-15,35.24,35.95,35.04,35.95,4091400,27.3958060088499,27.9477646429669,27.2403247034648,27.9477646429669,5262883.52142018,0.0,1.0
2009-06-16,34.86,35.72,34.815,35.55,2894600,27.1003915286182,27.7689611417741,27.0654082349066,27.6368020321967,3723405.8369025,0.0,1.0
2009-06-17,34.85,35.2,34.4617,34.73,3556200,27.092617463349,27.3647097477729,26.7907505089439,26.9993286801179,4574440.62640525,0.0,1.0
2009-06-18,34.7,35.04,34.41,34.83,3326700,26.9760064843102,27.2403247034648,26.7505585915018,27.0770693328105,4279228.28633439,0.0,1.0
2009-06-19,34.74,35.17,34.63,35.1,3558400,27.0071027453872,27.3413875519651,26.9215880274254,27.2869690950803,4577270.54861944,0.0,1.0
2009-06-22,33.86,34.86,33.83,34.86,5408200,26.3229850016929,27.1003915286182,26.2996628058851,27.1003915286182,6956720.59943897,0.0,1.0
2009-06-23,33.77,33.89,31.67,33.68,3710100,26.4091807277723,26.5030244259462,24.766916009729,26.3387979541418,4744186.43620561,0.200876,1.0
2009-06-24,33.98,34.6212,33.82,34.03,3893800,26.5734071995766,27.0748453601525,26.448282268678,26.6125087404824,4979087.66483314,0.0,1.0
2009-06-25,34.94,35.0199,33.9,33.99,3011400,27.3241567849678,27.3866410473353,26.5108447341273,26.5812275077577,3850743.38535069,0.0,1.0
2009-06-26,34.85,35.03,34.68,34.83,2330600,27.2537740113374,27.3945395585982,27.1208287722577,27.2381333949751,2980189.45802561,0.0,1.0
2009-06-29,35.04,35.16,34.72,34.99,2792200,27.4023598667794,27.4962035649533,27.1521100049823,27.3632583258736,3570447.52625895,0.0,1.0
2009-06-30,34.79,35.14,34.41,35.04,4485300,27.2068521622504,27.480562948591,26.9096804513664,27.4023598667794,5735451.71890598,0.0,1.0
2009-07-01,35.91,36.31,35.84,35.92,4134400,28.0827266785402,28.3955390057865,28.0279845212721,28.0905469867213,5286748.1744019,0.0,1.0
2009-07-02,34.8,35.5,34.8,35.5,3724600,27.2146724704316,27.7620940431127,27.2146724704316,27.7620940431127,4762727.90498678,0.0,1.0
2009-07-06,36.11,36.15,35.64,35.89,4014900,28.2391328421633,28.270414074888,27.8715783576489,28.0670860621779,5133940.89720546,0.0,1.0
2009-07-07,35.71,36.415,35.52,36.27,3201000,27.926320514917,28.4776522416887,27.777734659475,28.3642577730619,4093189.07368917,0.0,1.0
2009-07-08,35.69,36.11,35.11,36.05,4830100,27.9106798985547,28.2391328421633,27.4571020240475,28.1922109930764,6176355.05930211,0.0,1.0
2009-07-09,35.98,36.3,35.75,35.9,2964600,28.1374688358083,28.3877186976054,27.9576017476416,28.074906370359,3790899.19645702,0.0,1.0
2009-07-10,35.66,35.82,35.26,35.55,2229400,27.8872189740112,28.0123439049097,27.5744066467649,27.8011955840185,2850782.79315296,0.0,1.0
2009-07-13,34.7,35.0,34.0,34.25,4616600,27.13646938862,27.3710786340548,26.5890478159389,26.7845555204679,5903347.91552434,0.0,1.0
2009-07-14,34.97,35.04,34.58,34.95,2907100,27.3476177095113,27.4023598667794,27.0426256904461,27.331977093149,3717372.68232483,0.0,1.0
2009-07-15,37.21,37.31,36.12,36.32,6095000,29.0993667420908,29.1775698239024,28.2469531503445,28.4033593139677,7793810.49801171,0.0,1.0
2009-07-16,37.5,37.72,36.93,37.18,2608500,29.3261556793444,29.4982024593299,28.8803981130183,29.0759058175473,3335546.29763143,0.0,1.0
2009-07-17,37.73,37.76,37.29,37.51,2341400,29.506022767511,29.5294836920545,29.16192920754,29.3339759875255,2993999.65546261,0.0,1.0
2009-07-20,38.93,39.23,38.75,39.15,3692400,30.44445974925,30.6790689946848,30.3036942019892,30.6165065292355,4721553.05707276,0.0,1.0
2009-07-21,39.1,39.45,38.72,39.36,3421800,30.5774049883297,30.8511157746703,30.2802332774457,30.7807330010399,4375530.88795677,0.0,1.0
2009-07-22,39.26,39.52,38.75,38.98,2826700,30.7025299192283,30.9058579319384,30.3036942019892,30.4835612901558,3614563.43473826,0.0,1.0
2009-07-23,39.89,40.27,39.16,39.3,3793800,31.1952093346413,31.4923810455253,30.6243268374167,30.7338111519529,4851215.46634238,0.0,1.0
2009-07-24,39.8,39.97,39.21,39.5,2919400,31.1248265610108,31.2577718000905,30.6634283783225,30.8902173155761,3733100.9627392,0.0,1.0
2009-07-27,40.3,40.4,39.76,40.4,3648000,31.5158419700688,31.5940450518803,31.0935453282862,31.5940450518803,4664777.80094285,0.0,1.0
2009-07-28,40.25,40.48,39.76,40.38,3018900,31.476740429163,31.6566075173296,31.0935453282862,31.578404435518,3860333.80023749,0.0,1.0
2009-07-29,39.96,40.04,39.53,39.78,2480100,31.2499514919094,31.3125139573586,30.9136782401196,31.1091859446485,3171358.39476929,0.0,1.0
2009-07-30,41.19,41.5,40.88,40.88,4233000,32.2118493981919,32.4542789518078,31.969419844576,31.969419844576,5412830.16211379,0.0,1.0
2009-07-31,41.64,41.9295,41.38,41.38,3397700,32.563763266344,32.7901611881885,32.3604352536339,32.3604352536339,4344713.68812049,0.0,1.0
2009-08-03,42.75,42.89,42.33,42.51,3739800,33.4318174744526,33.5413017889888,33.1033645308439,33.2441300781048,4782164.47915737,0.0,1.0
2009-08-04,42.36,42.558,41.93,42.15,2677200,33.1268254553874,33.2816675573743,32.7905522035976,32.9625989835831,3423394.49799458,0.0,1.0
2009-08-05,41.92,42.05,41.34,41.91,3987600,32.7827318954164,32.8843959017715,32.3291540209092,32.7749115872353,5099031.78701748,0.0,1.0
2009-08-06,41.7,42.24,41.25,42.24,4952300,32.610685115431,33.0329817572135,32.2587712472788,33.0329817572135,6332614.88585781,0.0,1.0
2009-08-07,42.73,42.9406,42.3,42.54,3794000,33.4161768580903,33.5808725483855,33.0799036063005,33.2675910026483,4851471.21073936,0.0,1.0
2009-08-10,41.72,42.25,41.57,42.06,2648100,32.6263257317933,33.0408020653947,32.5090211090759,32.8922162099527,3386183.68823376,0.0,1.0
2009-08-11,40.76,41.53,40.58,41.53,3415800,31.875576146402,32.4777398763513,31.7348105991412,32.4777398763513,4367858.55604733,0.0,1.0
2009-08-12,41.08,41.37,40.57,40.57,2711400,32.1258260081991,32.3526149454527,31.72699029096,31.72699029096,3467126.78987842,0.0,1.0
2009-08-13,41.63,41.75,41.18,41.53,3443700,32.5559429581628,32.6497866563367,32.2040290900107,32.4777398763513,4403534.89942625,0.0,1.0
2009-08-14,41.51,42.0,41.2,41.91,3278200,32.4620992599889,32.8452943608657,32.219669706373,32.7749115872353,4191906.41092404,0.0,1.0
2009-08-17,39.15,39.71,39.15,39.63,4969000,30.6165065292355,31.0544437873804,30.6165065292355,30.9918813219311,6353969.54300578,0.0,1.0
2009-08-18,40.4,40.53,40.12,40.38,2638800,31.5940450518803,31.6957090582354,31.3750764228079,31.578404435518,3374291.57377413,0.0,1.0
2009-08-19,40.65,40.67,39.84,39.84,2323400,31.7895527564093,31.8051933727716,31.1561077937355,31.1561077937355,2970982.65973428,0.0,1.0
2009-08-20,41.68,41.94,41.0,41.0,2339000,32.5950444990686,32.7983725117788,32.0632635427499,32.0632635427499,2990930.72269884,0.0,1.0
2009-08-21,42.36,42.43,41.84,41.99,2387900,33.1268254553874,33.1815676126555,32.7201694299672,32.8374740526845,3053460.22776082,0.0,1.0
2009-08-24,42.64,42.96,42.43,42.62,2365900,33.3457940844598,33.5960439462569,33.1815676126555,33.3301534680975,3025328.34409285,0.0,1.0
2009-08-25,42.36,42.96,42.26,42.5,2950300,33.1268254553874,33.5960439462569,33.0486223735758,33.2363097699236,3772613.47207284,0.0,1.0
2009-08-26,42.46,42.57,42.17,42.36,2606800,33.205028537199,33.2910519271917,32.9782395999454,33.1268254553874,3333372.47025708,0.0,1.0
2009-08-27,42.34,42.44,41.7,42.23,4342900,33.1111848390251,33.1893879208367,32.610685115431,33.0251614490323,5553361.70825514,0.0,1.0
2009-08-28,42.35,42.9,42.09,42.6,2399500,33.1190051472063,33.54912209717,32.9156771344961,33.3145128517352,3068293.40278574,0.0,1.0
2009-08-31,41.59,41.93,41.4799,41.9,2469800,32.5246617254382,32.7905522035976,32.4385601323636,32.7670912790541,3158187.55832475,0.0,1.0
2009-09-01,41.84,43.09,41.7,42.61,5776700,32.7201694299672,33.697707952612,32.610685115431,33.3223331599164,7386793.29021562,0.0,1.0
2009-09-02,42.57,42.72,42.1,42.15,6046100,33.2910519271917,33.4083565499091,32.9234974426773,32.9625989835831,7731280.99294974,0.0,1.0
2009-09-03,42.95,43.25,42.52,43.01,3925800,33.5882236380758,33.8228328835105,33.2519503862859,33.6351454871627,5020006.76835018,0.0,1.0
2009-09-04,43.3,43.46,42.71,42.77,2962500,33.8619344244163,33.9870593553148,33.400536241728,33.4474580908149,3788213.88028871,0.0,1.0
2009-09-08,43.73,44.02,43.52,43.68,3452200,34.1982076762061,34.4249966134597,34.0339812044018,34.1591061353003,4414404.03629796,0.0,1.0
2009-09-09,43.8,44.1,43.565,43.6001,4367100,34.2529498334742,34.487559078909,34.069172591217,34.0966218729329,5584306.78028991,0.0,1.0
2009-09-10,44.64,44.71,43.8,44.15,2922100,34.9098557206915,34.9645978779597,34.2529498334742,34.5266606198148,3736553.51209845,0.0,1.0
2009-09-11,44.81,45.045,44.565,44.9,2961300,35.0428009597712,35.2265782020285,34.8512034093329,35.1131837334017,3786679.41390683,0.0,1.0
2009-09-14,44.41,44.6,44.09,44.09,3656800,34.7299886325249,34.8785744879669,34.4797387707278,34.4797387707278,4676030.55441005,0.0,1.0
2009-09-15,45.54,45.62,44.84,45.06,4633300,35.6136834569958,35.6762459224451,35.0662618843147,35.2383086643002,5924702.5726723,0.0,1.0
2009-09-16,46.84,46.86,46.07,46.41,3326500,36.6303235205464,36.6459641369087,36.0281597905972,36.2940502687566,4253668.68279507,0.0,1.0
2009-09-17,46.53,46.96,46.35,46.65,2692400,36.3878939669305,36.7241672187203,36.2471284196697,36.4817376651044,3442831.07216517,0.0,1.0
2009-09-18,46.77,46.99,46.62,46.77,4319300,36.5755813632783,36.7476281432638,36.4582767405609,36.5755813632783,5523183.86941132,0.0,1.0
2009-09-21,46.46,46.62,46.18,46.36,2779800,36.3331518096624,36.4582767405609,36.11418318059,36.2549487278508,3554591.3736461,0.0,1.0
2009-09-22,47.58,47.74,47.35,47.39,3238300,37.2090263259521,37.3341512568507,37.0291592377855,37.0604404705101,4140885.40372623,0.0,1.0
2009-09-23,47.22,48.09,47.18,47.63,4617300,36.9274952314304,37.6078620431912,36.8962139987058,37.2481278668579,5904243.02091378,0.0,1.0
2009-09-24,46.34,47.6,46.22,47.49,5017000,36.2393081114885,37.2246669423145,36.1454644133146,37.1386435523217,6415348.19828134,0.0,1.0
2009-09-25,46.69,46.97,46.48,46.69,3153400,36.513018897829,36.7319875269015,36.3487924260247,36.513018897829,4032321.90720757,0.0,1.0
2009-09-28,47.07,47.36,46.4,46.7,2698600,36.8101906087131,37.0369795459667,36.2862299605754,36.5208392060102,3450759.1484716,0.0,1.0
2009-09-29,47.13,47.53,47.03,47.14,3234700,36.8571124578,37.1699247850464,36.7789093759884,36.8649327659812,4136282.00458056,0.0,1.0
2009-09-30,47.38,47.72,46.75,47.71,4517400,37.052620162329,37.3185106404884,36.559940746916,37.3106903323072,5776498.69462151,0.0,1.0
2009-10-01,45.39,46.43,45.23,46.35,5957300,35.4963788342784,36.3096908851189,35.3712539033799,36.2471284196697,7617730.48068994,0.0,1.0
2009-10-02,45.11,45.19,44.41,44.81,4735100,35.277410205206,35.3399726706553,34.7299886325249,35.0428009597712,6054876.47073589,0.0,1.0
2009-10-05,45.85,46.0,45.11,45.2,3533300,35.8561130106117,35.9734176333291,35.277410205206,35.3477929788364,4518108.38927396,0.0,1.0
2009-10-06,45.83,46.19,45.61,45.73,4891600,35.8404723942494,36.1220034887711,35.6684256142639,35.7622693124378,6254996.46137393,0.0,1.0
2009-10-07,45.17,45.26,44.8,44.96,3840500,35.324332054293,35.3947148279234,35.0349806515901,35.1601055824886,4910931.78303756,0.0,1.0
2009-10-08,45.87,45.99,45.46,45.7,3172600,35.871753626974,35.9655973251479,35.5511209915465,35.7388083878944,4056873.3693178,0.0,1.0
2009-10-09,46.62,46.83,46.45,46.63,3542800,36.4582767405609,36.6225032123653,36.3253315014812,36.4660970487421,4530256.24813059,0.0,1.0
2009-10-12,46.4,46.63,46.21,46.37,2290000,36.2862299605754,36.4660970487421,36.1376441051334,36.262769036032,2928273.34543837,0.0,1.0
2009-10-13,46.09,46.26,45.88,46.17,3385900,36.0438004069595,36.1767456460392,35.8795739351552,36.1063628724088,4329624.76869859,0.0,1.0
2009-10-14,47.68,47.68,46.99,47.17,3870400,37.2872294077637,37.2872294077637,36.7476281432638,36.8883936905247,4949165.57038631,0.0,1.0
2009-10-15,47.66,47.76,47.22,47.26,4606400,37.2715887914014,37.349791873213,36.9274952314304,36.9587764641551,5890304.95127829,0.0,1.0
2009-10-16,46.08,46.32,45.75,45.98,5806500,36.0359800987784,36.2236674951262,35.7779099288001,35.9577770169668,7424899.20536587,0.0,1.0
2009-10-19,46.98,47.08,46.3134,46.4,2638700,36.7398078350826,36.8180109168942,36.2185060917266,36.2862299605754,3374163.70157564,0.0,1.0
2009-10-20,46.24,46.88,46.12,46.88,4422800,36.1611050296769,36.6616047532711,36.067261331503,36.6616047532711,5655531.59484925,0.0,1.0
2009-10-21,45.82,46.56,45.72,45.93,3430000,35.8326520860683,36.411354891474,35.7544490042567,35.918675476061,4386016.408233,0.0,1.0
2009-10-22,45.47,45.55,44.68,45.07,3452400,35.5589412997277,35.621503765177,34.9411369534162,35.2461289724814,4414659.78069494,0.0,1.0
2009-10-23,45.43,46.03,45.2,46.01,3173400,35.5276600670031,35.9968785578726,35.3477929788364,35.9812379415103,4057896.34690572,0.0,1.0
2009-10-26,45.73,46.705,45.6,46.43,3722600,35.7622693124378,36.5247493601008,35.6606053060828,36.3096908851189,4760170.46101697,0.0,1.0
2009-10-27,45.32,45.96,45.19,45.62,2888700,35.4416366770103,35.9421364006045,35.3399726706553,35.6762459224451,3693844.19780253,0.0,1.0
2009-10-28,43.45,44.49,43.3805,44.49,4963100,33.9792390471337,34.7925510979742,33.9248879052746,34.7925510979742,6346425.08329482,0.0,1.0
2009-10-29,44.96,45.14,43.82,43.82,3762300,35.1601055824886,35.3008711297495,34.2685904498366,34.2685904498366,4810935.7238178,0.0,1.0
2009-10-30,42.88,44.22,42.63,44.16,5365600,33.5334814808077,34.5814027770829,33.3379737762787,34.5344809279959,6861110.68222011,0.0,1.0
2009-11-02,43.13,43.83,42.55,43.45,7651900,33.7289891853366,34.2764107580177,33.2754113108294,33.9792390471337,9784652.75631433,0.0,1.0
2009-11-03,42.92,43.08,42.27,42.41,6116200,33.5647627135323,33.6898876444308,33.056442681757,33.1659269962932,7820919.40409175,0.0,1.0
2009-11-04,44.11,44.49,43.9,43.99,4673200,34.4953793870901,34.7925510979742,34.3311529152858,34.4015356889162,5975723.57987012,0.0,1.0
2009-11-05,44.21,44.28,43.68,43.9,2383700,34.5735824689017,34.6283246261698,34.1591061353003,34.3311529152858,3048089.59542421,0.0,1.0
2009-11-06,44.5,44.6895,44.1,44.24,3053500,34.8003714061553,34.9485662461883,34.487559078909,34.5970433934452,3904577.5809153,0.0,1.0
2009-11-09,45.89,46.04,45.22,45.28,2806700,35.8873942433364,36.0046988660537,35.3634335951987,35.4103554442857,3588988.99504011,0.0,1.0
2009-11-10,45.36,45.53,45.14,45.42,1790700,35.472917909735,35.6058631488147,35.3008711297495,35.5198397588219,2289807.458374,0.0,1.0
2009-11-11,45.75,46.27,45.59,46.11,3509900,35.7779099288001,36.1845659542204,35.6527849979016,36.0594410233218,4488186.29482713,0.0,1.0
2009-11-12,44.67,45.31,44.51,45.22,2526400,34.933316645235,35.4338163688292,34.8081917143365,35.3634335951987,3230563.22267052,0.0,1.0
2009-11-13,45.1,45.28,44.67,44.95,2170800,35.2695898970248,35.4103554442857,34.933316645235,35.1522852743075,2775849.68483738,0.0,1.0
2009-11-16,46.15,46.42,45.72,45.73,3550400,36.0907222560465,36.3018705769378,35.7544490042567,35.7622693124378,4539974.53521588,0.0,1.0
2009-11-17,45.9,45.91,45.44,45.7,1940500,35.8952145515175,35.9030348596987,35.5354803751842,35.7388083878944,2481360.01171316,0.0,1.0
2009-11-18,46.09,46.21,45.8,45.89,2719500,36.0438004069595,36.1376441051334,35.8170114697059,35.8873942433364,3477484.43795617,0.0,1.0
2009-11-19,45.76,46.13,45.5,45.99,3760900,35.7857302369813,36.0750816396842,35.5824022242712,35.9655973251479,4809145.51303892,0.0,1.0
2009-11-20,46.08,46.22,45.75,45.83,2142300,36.0359800987784,36.1454644133146,35.7779099288001,35.8404723942494,2739406.10826751,0.0,1.0
2009-11-23,46.87,47.095,46.81,46.86,5485200,36.6537844450899,36.829741379166,36.6068625960029,36.6459641369087,7014045.83161507,0.0,1.0
2009-11-24,46.18,46.87,45.91,46.29,3513000,36.11418318059,36.6537844450899,35.9030348596987,36.2002065705827,4492150.33298033,0.0,1.0
2009-11-25,46.48,46.59,46.32,46.42,1314700,36.3487924260247,36.4348158160175,36.2236674951262,36.3018705769378,1681135.793558,0.0,1.0
2009-11-27,44.0,44.44,43.21,43.42,5305700,34.4093559970974,34.7534495570684,33.7915516507859,33.9557781225902,6784515.23532416,0.0,1.0
2009-11-30,44.38,44.43,43.82,44.29,6628200,34.7065277079814,34.7456292488872,34.2685904498366,34.636144934351,8475625.06036444,0.0,1.0
2009-12-01,45.58,45.715,45.21,45.25,3376900,35.6449646897204,35.7505388501661,35.3556132870176,35.3868945197422,4318116.27083442,0.0,1.0
2009-12-02,46.06,46.41,45.83,45.93,3597200,36.0203394824161,36.2940502687566,35.8404723942494,35.918675476061,4599818.72410955,0.0,1.0
2009-12-03,46.45,46.92,46.22,46.61,4777100,36.3253315014812,36.6928859859957,36.1454644133146,36.4504564323798,6108582.79410202,0.0,1.0
2009-12-04,47.06,47.87,46.77,47.45,7358700,36.8023703005319,37.4358152632057,36.5755813632783,37.1073623195971,9409731.47033942,0.0,1.0
2009-12-07,47.1,47.28,46.8,46.91,4451300,36.8336515332565,36.9744170805174,36.5990422878218,36.6850656778145,5691975.17141913,0.0,1.0
2009-12-08,46.32,46.86,46.1,46.86,5381900,36.2236674951262,36.6459641369087,36.0516207151407,36.6459641369087,6881953.85057411,0.0,1.0
2009-12-09,46.87,46.92,46.38,46.51,3551900,36.6537844450899,36.6928859859957,36.2705893442131,36.3722533505682,4541892.61819324,0.0,1.0
2009-12-10,47.15,47.39,47.03,47.08,3776400,36.8727530741623,37.0604404705101,36.7789093759884,36.8180109168942,4828965.703805,0.0,1.0
2009-12-11,47.39,47.51,47.2,47.46,2049800,37.0604404705101,37.154284168684,36.9118546150681,37.1151826277782,2621124.32466356,0.0,1.0
2009-12-14,47.66,47.86,47.5,47.65,1646500,37.2715887914014,37.4279949550246,37.1464638605029,37.2637684832203,2105415.74815033,0.0,1.0
2009-12-15,47.53,47.75,47.41,47.58,1674500,37.1699247850464,37.3419715650318,37.0760810868724,37.2090263259521,2141219.96372774,0.0,1.0
2009-12-16,47.47,47.77,47.42,47.73,2491400,37.1230029359594,37.3576121813942,37.0839013950536,37.3263309486695,3185807.95319875,0.0,1.0
2009-12-17,45.82,46.29,45.77,46.27,2896800,35.8326520860683,36.2002065705827,35.7935505451625,36.1845659542204,3704201.84588028,0.0,1.0
2009-12-18,45.92,46.46,45.79,46.12,3852400,35.9108551678798,36.3331518096624,35.8091911615248,36.067261331503,4926148.57465797,0.0,1.0
2009-12-21,46.08,46.48,45.8,46.01,2668000,36.0359800987784,36.3487924260247,35.8170114697059,35.9812379415103,3411630.25573343,0.0,1.0
2009-12-22,46.2,46.45,46.02,46.41,4411500,36.2191731640145,36.4151643607894,36.0780595023365,36.3838057693054,5627166.00616649,0.114253,1.0
2009-12-23,46.52,46.6,46.15,46.45,2231000,36.4700418958864,36.5327590788544,36.1799749246595,36.4151643607894,2845791.0823433,0.0,1.0
2009-12-24,47.27,47.39,46.81,46.81,967500,37.0580154862113,37.1520912606633,36.6973916841454,36.6973916841454,1234111.55184542,0.0,1.0
2009-12-28,47.5,47.78,47.31,47.62,1625900,37.2383273872443,37.4578375276323,37.0893740776953,37.3324031616963,2073945.19084804,0.0,1.0
2009-12-29,47.34,47.59,47.29,47.59,1376000,37.1128930213083,37.3088842180833,37.0736947819533,37.3088842180833,1755180.87373571,0.0,1.0
2009-12-30,47.62,47.92,47.62,47.77,1437300,37.3324031616963,37.5675925978263,37.3324031616963,37.4499978797613,1833373.16120664,0.0,1.0
2009-12-31,47.64,48.08,47.63,48.08,2117800,37.3480824574383,37.6930269637622,37.3402428095673,37.6930269637622,2701396.84185864,0.0,1.0
2010-01-04,49.35,49.47,48.75,48.86,4952600,38.6886622433791,38.7827380178311,38.2182833711192,38.3045194977001,6317375.57795312,0.0,1.0
2010-01-05,49.37,49.44,49.08,49.32,4520900,38.7043415391211,38.7592190742181,38.4769917508621,38.6651432997661,5766713.09016845,0.0,1.0
2010-01-06,50.08,50.08,49.75,49.84,3232800,39.260956537962,39.260956537962,39.002248158219,39.072804989058,4123654.59928257,0.0,1.0
2010-01-07,49.06,49.31,48.9991,49.16,3456000,38.4613124551201,38.6573036518951,38.4135689995857,38.5397089338301,4408361.26426645,0.0,1.0
2010-01-08,49.78,49.85,49.275,49.49,2722800,39.025767101832,39.080644636929,38.6298648843466,38.7984173135731,3473115.17660436,0.0,1.0
2010-01-11,50.09,50.12,49.6301,49.95,5167400,39.268796185833,39.292315129446,38.9082507802458,39.159041115639,6591367.47597524,0.0,1.0
2010-01-12,49.4,49.72,49.22,49.62,3389500,38.7278604827341,38.978729214606,38.5867468210561,38.9003327358961,4323536.02581918,0.0,1.0
2010-01-13,49.48,49.5419,49.022,49.28,3780200,38.7905776657021,38.8391050860236,38.4315217932103,38.6337847082821,4821900.24629051,0.0,1.0
2010-01-14,49.78,49.95,49.5,49.55,3153300,39.025767101832,39.159041115639,38.8062569614441,38.8454552007991,4022246.9833945,0.0,1.0
2010-01-15,49.4,49.98,49.35,49.92,3096800,38.7278604827341,39.182560059252,38.6886622433791,39.135522172026,3950177.41990171,0.0,1.0
2010-01-19,50.42,50.54,49.7,49.91,4468500,39.527504565576,39.6215803400279,38.9630499188641,39.127682524155,5699873.353407,0.0,1.0
2010-01-20,49.48,49.83,49.01,49.78,4177900,38.7905776657021,39.064965341187,38.4221142157651,39.025767101832,5329193.43922996,0.0,1.0
2010-01-21,49.0,50.19,48.95,50.04,5137100,38.4142745678941,39.347192664543,38.3750763285391,39.229597946478,6552717.78086318,0.0,1.0
2010-01-22,47.61,48.69,47.515,48.66,5999400,37.3245635138253,38.1712454838932,37.2500868590508,38.1477265402802,7652639.63218753,0.0,1.0
2010-01-25,48.07,48.52,47.81,48.26,4114100,37.6851873158912,38.0379714700862,37.4813564712453,37.8341406254402,5247812.23302043,0.0,1.0
2010-01-26,46.85,47.35,46.6,46.88,5340600,36.7287502756294,37.1207326691793,36.5327590788544,36.7522692192424,6812295.76618673,0.0,1.0
2010-01-27,46.52,46.695,45.95,46.2,5332300,36.4700418958864,36.6072357336289,36.0231819672395,36.2191731640145,6801708.55597453,0.0,1.0
2010-01-28,46.27,47.42,46.11,46.99,4809400,36.2740506991115,37.1756102042763,36.1486163331755,36.8385053458234,6134714.31260504,0.0,1.0
2010-01-29,45.44,46.54,45.265,46.16,5428200,35.6233599258186,36.4857211916284,35.4861660880761,36.1878145725305,6924035.47878793,0.0,1.0
2010-02-01,46.53,46.58,45.83,45.83,3459100,36.4778815437574,36.5170797831124,35.9291061927875,35.9291061927875,4412315.52350233,0.0,1.0
2010-02-02,46.69,46.77,45.83,45.96,7431800,36.6033159096934,36.6660330926614,35.9291061927875,36.0310216151105,9479762.51266648,0.0,1.0
2010-02-03,46.48,46.89,46.295,46.86,4706100,36.4386833044024,36.7601088671134,36.293649818789,36.7365899235004,6002948.19032532,0.0,1.0
2010-02-04,44.82,46.1499,44.771,46.04,4999500,35.1373017578166,36.1798965281808,35.0988874832487,36.0937387980785,6377199.69348961,0.0,1.0
2010-02-05,44.28,44.33,43.15,44.11,7786500,34.7139607727827,34.7531590121377,33.8280805633598,34.5806867589757,9932206.30330169,0.0,1.0
2010-02-08,43.9,44.5,43.845,44.28,3231800,34.4160541536847,34.8864330259447,34.3729360903942,34.7139607727827,4122379.03178712,0.0,1.0
2010-02-09,45.17,45.615,44.72,45.02,4212000,35.4116894333016,35.760553763561,35.0589052791066,35.2940947152366,5372690.29082472,0.0,1.0
2010-02-10,45.09,45.38,44.63,45.27,4958700,35.3489722503336,35.5763220385926,34.9883484482677,35.4900859120116,6325156.53967535,0.0,1.0
2010-02-11,46.15,46.2593,45.21,45.58,3411500,36.1799749246595,36.2656622758895,35.4430480247856,35.7331149960125,4351598.51071903,0.0,1.0
2010-02-12,45.69,45.73,45.08,45.25,2372600,35.8193511225935,35.8507097140775,35.3411326024626,35.4744066162696,3026411.43969866,0.0,1.0
2010-02-16,46.6,46.89,46.32,46.32,2962200,36.5327590788544,36.7601088671134,36.3132489384665,36.3132489384665,3778486.03501449,0.0,1.0
2010-02-17,47.26,47.43,47.0,47.42,2618700,37.0501758383403,37.1834498521473,36.8463449936944,37.1756102042763,3340328.60032828,0.0,1.0
2010-02-18,47.56,47.72,46.85,46.85,4176900,37.2853652744703,37.4107996404063,36.7287502756294,36.7287502756294,5327917.87173452,0.0,1.0
2010-02-19,46.54,46.95,46.38,46.64,3907300,36.4857211916284,36.8071467543394,36.3602868256924,36.5641176703384,4984024.87496189,0.0,1.0
2010-02-22,47.03,47.29,46.84,47.29,2892600,36.8698639373074,37.0736947819533,36.7209106277584,37.0736947819533,3689706.53733134,0.0,1.0
2010-02-23,46.09,46.87,45.95,46.87,3891900,36.1329370374335,36.7444295713714,36.0231819672395,36.7444295713714,4964381.13553199,0.0,1.0
2010-02-24,46.37,46.68,46.135,46.3,2238200,36.3524471778214,36.5954762618224,36.168215452853,36.2975696427245,2854975.16831052,0.0,1.0
2010-02-25,45.4,45.42,44.54,44.95,3830400,35.5920013343346,35.6076806300766,34.9177916174287,35.2392171801396,4885933.73456197,0.0,1.0
2010-02-26,45.56,45.77,45.15,45.45,1931400,35.7174357002705,35.8820683055615,35.3960101375596,35.6311995736896,2463631.06070724,0.0,1.0
2010-03-01,46.23,46.54,46.15,46.17,1937600,36.2426921076275,36.4857211916284,36.1799749246595,36.1956542204015,2471539.57917901,0.0,1.0
2010-03-02,46.77,47.03,46.71,46.88,3035700,36.6660330926614,36.8698639373074,36.6189952054354,36.7522692192424,3872240.24592987,0.0,1.0
2010-03-03,47.06,47.4826,47.0293,47.24,2272300,36.8933828809204,37.2246863999488,36.8693151619564,37.0344965425983,2898472.01990527,0.0,1.0
2010-03-04,46.86,47.65,46.61,47.04,3013800,36.7365899235004,37.3559221053093,36.5405987267254,36.8777035851784,3844305.31777957,0.0,1.0
2010-03-05,48.4,48.42,47.68,47.79,4251600,37.9438956956342,37.9595749913762,37.3794410489223,37.4656771755033,5423202.76364445,0.0,1.0
2010-03-08,48.72,48.86,48.62,48.76,3156200,38.1947644275062,38.3045194977001,38.1163679487962,38.2261230189902,4025946.12913129,0.0,1.0
2010-03-09,48.82,48.969,48.49,48.54,4163400,38.2731609062162,38.389971659494,38.0144525264732,38.0536507658282,5310697.71054597,0.0,1.0
2010-03-10,49.24,49.348,48.82,48.85,3259500,38.6024261167981,38.6870943138049,38.2731609062162,38.2966798498292,4157712.25141102,0.0,1.0
2010-03-11,48.95,48.99,48.44,48.84,2969000,38.3750763285391,38.4064349200231,37.9752542871182,38.2888402019582,3787159.89398353,0.0,1.0
2010-03-12,48.68,49.3,48.62,49.27,1648700,38.1634058360222,38.6494640040241,38.1163679487962,38.6259450604111,2103028.12974423,0.0,1.0
2010-03-15,48.33,48.45,47.96,48.4,2107600,37.8890181605372,37.9830939349892,37.5989511893103,37.9438956956342,2688386.05340508,0.0,1.0
2010-03-16,48.58,48.59,48.15,48.15,2332200,38.0850093573122,38.0928490051832,37.7479044988592,37.7479044988592,2974878.51288258,0.0,1.0
2010-03-17,49.43,49.77,49.23,49.37,3466100,38.7513794263471,39.017927453961,38.5945864689271,38.7043415391211,4421244.49597046,0.0,1.0
2010-03-18,49.09,49.25,48.87,49.25,1482400,38.4848313987331,38.6102657646691,38.3123591455711,38.6102657646691,1890901.25525132,0.0,1.0
2010-03-19,49.25,49.4799,48.8,49.39,5464200,38.6102657646691,38.7904992692234,38.2574816104742,38.7200208348631,6969955.90862404,0.0,1.0
2010-03-22,49.01,49.11,48.53,48.61,2938400,38.4221142157651,38.5005106944751,38.0458111179572,38.1085283009252,3748127.52862284,0.0,1.0
2010-03-23,49.4,49.5,49.02,49.2,1795200,38.7278604827341,38.8062569614441,38.4299538636361,38.5710675253141,2289898.76782729,0.0,1.0
2010-03-24,49.03,49.12,48.8,49.01,1976800,38.4377935115071,38.5083503423461,38.2574816104742,38.4221142157651,2521541.82500055,0.0,1.0
2010-03-25,49.04,49.55,48.9,49.435,2554500,38.4456331593781,38.8454552007991,38.3358780891841,38.7552992502826,3258437.16712055,0.0,1.0
2010-03-26,48.74,49.7,48.24,49.69,8584900,38.2104437232482,38.9630499188641,37.8184613296982,38.955210270993,10950619.3916669,0.0,1.0
2010-03-29,49.68,49.72,49.35,49.54,3532200,38.947370623122,38.978729214606,38.6886622433791,38.8376155529281,4505559.50741955,0.0,1.0
2010-03-30,49.91,49.95,49.48,49.83,1782000,39.127682524155,39.159041115639,38.7905776657021,39.064965341187,2273061.27688739,0.0,1.0
2010-03-31,50.0,50.2,49.58,49.63,2725900,39.198239354994,39.355032312414,38.8689741444121,38.9081723837671,3477069.43584025,0.0,1.0
2010-04-01,51.61,51.68,51.06,51.06,7533200,40.4604226622248,40.5153001973218,40.0292420293199,40.0292420293199,9609105.05670485,0.0,1.0
2010-04-05,52.12,52.28,51.8,52.13,3062500,40.8602447036458,40.9856790695817,40.6093759717738,40.8680843515168,3906425.45480786,0.0,1.0
2010-04-06,52.15,52.24,51.75,51.89,2806300,40.8837636472588,40.9543204780977,40.5701777324188,40.6799328026128,3579625.06247422,0.0,1.0
2010-04-07,51.65,51.9,51.35,51.9,4169400,40.4917812537088,40.6877724504838,40.2565918175789,40.6877724504838,5318351.11551867,0.0,1.0
2010-04-08,52.07,52.2,51.52,51.71,2285200,40.8210464642908,40.9229618866137,40.3898658313858,40.5388191409348,2914926.84059655,0.0,1.0
2010-04-09,52.05,52.15,51.87,52.11,2443400,40.8053671685488,40.8837636472588,40.6642535068708,40.8524050557748,3116721.61837634,0.0,1.0
2010-04-12,51.38,51.5,51.26,51.31,3323000,40.2801107611918,40.3741865356438,40.1860349867399,40.2252332260949,4238710.78737193,0.0,1.0
2010-04-13,51.32,51.48,51.05,51.12,3072300,40.2330728739659,40.3585072399018,40.0214023814489,40.0762799165459,3918926.01626324,0.0,1.0
2010-04-14,52.56,52.67,52.26,52.37,3541200,41.2051892099697,41.2914253365507,40.9699997738397,41.0562359004207,4517039.61487857,0.0,1.0
2010-04-15,52.68,52.83,52.43,52.58,3121500,41.2992649844217,41.4168597024867,41.1032737876467,41.2208685057117,3981683.93703926,0.0,1.0
2010-04-16,51.66,52.4,51.4,52.22,4415100,40.4996209015798,41.0797548440337,40.2957900569338,40.9386411823557,5631758.04915011,0.0,1.0
2010-04-19,51.07,51.16,50.49,50.66,4424000,40.0370816771909,40.1076385080299,39.582382100673,39.7156561144799,5643110.59985959,0.0,1.0
2010-04-20,51.7,51.77,51.27,51.63,2802500,40.5309794930638,40.5858570281608,40.1938746346109,40.4761019579668,3574777.90599152,0.0,1.0
2010-04-21,52.36,52.5,51.97,52.32,5311900,41.0483962525497,41.1581513227437,40.7426499855808,41.0170376610657,6775686.9790674,0.0,1.0
2010-04-22,52.47,52.55,51.58,52.03,5724900,41.1346323791307,41.1973495620987,40.4369037186118,40.7896878728068,7302496.3546872,0.0,1.0
2010-04-23,52.74,52.75,52.12,52.26,3527900,41.3463028716477,41.3541425195187,40.8602447036458,40.9699997738397,4500074.56718911,0.0,1.0
2010-04-26,52.9,53.15,52.77,52.82,1511300,41.4717372375837,41.6677284343586,41.3698218152607,41.4090200546157,1927765.15586975,0.0,1.0
2010-04-27,51.03,52.34,50.89,52.2,4447000,40.0057230857069,41.0327169568077,39.8959680155129,40.9229618866137,5672448.65225488,0.0,1.0
2010-04-28,51.73,51.825,51.19,51.58,3090500,40.5544984366768,40.6289750914513,40.1311574516429,40.4369037186118,3942141.34468039,0.0,1.0
2010-04-29,52.4,52.41,51.88,52.09,2268900,41.0797548440337,41.0875944919047,40.6720931547418,40.8367257600328,2894135.09042076,0.0,1.0
2010-04-30,51.85,52.64,51.77,52.64,3240700,40.6485742111288,41.2679063929377,40.5858570281608,41.2679063929377,4133731.5824966,0.0,1.0
2010-05-03,51.74,51.94,51.32,51.46,1951800,40.5623380845478,40.7191310419678,40.2330728739659,40.3428279441598,2489652.63761436,0.0,1.0
2010-05-04,49.63,50.85,49.34,50.78,7149800,38.9081723837671,39.8646094240289,38.6808225955081,39.8097318889319,9120052.47895028,0.0,1.0
2010-05-05,48.68,49.51,48.23,48.71,11299000,38.1634058360222,38.8140966093151,37.8106216818272,38.1869247796352,14412637.1310609,0.0,1.0
2010-05-06,46.74,48.83,44.66,48.45,8704500,36.6425141490484,38.2810005540872,35.0118673918806,37.9830939349892,11103177.2641225,0.0,1.0
2010-05-07,46.89,47.57,45.9875,47.31,8827300,36.7601088671134,37.2932049223413,36.0525806467557,37.0893740776953,11259816.9525634,0.0,1.0
2010-05-10,49.89,50.09,49.36,49.8,5545100,39.112003228413,39.268796185833,38.6965018912501,39.041446397574,7073149.31900575,0.0,1.0
2010-05-11,48.97,49.55,48.36,48.52,4893500,38.3907556242811,38.8454552007991,37.9125371041502,38.0379714700862,6241989.53897218,0.0,1.0
2010-05-12,49.08,49.16,48.6,48.79,4279400,38.4769917508621,38.5397089338301,38.1006886530542,38.2496419626032,5458663.54001789,0.0,1.0
2010-05-13,49.35,49.89,49.185,49.58,3079300,38.6886622433791,39.112003228413,38.5593080535076,38.8689741444121,3927854.98873138,0.0,1.0
2010-05-14,48.69,49.1,48.21,49.01,4607800,38.1712454838932,38.4926710466041,37.7949423860852,38.4221142157651,5877559.90552283,0.0,1.0
2010-05-17,48.05,48.49,47.11,48.21,3435200,37.6695080201492,38.0144525264732,36.9325811202754,37.7949423860852,4381829.46036114,0.0,1.0
2010-05-18,46.735,48.36,46.7,48.0,8230000,36.6385943251129,37.9125371041502,36.6111555575644,37.6303097807942,10497920.4875326,0.0,1.0
2010-05-19,46.27,46.57,45.55,46.22,7086500,36.2740506991115,36.5092401352414,35.7095960523995,36.2348524597565,9039309.05648846,0.0,1.0
2010-05-20,43.3,43.87,42.5,43.07,10101500,33.9456752814248,34.3925352100717,33.3185034517449,33.7653633803918,12885145.0552626,0.0,1.0
2010-05-21,44.1,44.1,42.09,42.22,8322900,34.5728471111047,34.5728471111047,32.997077889034,33.0989933113569,10616420.7078597,0.0,1.0
2010-05-24,43.52,44.22,43.43,43.79,4321700,34.1181475345868,34.6669228855567,34.0475907037478,34.3298180271038,5512620.04507531,0.0,1.0
2010-05-25,42.2,42.23,40.65,40.8,9843100,33.0833140156149,33.1068329592279,31.8681685956101,31.9857633136751,12555538.414439,0.0,1.0
2010-05-26,42.09,42.96,41.88,42.85,6979600,32.997077889034,33.6791272538109,32.832445283743,33.5928911272299,8902950.89122512,0.0,1.0
2010-05-27,44.81,44.88,43.99,44.15,6373100,35.1294621099456,35.1843396450426,34.4866109845237,34.6120453504597,8129319.20523625,0.0,1.0
2010-05-28,44.0,45.16,43.91,45.14,6119500,34.4944506323947,35.4038497854306,34.4238938015557,35.3881704896886,7805835.28839077,0.0,1.0
2010-06-01,43.49,44.52,43.46,43.63,4581100,34.0946285909738,34.9021123216867,34.0711096473608,34.2043836611678,5843502.25339438,0.0,1.0
2010-06-02,45.07,45.14,43.7,43.74,6190300,35.3332929545916,35.3881704896886,34.2592611962648,34.2906197877488,7896145.46706845,0.0,1.0
2010-06-03,45.48,46.07,45.12,45.91,5273000,35.6547185173025,36.1172577416915,35.3724911939466,35.9918233757555,6726067.4034945,0.0,1.0
2010-06-04,44.33,45.19,44.17,44.85,5801300,34.7531590121377,35.4273687290436,34.6277246462017,35.1608207014296,7399949.71133938,0.0,1.0
2010-06-07,43.51,44.52,43.4,44.35,4812000,34.1103078867158,34.9021123216867,34.0240717601348,34.7688383078797,6138030.7880932,0.0,1.0
2010-06-08,44.385,44.49,43.51,44.37,4684200,34.7962770754282,34.8785933780737,34.1103078867158,34.7845176036217,5975013.26217502,0.0,1.0
2010-06-09,43.9,44.535,43.57,44.18,5654800,34.4160541536847,34.9138717934932,34.1573457739418,34.6355642940727,7213079.07325634,0.0,1.0
2010-06-10,44.78,44.95,44.34,44.61,4292700,35.1059431663326,35.2392171801396,34.7609986600087,34.9726691525257,5475628.58770734,0.0,1.0
2010-06-11,45.11,45.12,44.23,44.55,3289700,35.3646515460756,35.3724911939466,34.6747625334277,34.9256312652997,4196234.38977353,0.0,1.0
2010-06-14,45.93,46.4725,45.81,46.14,3169000,36.0075026714975,36.4328035684992,35.9134268970455,36.1721352767885,4042273.39307302,0.0,1.0
2010-06-15,47.12,47.27,45.94,46.2,3102400,36.9404207681464,37.0580154862113,36.0153423193685,36.2191731640145,3957320.59787621,0.0,1.0
2010-06-16,47.19,47.46,46.75,46.79,2796000,36.9952983032433,37.2069687957603,36.6503537969194,36.6817123884034,3566486.71727112,0.0,1.0
2010-06-17,47.01,47.37,46.67,47.37,3159900,36.8541846415654,37.1364119649213,36.5876366139514,37.1364119649213,4030665.72886444,0.0,1.0
2010-06-18,47.92,47.95,47.42,47.64,2646600,37.5675925978263,37.5911115414393,37.1756102042763,37.3480824574383,3375916.93345126,0.0,1.0
2010-06-21,48.89,49.53,48.5,49.27,4674400,38.3280384413131,38.8297759050571,38.0222921743442,38.6259450604111,5962512.70071964,0.0,1.0
2010-06-22,47.89,48.92,47.71,48.75,3652600,37.5440736542133,38.3515573849261,37.4029599925353,38.2182833711192,4659137.83387141,0.0,1.0
2010-06-23,47.71,47.96,47.25,47.81,3492200,37.6166962322663,37.8138074051455,37.2540116741685,37.6955407014179,4429226.34596191,0.272635,1.0
2010-06-24,47.39,47.84,47.1,47.71,3184000,37.3643939309809,37.7191940421635,37.135744970441,37.6166962322663,4038330.18886167,0.0,1.0
2010-06-25,47.4,47.57,46.75,47.24,4386800,37.3722783778961,37.5063139754539,36.8597893284101,37.2461272272534,5563865.22377461,0.0,1.0
2010-06-28,47.17,47.43,47.06,47.37,2119300,37.1909360988472,37.3959317186416,37.1042071827803,37.3486250371505,2687950.1159719,0.0,1.0
2010-06-29,45.07,45.76,44.92,45.67,4751300,35.5352022466619,36.0792290838085,35.4169355429344,36.008269061572,6026167.78465405,0.0,1.0
2010-06-30,44.71,45.67,44.69,45.29,3450400,35.2513621577159,36.008269061572,35.2355932638855,35.7086600787956,4376210.57903527,0.0,1.0
2010-07-01,44.91,45.08,44.17,45.07,8168800,35.4090510960192,35.5430866935771,34.8256020242968,35.5352022466619,10360650.6428308,0.0,1.0
2010-07-02,44.25,44.67,43.95,44.52,4363500,34.8886775996182,35.2198243700552,34.6521441921631,35.1015576663277,5534313.37283225,0.0,1.0
2010-07-06,45.45,46.01,45.06,45.47,4538300,35.8348112294383,36.2763402566877,35.5273177997468,35.8505801232686,5756015.67088911,0.0,1.0
2010-07-07,46.03,46.05,44.78,45.2,2852100,36.2921091505181,36.3078780443484,35.3065532861221,35.6377000565591,3617374.85290589,0.0,1.0
2010-07-08,46.5,46.66,46.05,46.58,3135100,36.6626781555309,36.7888293061736,36.3078780443484,36.7257537308523,3976309.35147621,0.0,1.0
2010-07-09,47.45,47.54,47.07,47.22,2507600,37.4117006124719,37.4826606347084,37.1120916296955,37.230358333423,3180438.68768515,0.0,1.0
2010-07-12,47.54,47.67,47.17,47.38,2475400,37.4826606347084,37.5851584446056,37.1909360988472,37.3565094840657,3139598.79067468,0.0,1.0
2010-07-13,47.87,47.95,47.55,47.6,2792200,37.7428473829089,37.8059229582303,37.4905450816236,37.5299673161994,3541402.49790816,0.0,1.0
2010-07-14,48.36,48.4,47.85,47.99,3152100,38.1291852817522,38.1607230694128,37.7270784890786,37.837460745891,3997870.78778608,0.0,1.0
2010-07-15,48.19,48.3,47.5597,48.25,3064300,37.9951496841943,38.0818786002612,37.4981929951313,38.0424563656853,3886512.31084448,0.0,1.0
2010-07-16,46.37,47.45,46.17,47.34,2801100,36.5601803456338,37.4117006124719,36.4024914073304,37.3249716964051,3552690.54397626,0.0,1.0
2010-07-19,46.96,47.03,46.41,46.85,1945700,37.0253627136287,37.0805538420348,36.5917181332944,36.9386337975618,2467769.80165457,0.0,1.0
2010-07-20,47.81,47.94,46.71,46.75,3755400,37.6955407014179,37.7980385113151,36.8282515407495,36.8597893284101,4763048.11283013,0.0,1.0
2010-07-21,47.45,48.14,47.19,48.06,2103300,37.4117006124719,37.9557274496185,37.2067049926775,37.8926518742971,2667656.99944496,0.0,1.0
2010-07-22,48.33,48.47,47.76,47.83,3200000,38.1055319410067,38.215914197819,37.6561184668421,37.7113095952483,4058623.30538861,0.0,1.0
2010-07-23,48.85,48.86,48.17,48.33,2251700,38.5155231805954,38.5234076275106,37.979380790364,38.1055319410067,2855875.65523236,0.0,1.0
2010-07-26,49.56,49.6,48.87,49.03,2391400,39.0753189115723,39.106856699233,38.5312920744257,38.6574432250684,3033059.92890823,0.0,1.0
2010-07-27,49.41,50.62,49.36,49.77,2918700,38.9570522078448,39.9110702845801,38.917629973269,39.2408922967909,3701844.9504493,0.0,1.0
2010-07-28,49.06,49.4,48.96,49.14,3142600,38.6810965658139,38.9491677609296,38.6022520966623,38.7441721411353,3985821.74984821,0.0,1.0
2010-07-29,49.0,49.58,48.85,49.39,2598200,38.6337898843229,39.0910878054027,38.5155231805954,38.9412833140145,3295348.46001897,0.0,1.0
2010-07-30,49.05,49.245,48.56,48.8,2303100,38.6732121188988,38.8269588337445,38.2868742200555,38.4761009460196,2921067.29207516,0.0,1.0
2010-08-02,50.63,50.9,50.36,50.44,1968700,39.9189547314953,40.1318347982048,39.7060746647858,39.7691502401071,2496941.15666205,0.0,1.0
2010-08-03,50.83,50.93,50.41,50.66,3251400,40.0766436697987,40.1554881389503,39.7454968993616,39.9426080722408,4123814.94223142,0.0,1.0
2010-08-04,50.87,51.0665,50.63,50.88,2449000,40.1081814574593,40.2631108393424,39.9189547314953,40.1160659043745,3106115.14840523,0.0,1.0
2010-08-05,50.6,50.63,50.2,50.35,2076800,39.8953013907498,39.9189547314953,39.5799235141431,39.6981902178706,2634046.52519721,0.0,1.0
2010-08-06,50.66,50.82,50.17,50.35,1904000,39.9426080722408,40.0687592228835,39.5562701733976,39.6981902178706,2414880.86670623,0.0,1.0
2010-08-09,50.83,51.0225,50.73,50.94,2098000,40.0766436697987,40.2284192729156,39.997799200647,40.1633725858655,2660934.90459541,0.0,1.0
2010-08-10,50.13,50.4,49.655,49.79,3350100,39.5247323857369,39.7376124524464,39.1502211572664,39.2566611906212,4248998.104807,0.0,1.0
2010-08-11,48.08,48.59,48.0,48.45,2981700,37.9084207681275,38.310527560801,37.8453451928061,38.2001453039887,3781749.09677413,0.0,1.0
2010-08-12,47.85,47.85,47.17,47.26,2528400,37.7270784890786,37.7270784890786,37.1909360988472,37.2618961210837,3206819.73917018,0.0,1.0
2010-08-13,48.28,48.43,48.0,48.17,1976200,38.0661097064308,38.1843764101584,37.8453451928061,37.979380790364,2506453.55503406,0.0,1.0
2010-08-16,48.36,48.478,47.87,47.94,1463200,38.1291852817522,38.2222217553512,37.7428473829089,37.7980385113151,1855805.50638894,0.0,1.0
2010-08-17,49.24,49.6,49.175,49.31,1709800,38.823016610287,39.106856699233,38.7717677053384,38.8782077386931,2168573.16486045,0.0,1.0
2010-08-18,49.41,49.65,49.17,49.33,1357700,38.9570522078448,39.1462789338088,38.7678254818808,38.8939766325235,1721997.76928941,0.0,1.0
2010-08-19,49.49,50.06,49.19,49.88,2627400,39.0201277831662,39.4695412573307,38.7835943757111,39.3276212128577,3332383.39768064,0.0,1.0
2010-08-20,49.25,49.28,48.9,49.2,1494500,38.8309010572021,38.8545543979476,38.5549454151712,38.7914788226263,1895503.91559478,0.0,1.0
2010-08-23,48.96,49.425,48.821,49.29,1866500,38.6022520966623,38.9688788782176,38.4926582845414,38.8624388448628,2367318.8748462,0.0,1.0
2010-08-24,48.28,48.46,47.82,48.46,2628800,38.0661097064308,38.2080297509039,37.7034251483331,38.2080297509039,3334159.04537675,0.0,1.0
2010-08-25,47.59,47.78,47.02,47.31,2706600,37.5220828692842,37.6718873606724,37.0726693951197,37.3013183556595,3432834.32448901,0.0,1.0
2010-08-26,47.34,48.04,47.28,47.7,2556100,37.3249716964051,37.8768829804668,37.277665014914,37.6088117853511,3241952.19715745,0.0,1.0
2010-08-27,48.0,48.1,47.1,47.75,2084600,37.8453451928061,37.9241896619578,37.135744970441,37.6482340199269,2643939.4195041,0.0,1.0
2010-08-30,47.92,48.552,47.89,48.3,2322100,37.7822696174848,38.2805666625234,37.7586162767393,38.0818786002612,2945165.36795091,0.0,1.0
2010-08-31,47.79,48.04,47.44,47.68,2784800,37.6797718075876,37.8768829804668,37.4038161655567,37.5930428915208,3532016.93151444,0.0,1.0
2010-09-01,49.64,49.84,48.98,48.98,3368900,39.1383944868937,39.296083425197,38.6180209904926,38.6180209904926,4272842.51672616,0.0,1.0
2010-09-02,49.66,49.68,49.19,49.36,1855000,39.154163380724,39.1699322745543,38.7835943757111,38.917629973269,2352733.19734246,0.0,1.0
2010-09-03,50.09,50.23,49.61,49.69,1969200,39.4931945980762,39.6035768548886,39.1147411461482,39.1778167214695,2497575.31655352,0.0,1.0
2010-09-07,49.55,52.5,49.46,49.57,2011600,39.0674344646572,41.3933463046317,38.9964744424207,39.0832033584875,2551352.07534992,0.0,1.0
2010-09-08,49.99,50.215,49.69,49.79,1437200,39.4143501289246,39.5917501845158,39.1778167214695,39.2566611906212,1822829.19203266,0.0,1.0
2010-09-09,50.49,50.79,50.4,50.59,2896300,39.808572474683,40.045105882138,39.7376124524464,39.8874169438346,3673434.58731157,0.0,1.0
2010-09-10,50.92,51.06,50.59,50.64,1546500,40.1476036920352,40.2579859488475,39.8874169438346,39.9268391784105,1961456.54430734,0.0,1.0
2010-09-13,51.61,51.72,51.45,51.45,1620400,40.6916305291818,40.7783594452486,40.5654793785391,40.5654793785391,2055185.37626616,0.0,1.0
2010-09-14,51.57,51.81,51.04,51.2799,2287500,40.6600927415211,40.8493194674851,40.2422170550172,40.4313649365121,2901281.50346139,0.0,1.0
2010-09-15,51.79,51.84,51.31,51.45,1897900,40.8335505736548,40.8729728082306,40.4550971217267,40.5654793785391,2407144.11603033,0.0,1.0
2010-09-16,51.23,51.33,51.0,51.08,2384600,40.3920215464054,40.4708660155571,40.2106792673565,40.2737548426779,3024435.35438428,0.0,1.0
2010-09-17,51.38,51.66,51.25,51.44,2224600,40.5102882501329,40.7310527637576,40.4077904402357,40.5575949316239,2821504.18911485,0.0,1.0
2010-09-20,52.25,52.36,51.7,51.82,2209400,41.1962351317525,41.2829640478194,40.7625905514183,40.8572039144003,2802225.72841425,0.0,1.0
2010-09-21,52.37,52.4305,51.86,52.14,2567300,41.2908484947345,41.3385493985713,40.888741702061,41.1095062156857,3256157.37872631,0.0,1.0
2010-09-22,52.41,52.54,52.14,52.29,2260800,41.3223862823952,41.4248840922924,41.1095062156857,41.2277729194132,2867417.36525706,0.0,1.0
2010-09-23,51.8,52.24,51.71,51.93,4005600,40.8414350205699,41.1883506848373,40.7704749983334,40.9439328304671,5080381.72252021,0.0,1.0
2010-09-24,52.77,52.91,52.26,52.36,3304800,41.6062263713412,41.7166086281536,41.2041195786677,41.2829640478194,4191543.2186401,0.0,1.0
2010-09-27,52.68,52.94,52.68,52.81,2249900,41.5352663491047,41.7402619688991,41.5352663491047,41.6377641590019,2853592.67962308,0.0,1.0
2010-09-28,52.89,52.91,52.26,52.67,2878800,41.7008397343233,41.7166086281536,41.2041195786677,41.5273819021896,3651238.99111023,0.0,1.0
2010-09-29,53.15,53.38,52.7,53.17,2460700,41.9058353541176,42.0871776331665,41.5510352429351,41.921604247948,3120954.48986555,0.0,1.0
2010-09-30,53.49,53.82,53.17,53.58,4269300,42.1739065492333,42.4340932974339,41.921604247948,42.2448665714698,5414837.64927989,0.0,1.0
2010-10-01,54.44,54.65,54.19,54.2,4069200,42.9229290061743,43.0885023913928,42.7258178332951,42.7337022802103,5161046.8607148,0.0,1.0
2010-10-04,54.57,54.585,54.17,54.32,2670700,43.0254268160715,43.0372534864442,42.7100489394648,42.8283156431923,3387301.64428168,0.0,1.0
2010-10-05,55.16,55.18,54.43,54.49,3366800,43.4906091840664,43.5063780778967,42.9150445592591,42.9623512407501,4270179.045182,0.0,1.0
2010-10-06,55.97,56.0401,55.16,55.41,5099600,44.129249384195,44.1845193570703,43.4906091840664,43.6877203569456,6467923.56504993,0.0,1.0
2010-10-07,55.47,55.89,55.17,55.89,2510000,43.7350270384366,44.0661738088736,43.4984936309815,44.0661738088736,3183482.65516419,0.0,1.0
2010-10-08,55.68,55.86,55.12,55.23,2722100,43.9006004236551,44.0425204681281,43.4590713964057,43.5458003124726,3452493.28112449,0.0,1.0
2010-10-11,55.16,55.24,54.83,55.04,1783100,43.4906091840664,43.5536847593877,43.2304224358658,43.3959958210844,2261541.00494951,0.0,1.0
2010-10-12,54.32,54.48,53.74,54.15,4600900,42.8283156431923,42.954466793835,42.3710177221125,42.6942800456344,5835412.48930077,0.0,1.0
2010-10-13,54.99,55.27,54.72,54.78,3793700,43.3565735865085,43.5773381001332,43.143693519799,43.19100020129,4811624.7605165,0.0,1.0
2010-10-14,55.41,55.7,55.23,55.31,3185700,43.6877203569456,43.9163693174855,43.5458003124726,43.6088758877939,4040486.33249266,0.0,1.0
2010-10-15,55.64,56.0,55.31,55.86,2971500,43.8690626359944,44.1529027249405,43.6088758877939,44.0425204681281,3768812.23498821,0.0,1.0
2010-10-18,56.0,56.0,54.44,54.52,3666200,44.1529027249405,44.1529027249405,42.9229290061743,42.9860045814956,4649913.98819242,0.0,1.0
2010-10-19,52.79,53.27,52.54,52.92,5693400,41.6219952651716,42.0004487170996,41.4248840922924,41.7244930750688,7221051.8521561,0.0,1.0
2010-10-20,53.98,54.32,53.51,53.64,4356100,42.5602444480766,42.8283156431923,42.1896754430637,42.2921732529609,5524927.80643854,0.0,1.0
2010-10-21,53.98,54.43,53.66,54.34,3755600,42.5602444480766,42.9150445592591,42.3079421467912,42.8440845370226,4763301.77678671,0.0,1.0
2010-10-22,54.7,54.81,54.54,54.75,2660600,43.1279246259687,43.2146535420355,43.001773475326,43.1673468605445,3374491.61447404,0.0,1.0
2010-10-25,55.64,56.05,55.5,55.5,2101300,43.8690626359944,44.1923249595163,43.7586803791821,43.7586803791821,2665120.3598791,0.0,1.0
2010-10-26,55.48,55.55,55.16,55.25,1855400,43.7429114853518,43.7981026137579,43.4906091840664,43.5615692063029,2353240.52525563,0.0,1.0
2010-10-27,54.5,54.78,54.09,54.67,2326500,42.9702356876653,43.19100020129,42.6469733641434,43.1042712852232,2950745.97499582,0.0,1.0
2010-10-28,55.04,55.41,54.91,55.34,2252900,43.3959958210844,43.6877203569456,43.2934980111872,43.6325292285394,2857397.63897188,0.0,1.0
2010-10-29,54.39,54.41,53.98,54.16,2249200,42.8835067715984,42.8992756654288,42.5602444480766,42.7021644925496,2852704.85577503,0.0,1.0
2010-11-01,55.35,55.71,55.04,55.46,2154700,43.6404136754546,43.9242537644006,43.3959958210844,43.7271425915214,2732848.63628776,0.0,1.0
2010-11-02,56.0,56.2,55.89,56.03,1606300,44.1529027249405,44.3105916632438,44.0661738088736,44.176556065686,2037302.06732679,0.0,1.0
2010-11-03,56.79,56.9,56.04,56.63,2875000,44.7757740312388,44.8625029473056,44.1844405126012,44.6496228805961,3646419.37593508,0.0,1.0
2010-11-04,57.79,57.88,57.42,57.47,2871500,45.5642187227555,45.6351787449921,45.2724941868943,45.3119164214702,3641980.25669482,0.0,1.0
2010-11-05,57.44,57.4901,57.04,57.26,2939600,45.2882630807247,45.3277641597697,44.972885204118,45.1463430362517,3728352.83391262,0.0,1.0
2010-11-08,57.13,57.14,56.7,56.98,1718200,45.0438452263545,45.0517296732696,44.7048140090022,44.9255785226269,2179227.0510371,0.0,1.0
2010-11-09,56.75,57.6,56.5405,57.44,2462900,44.7442362435781,45.4144142313674,44.5790570807053,45.2882630807247,3123744.79338801,0.0,1.0
2010-11-10,57.63,57.85,57.103,57.83,3361600,45.4380675721129,45.6115254042466,45.0225572196835,45.5957565104162,4263583.78231074,0.0,1.0
2010-11-11,57.3,57.3,56.86,57.06,2217400,45.1778808239123,45.1778808239123,44.8309651596449,44.9886540979483,2812372.28667773,0.0,1.0
2010-11-12,55.46,56.08,55.25,55.91,3550500,43.7271425915214,44.2159783002618,43.5615692063029,44.081942702704,4503169.38930697,0.0,1.0
2010-11-15,55.47,55.765,55.37,55.59,2075200,43.7350270384366,43.967618222434,43.6561825692849,43.8296404014186,2632017.21354452,0.0,1.0
2010-11-16,54.19,55.29,54.0,55.25,4412800,42.7258178332951,43.5931069939636,42.5760133419069,43.5615692063029,5596841.5381309,0.0,1.0
2010-11-17,54.47,54.79,54.37,54.42,2581500,42.9465823469198,43.1988846482052,42.8677378777681,42.907160112344,3274167.51964397,0.0,1.0
2010-11-18,56.08,56.34,55.95,56.15,2730500,44.2159783002618,44.4209739200562,44.1134804903647,44.271169428668,3463147.16730113,0.0,1.0
2010-11-19,56.52,56.6,55.91,56.24,2411500,44.5628939645292,44.6259695398506,44.081942702704,44.3421294509045,3058553.1565452,0.0,1.0
2010-11-22,56.57,56.66,55.97,56.51,2316800,44.6023161991051,44.6732762213416,44.129249384195,44.5550095176141,2938443.27310136,0.0,1.0
2010-11-23,53.5,53.75,53.17,53.45,8144200,42.1817909961485,42.3789021690277,41.921604247948,42.1423687615727,10329449.9761706,0.0,1.0
2010-11-24,55.41,55.7,55.17,55.3501,5459200,43.6877203569456,43.9163693174855,43.4984936309815,43.6404925199237,6924011.35899298,0.0,1.0
2010-11-26,53.51,54.12,53.5,53.57,2752200,42.1896754430637,42.6706267048889,42.1817909961485,42.2369821245547,3490669.70659079,0.0,1.0
2010-11-29,53.7,53.87,53.34,53.68,3548000,42.3394799344519,42.4735155320097,42.0556398455058,42.3237110406215,4499998.58984962,0.0,1.0
2010-11-30,53.97,54.25,53.6198,53.73,2748100,42.5523600011614,42.7731245147861,42.2762466701922,42.3631332751974,3485469.59548077,0.0,1.0
2010-12-01,55.63,55.82,55.31,55.5,2782400,43.8611781890793,44.0109826804675,43.6088758877939,43.7586803791821,3528972.9640354,0.0,1.0
2010-12-02,56.56,56.64,55.88,55.9501,2692700,44.5944317521899,44.6575073275112,44.0582893619585,44.1135593348338,3415204.67950623,0.0,1.0
2010-12-03,57.31,57.47,56.85,56.85,2635300,45.1857652708275,45.3119164214702,44.8230807127298,44.8230807127298,3342403.12396582,0.0,1.0
2010-12-06,57.19,57.29,56.85,56.99,2715900,45.0911519078455,45.1699963769972,44.8230807127298,44.9334629695421,3444629.69847029,0.0,1.0
2010-12-07,57.35,57.89,57.2597,57.8,1928200,45.2173030584882,45.6430631919072,45.1461065028442,45.5721031696707,2445574.20545323,0.0,1.0
2010-12-08,57.08,57.08,56.55,56.96,2164300,45.0044229917786,45.0044229917786,44.5865473052747,44.9098096287966,2745024.50620393,0.0,1.0
2010-12-09,57.92,57.99,57.58,57.75,2419500,45.6667165326527,45.7219076610589,45.398645337537,45.5326809350949,3068699.71480868,0.0,1.0
2010-12-10,57.95,58.06,57.592,57.785,1400000,45.6903698733982,45.7770987894651,45.4081066738352,45.560276499298,1775647.69610752,0.0,1.0
2010-12-13,58.22,58.4,58.04,58.04,1533300,45.9032499401078,46.0451699845808,45.7613298956347,45.7613298956347,1944714.72317261,0.0,1.0
2010-12-14,58.63,58.68,58.37,58.4,1871900,46.2265122636297,46.2659344982055,46.0215166438353,46.0451699845808,2374167.80167405,0.0,1.0
2010-12-15,57.55,58.06,57.32,58.0299,2455300,45.3749919967915,45.7770987894651,45.1936497177427,45.7533666042504,3114105.56303771,0.0,1.0
2010-12-16,58.13,58.22,57.3,57.58,4854400,45.8322899178713,45.9032499401078,45.1778808239123,45.398645337537,6156931.55427453,0.0,1.0
2010-12-17,58.08,58.24,57.81,58.24,1666700,45.7928676832954,45.9190188339381,45.5799876165859,45.9190188339381,2113908.582216,0.0,1.0
2010-12-20,58.49,58.605,58.22,58.42,3650700,46.1161300068173,46.2068011463417,45.9032499401078,46.0609388784111,4630255.03155695,0.0,1.0
2010-12-21,58.63,58.89,58.63,58.69,2251800,46.3598366840758,46.5654235429852,46.3598366840758,46.4072798053626,2847789.02263365,0.169098,1.0
2010-12-22,58.8,58.88,58.68,58.73,1610400,46.494258861055,46.5575163561041,46.3993726184814,46.4389085528871,2036628.22721789,0.0,1.0
2010-12-23,58.71,58.71,58.47,58.6,1499400,46.4230941791248,46.4230941791248,46.2333216939777,46.3361151234324,1896249.60499907,0.0,1.0
2010-12-27,58.44,58.56,58.0,58.21,1685600,46.2096001333343,46.3044863759078,45.8616839105645,46.0277348350682,2131731.58209045,0.0,1.0
2010-12-28,58.93,58.99,58.4,58.4,1315000,46.5970522905097,46.6444954117965,46.1779713858097,46.1779713858097,1663044.03799772,0.0,1.0
2010-12-29,59.7,59.85,59.43,59.49,1789100,47.2059056803569,47.3245134835738,46.9924116345663,47.0398547558531,2262625.16226746,0.0,1.0
2010-12-30,60.83,60.85,60.29,60.29,3619300,48.0994177979248,48.115232171687,47.6724297063436,47.6724297063436,4577228.35492405,0.0,1.0
2010-12-31,61.19,61.23,60.78,60.84,1946300,48.3840765256455,48.41570527317,48.0598818635191,48.1073249848059,2461431.64346384,0.0,1.0
2011-01-03,61.78,61.95,61.52,61.52,2206000,48.8506005516323,48.9850227286115,48.6450136927229,48.6450136927229,2789867.03256499,0.0,1.0
2011-01-04,61.92,62.22,61.55,62.05,2089200,48.9613011679681,49.1985167744021,48.6687352533663,49.0640945974228,2642153.31116717,0.0,1.0
2011-01-05,61.94,62.07,61.52,61.52,2920800,48.9771155417304,49.0799089711851,48.6450136927229,48.6450136927229,3693854.77276329,0.0,1.0
2011-01-06,61.51,62.0,61.44,61.98,2811200,48.6371065058417,49.0245586630172,48.5817561976738,49.0087442892549,3555246.69172561,0.0,1.0
2011-01-07,61.84,62.09,61.36,61.59,3349400,48.8980436729191,49.0957233449474,48.5184987026247,48.7003640008908,4235893.30864604,0.0,1.0
2011-01-10,60.92,61.26,60.72,61.23,2352200,48.170582479855,48.4394268338134,48.0124387422323,48.41570527317,2974762.11876671,0.0,1.0
2011-01-11,61.57,61.71,61.32,61.64,1762600,48.6845496271285,48.7952502434644,48.4868699551002,48.7398999352964,2229111.34705306,0.0,1.0
2011-01-12,62.81,62.9,62.43,62.45,3343900,49.6650408003889,49.736205482319,49.3645676989059,49.3803820726681,4228937.61114871,0.0,1.0
2011-01-13,62.34,62.39,62.03,62.39,2717700,49.2934030169757,49.3329389513813,49.0482802236606,49.3329389513813,3436999.83427102,0.0,1.0
2011-01-14,62.98,63.06,62.52,62.52,1526300,49.7994629773681,49.8627204724172,49.435732380836,49.435732380836,1930269.28912237,0.0,1.0
2011-01-18,62.76,62.91,62.5,62.75,2751300,49.6255048659832,49.7441126692002,49.4199180070738,49.6175976791021,3479492.82261834,0.0,1.0
2011-01-19,62.76,63.36,62.51,63.05,2738500,49.6255048659832,50.0999360788511,49.4278251939549,49.854813285536,3463305.01753365,0.0,1.0
2011-01-20,62.3,62.55,61.74,62.21,2610500,49.2617742694511,49.4594539414794,48.8189718041078,49.190609587521,3301426.96668672,0.0,1.0
2011-01-21,61.11,61.76,60.98,61.7,3749200,48.3208190305965,48.83478617787,48.2180256011417,48.7873430565832,4741509.28308824,0.0,1.0
2011-01-24,61.98,62.05,61.4,61.47,2096500,49.0087442892549,49.0640945974228,48.5501274501493,48.6054777583172,2651385.41875453,0.0,1.0
2011-01-25,61.66,62.02,61.54,61.85,4647600,48.7557143090587,49.0403730367794,48.6608280664851,48.9059508598002,5877690.8524701,0.0,1.0
2011-01-26,62.9,63.19,62.65,62.84,3084500,49.736205482319,49.9655139018719,49.5385258102907,49.6887623610323,3900881.62372925,0.0,1.0
2011-01-27,63.27,63.37,62.98,63.24,2179000,50.0287713969209,50.1078432657322,49.7994629773681,50.0050498362775,2755720.88121447,0.0,1.0
2011-01-28,61.36,63.39,61.09,63.32,6179300,48.5184987026247,50.1236576394945,48.3050046568342,50.0683073313266,7814789.37186258,0.0,1.0
2011-01-31,61.4,61.97,61.39,61.65,5472500,48.5501274501493,49.0008371023738,48.5422202632681,48.7478071221776,6920919.0098422,0.0,1.0
2011-02-01,63.32,63.53,61.95,62.16,13699400,50.0683073313266,50.2343582558304,48.9850227286115,49.1510736531153,17325251.3263467,0.0,1.0
2011-02-02,63.19,63.729,63.06,63.25,3559200,49.9655139018719,50.3917112747649,49.8627204724172,50.0129570231587,4501221.55136233,0.0,1.0
2011-02-03,63.05,63.33,62.79,62.97,2468400,49.854813285536,50.0762145182077,49.6492264266266,49.791555790487,3121717.03680119,0.0,1.0
2011-02-04,63.14,63.38,62.68,63.06,2466400,49.9259779674662,50.1157504526134,49.5622473709341,49.8627204724172,3119187.6922567,0.0,1.0
2011-02-07,62.95,63.27,62.8,63.01,2454700,49.7757414167247,50.0287713969209,49.6571336135077,49.8231845380115,3104391.02667148,0.0,1.0
2011-02-08,62.74,62.77,62.21,62.63,2264900,49.6096904922209,49.6334120528643,49.190609587521,49.5227114365285,2864356.22940002,0.0,1.0
2011-02-09,61.09,61.44,60.85,61.35,6000400,48.3050046568342,48.5817561976738,48.115232171687,48.5105915157436,7588539.50235855,0.0,1.0
2011-02-10,60.04,60.13,59.31,59.43,5336400,47.4747500343153,47.5459147162455,46.8975253919927,46.9924116345663,6748797.11359013,0.0,1.0
2011-02-11,59.3,59.55,58.31,58.43,7874300,46.8896182051116,47.0872978771399,46.1068067038795,46.2016929464531,9958408.8733121,0.0,1.0
2011-02-14,59.66,59.84,59.56,59.63,2878500,47.1742769328323,47.3166062966927,47.095205064021,47.1505553721889,3640359.13564747,0.0,1.0
2011-02-15,59.62,59.86,59.56,59.8,3313900,47.1426481853078,47.332420670455,47.095205064021,47.2849775491682,4190997.44298147,0.0,1.0
2011-02-16,59.6,59.71,59.38,59.52,4744700,47.1268338115456,47.213812867238,46.9528757001607,47.0635763164965,6000490.53010476,0.0,1.0
2011-02-17,59.72,59.79,59.13,59.48,2553400,47.2217200541191,47.2770703622871,46.7551960281324,47.031947568972,3229214.17994173,0.0,1.0
2011-02-18,60.47,60.6,60.19,60.43,2377500,47.814759070204,47.9175524996587,47.5933578375323,47.7831303226795,3006758.32725443,0.0,1.0
2011-02-22,58.09,58.54,57.31,58.09,9787800,45.9328485924947,46.2886720021456,45.3160880157664,45.9328485924947,12378359.2662464,0.0,1.0
2011-02-23,57.8,58.47,57.34,58.22,3414700,45.7035401729418,46.2333216939777,45.3398095764098,46.0356420219494,4318476.40802342,0.0,1.0
2011-02-24,57.81,57.86,57.17,57.54,3894900,45.711447359823,45.7509832942286,45.2053873994305,45.4979533140324,4925772.03315384,0.0,1.0
2011-02-25,58.5,58.55,58.21,58.54,3161900,46.2570432546211,46.2965791890267,46.0277348350682,46.2886720021456,3998767.25760074,0.0,1.0
2011-02-28,58.06,58.2,57.75,57.96,2240900,45.9091270318513,46.0198276481871,45.6640042385362,45.8300551630399,2834004.09486622,0.0,1.0
2011-03-01,57.2,58.74,57.17,58.51,3975400,45.2291089600739,46.4468157397682,45.2053873994305,46.2649504415022,5027578.15106929,0.0,1.0
2011-03-02,57.87,58.07,57.38,57.41,5570200,45.7588904811097,45.9170342187324,45.3714383239343,45.3951598845777,7044477.49084022,0.0,1.0
2011-03-03,59.41,59.53,59.05,59.13,3800400,46.976597260804,47.0714835033776,46.6919385330833,46.7551960281324,4806260.50342702,0.0,1.0
2011-03-04,60.12,60.4,59.59,60.0,4487300,47.5380075293644,47.7594087620361,47.1189266246644,47.4431212867908,5674963.88722977,0.0,1.0
2011-03-07,58.91,59.8,58.68,59.8,3632300,46.5812379167475,47.2849775491682,46.3993726184814,47.2849775491682,4593669.09446319,0.0,1.0
2011-03-08,59.86,60.25,59.315,59.53,2525200,47.332420670455,47.6408009588191,46.9014789854333,47.0714835033776,3193550.42186451,0.0,1.0
2011-03-09,59.95,60.17,59.78,59.95,2517700,47.4035853523852,47.5775434637701,47.2691631754059,47.4035853523852,3184065.3798227,0.0,1.0
2011-03-10,57.93,58.63,57.82,58.63,4958600,45.8063336023965,46.3598366840758,45.7193545467041,46.3598366840758,6271003.92913725,0.0,1.0
2011-03-11,58.1,58.23,57.15,57.2,5954300,45.9407557793758,46.0435492088305,45.1895730256683,45.2291089600739,7530238.11060821,0.0,1.0
2011-03-14,58.77,58.85,58.22,58.22,4268500,46.4705373004116,46.5337947954607,46.0356420219494,46.0356420219494,5398253.59406331,0.0,1.0
2011-03-15,57.7,57.83,56.1,56.14,15562200,45.6244683041305,45.7272617335852,44.3593184031494,44.3909471506739,19681082.8350784,0.0,1.0
2011-03-16,56.61,58.1201,56.49,57.72,9226900,44.7625849340871,45.9566492250069,44.6676986915136,45.6402826778928,11669004.5887461,0.0,1.0
2011-03-17,58.19,58.33,57.74,57.94,7406800,46.011920461306,46.1226210776418,45.656097051655,45.8142407892777,9367174.58603914,0.0,1.0
2011-03-18,58.96,59.34,58.69,59.06,7150600,46.6207738511531,46.9212469526361,46.4072798053626,46.6998457199644,9043165.54989085,0.0,1.0
2011-03-21,60.05,60.23,59.76,59.91,3903300,47.4826572211965,47.6249865850569,47.2533488016437,47.3719566048606,4936395.28024067,0.0,1.0
2011-03-22,60.07,60.29,59.99,60.03,2745200,47.4984715949587,47.6724297063436,47.4352140999097,47.4668428474342,3471778.32175767,0.0,1.0
2011-03-23,60.09,60.35,59.73,59.95,5058100,47.514285968721,47.7198728276304,47.2296272410003,47.4035853523852,6396838.82022529,0.0,1.0
2011-03-24,61.37,61.54,60.91,61.01,6995900,48.5264058895059,48.6608280664851,48.1626752929738,48.2417471617851,8847520.74937507,0.0,1.0
2011-03-25,62.13,62.33,61.76,61.87,2760700,49.1273520924719,49.2854958300945,48.83478617787,48.9217652335625,3491380.74197741,0.0,1.0
2011-03-28,61.97,62.32,61.92,62.25,3398800,49.0008371023738,49.2775886432134,48.9613011679681,49.2222383350455,4298368.11889478,0.0,1.0
2011-03-29,62.78,62.92,62.3,62.3,4688300,49.6413192397455,49.7520198560813,49.2617742694511,49.2617742694511,5929163.01395033,0.0,1.0
2011-03-30,63.99,64.11,63.62,63.68,3596300,50.5980888523624,50.692975094936,50.3055229377605,50.3529660590473,4548140.8926625,0.0,1.0
2011-03-31,64.35,64.61,64.17,64.17,3549800,50.8827475800832,51.0883344389926,50.7404182162228,50.7404182162228,4489333.63200326,0.0,1.0
2011-04-01,65.74,65.78,65.21,65.5,7428200,51.9818465565605,52.013475304085,51.5627656518605,51.7920740714133,9394238.57266512,0.0,1.0
2011-04-04,65.38,65.53,65.24,65.42,4006200,51.6971878288397,51.8157956320567,51.5864872125039,51.7288165763643,5066530.05705434,0.0,1.0
2011-04-05,65.51,65.78,65.34,65.34,3692600,51.7999812582945,52.013475304085,51.6655590813152,51.6655590813152,4669928.83247936,0.0,1.0
2011-04-06,65.69,65.935,65.53,65.72,3357700,51.9423106221548,52.1360367007426,51.8157956320567,51.9660321827982,4246390.08850565,0.0,1.0
2011-04-07,65.05,65.4,64.78,65.24,3604000,51.4362506617624,51.713002202602,51.2227566159718,51.5864872125039,4557878.86915876,0.0,1.0
2011-04-08,64.97,65.54,64.91,65.48,3177700,51.3729931667133,51.8237028189378,51.3255500454265,51.7762596976511,4018749.07950216,0.0,1.0
2011-04-11,64.41,65.09,64.39,65.06,3415300,50.9301907013699,51.4678794092869,50.9143763276077,51.4441578486435,4319235.21138677,0.0,1.0
2011-04-12,63.24,63.7,63.16,63.64,4216600,50.0050498362775,50.3687804328096,49.9417923412285,50.3213373115228,5332617.10313397,0.0,1.0
2011-04-13,64.79,65.38,64.6001,65.24,3387100,51.230663802853,51.6971878288397,51.0805063239803,51.5864872125039,4283571.45330955,0.0,1.0
2011-04-14,65.53,65.64,64.72,64.79,5645200,51.8157956320567,51.9027746877492,51.175313494685,51.230663802853,7139327.91125833,0.0,1.0
2011-04-15,65.62,65.71,65.27,65.56,3333400,51.8869603139869,51.9581249959171,51.6102087731473,51.8395171927001,4215658.55229018,0.0,1.0
2011-04-18,64.45,64.58,63.98,64.57,3076500,50.9618194488945,51.0646128783492,50.5901816654813,51.0567056914681,3890764.24555131,0.0,1.0
2011-04-19,65.3,65.35,64.944,65.11,2044600,51.6339303337907,51.6734662681963,51.3524344808224,51.4836937830492,2585748.92782519,0.0,1.0
2011-04-20,67.55,67.92,67.47,67.5,4073600,53.4130473820453,53.7056132966472,53.3497898869963,53.3735114476397,5151768.96820342,0.0,1.0
2011-04-21,68.36,68.39,67.72,67.98,1735600,54.053529519417,54.0772510800604,53.5474695590246,53.753056417934,2194965.19570254,0.0,1.0
2011-04-25,68.24,68.36,67.94,68.36,1575300,53.9586432768434,54.053529519417,53.7214276704095,54.053529519417,1992238.23046221,0.0,1.0
2011-04-26,68.47,68.7,67.9,68.08,2900000,54.1405085751095,54.3223738733755,53.689798922885,53.8321282867453,3667549.58950066,0.0,1.0
2011-04-27,68.36,68.57,67.54,68.43,5324400,54.053529519417,54.2195804439208,53.4051401951642,54.1088798275849,6733621.04632322,0.0,1.0
2011-04-28,68.34,68.34,67.78,68.19,4142100,54.0377151456548,54.0377151456548,53.5949126803114,53.9191073424378,5238399.01885196,0.0,1.0
2011-04-29,68.97,68.97,68.09,68.36,2758000,54.5358679191661,54.5358679191661,53.8400354736265,54.053529519417,3487966.12684235,0.0,1.0
2011-05-02,69.64,69.99,69.43,69.77,3842200,55.0656494402019,55.3424009810415,54.8995985156981,55.1684428696566,4859123.80440671,0.0,1.0
2011-05-03,68.28,68.61,67.85,68.59,3940200,53.990272024368,54.2512091914453,53.6502629884793,54.235394817683,4983061.68708638,0.0,1.0
2011-05-04,66.91,67.67,66.69,67.49,6202800,52.9069874216529,53.5079336246189,52.733029310268,53.3656042607585,7844509.17026025,0.0,1.0
2011-05-05,66.17,66.6,65.7,66.43,7006200,52.3218555924491,52.6618646283378,51.950217809036,52.5274424513586,8860546.87377917,0.0,1.0
2011-05-06,66.65,67.26,66.41,66.61,6363000,52.7014005627435,53.1837389624925,52.5116280775963,52.6697718152189,8047109.66827335,0.0,1.0
2011-05-09,66.18,66.2599,65.59,65.74,3017900,52.3297627793303,52.3929412025105,51.8632387533435,51.9818465565605,3816654.45039795,0.0,1.0
2011-05-10,66.8,66.905,66.39,66.4,3159800,52.8200083659604,52.9030338282123,52.495813703834,52.5037208907152,3996111.44582904,0.0,1.0
2011-05-11,65.82,67.09,65.75,67.09,6088100,52.0451040516095,53.0493167855133,51.9897537434416,53.0493167855133,7699451.26063414,0.0,1.0
2011-05-12,65.63,65.76,64.645,64.88,4711800,51.894867500868,51.9976609303227,51.1160095930765,51.3018284847831,5958882.81234802,0.0,1.0
2011-05-13,64.32,65.36,63.745,65.33,6537900,50.8590260194398,51.6813734550775,50.4043627737747,51.6576518944341,8268300.84868841,0.0,1.0
2011-05-16,64.07,64.5,63.75,63.84,2867700,50.6613463474115,51.0013553833001,50.4083163672152,50.4794810491454,3626700.67510726,0.0,1.0
2011-05-17,63.95,64.09,63.39,63.94,7752300,50.5664601048379,50.6771607211737,50.1236576394945,50.5585529179568,9804118.85609862,0.0,1.0
2011-05-18,65.34,65.51,64.74,64.99,2841000,51.6655590813152,51.7999812582945,51.1911278684473,51.3888075404756,3592933.92543841,0.0,1.0
2011-05-19,64.66,64.68,64.05,64.68,2235400,51.1278703733982,51.1436847471605,50.6455319736492,51.1436847471605,2827048.39736889,0.0,1.0
2011-05-20,64.25,64.62,64.0,64.51,2592400,50.8036757112718,51.0962416258737,50.6059960392435,51.0092625701813,3278536.39855915,0.0,1.0
2011-05-23,61.9,61.98,61.58,61.94,4884400,48.9454867942059,49.0087442892549,48.6924568140096,48.9771155417304,6177165.24653691,0.0,1.0
2011-05-24,62.23,62.64,62.21,62.57,3115900,49.2064239612832,49.5306186234096,49.190609587521,49.4752683152417,3940592.33307763,0.0,1.0
2011-05-25,62.21,62.28,61.62,61.77,3131200,49.190609587521,49.2459598956889,48.7240855615342,48.8426933647512,3959941.81884292,0.0,1.0
2011-05-26,63.64,63.735,63.1,63.46,4315300,50.3213373115228,50.3964555868936,49.8943492199417,50.1790079476624,5457440.25640422,0.0,1.0
2011-05-27,64.89,64.96,64.44,64.5,3169900,51.3097356716643,51.3650859798322,50.9539122620133,51.0013553833001,4008884.63577867,0.0,1.0
2011-05-31,66.01,66.25,65.65,65.99,3887400,52.195340602351,52.3851130874982,51.9106818746303,52.1795262285888,4916286.99111203,0.0,1.0
2011-06-01,64.94,66.02,64.75,65.9,4048000,51.3492716060699,52.2032477892322,51.1990350553284,52.1083615466586,5119393.35803404,0.0,1.0
2011-06-02,65.14,65.2999,64.62,65.12,2477100,51.5074153436926,51.6338512619219,51.0962416258737,51.4916009699303,3132719.68556969,0.0,1.0
2011-06-03,64.81,65.08,64.32,64.41,2943400,51.2464781766152,51.4599722224058,50.8590260194398,50.9301907013699,3722436.36611595,0.0,1.0
2011-06-06,64.06,64.73,63.92,64.57,2207000,50.6534391605303,51.1832206815662,50.5427385441945,51.0567056914681,2791131.70483723,0.0,1.0
2011-06-07,64.38,64.8,64.36,64.63,2285900,50.9064691407265,51.2385709897341,50.8906547669643,51.1041488127548,2890914.3471171,0.0,1.0
2011-06-08,63.51,63.86,63.28,63.85,2860100,50.2185438820681,50.4952954229077,50.0366785838021,50.4873882360266,3617089.16583822,0.0,1.0
2011-06-09,63.9,63.99,63.1599,63.51,2264300,50.5269241704322,50.5980888523624,49.9417132693597,50.2185438820681,2863597.42603668,0.0,1.0
2011-06-10,62.01,62.66,61.81,62.6,3638200,49.0324658498983,49.5464329971719,48.8743221122757,49.4989898758851,4601130.66086942,0.0,1.0
2011-06-13,62.3,62.739,62.11,62.62,2162900,49.2617742694511,49.6088997735328,49.1115377187096,49.5148042496474,2735359.65763138,0.0,1.0
2011-06-14,63.87,64.26,63.66,63.75,2694500,50.5032026097888,50.811582898153,50.3371516852851,50.4083163672152,3407659.43755502,0.0,1.0
2011-06-15,62.55,63.33,62.29,63.12,3293100,49.4594539414794,50.0762145182077,49.25386708257,49.9101635937039,4164692.25971885,0.0,1.0
2011-06-16,62.0,62.33,61.6,62.09,2738000,49.0245586630172,49.2854958300945,48.7082711877719,49.0957233449474,3462672.68139752,0.0,1.0
2011-06-17,61.91,62.31,61.75,62.26,3663200,48.953393981087,49.2696814563323,48.8268789909889,49.2301455219266,4632747.46767546,0.0,1.0
2011-06-20,61.55,61.56,61.03,61.23,2697500,48.6687352533663,48.6766424402474,48.2575615355474,48.41570527317,3411453.45437174,0.0,1.0
2011-06-21,63.07,63.14,62.32,62.53,4344500,49.8706276592983,49.9259779674662,49.2775886432134,49.4436395677172,5494368.68675367,0.0,1.0
2011-06-22,62.44,62.9,62.39,62.42,2856200,49.6309552899004,49.9965901302808,49.5912123724677,49.6150581229273,3593344.65674271,0.326893,1.0
2011-06-23,62.29,62.31,61.1,61.56,3763200,49.5117265376024,49.5276237045755,48.5658451027052,48.9314799430856,4734428.47568594,0.0,1.0
2011-06-24,62.51,63.16,62.42,63.1,2677700,49.6865953743061,50.2032533009306,49.6150581229273,50.1555618000114,3368776.34176877,0.0,1.0
2011-06-27,62.9,63.09,62.24,62.4,2919800,49.9965901302808,50.1476132165249,49.4719836201697,49.5991609559542,3673358.91350654,0.0,1.0
2011-06-28,63.55,63.55,62.43,62.61,3228300,50.5132480569053,50.5132480569053,49.6230067064138,49.7660812091714,4061478.38224302,0.0,1.0
2011-06-29,64.32,64.35,63.55,63.87,3109200,51.1252889853682,51.1491347358278,50.5132480569053,50.7676027284743,3911640.36368057,0.0,1.0
2011-06-30,65.0,65.18,64.2,64.3,3439300,51.6657926624523,51.8088671652099,51.0299059835298,51.1093918183952,4326934.4856576,0.0,1.0
2011-07-01,66.07,66.26,65.14,65.26,3274200,52.5162910955112,52.6673141817553,51.7770728312638,51.8724558331021,4119224.52037917,0.0,1.0
2011-07-05,66.53,66.88,66.44,66.51,2495500,52.8819259358916,53.1601263579202,52.8103886845128,52.8660287689185,3139553.10934159,0.0,1.0
2011-07-06,66.71,66.94,66.22,66.45,3839100,53.0250004386492,53.2078178588394,52.6355198478091,52.8183372679993,4829917.18776729,0.0,1.0
2011-07-07,67.94,68.03,67.37,67.39,2896400,54.0026762074925,54.0742134588713,53.5496069487602,53.5655041157333,3643919.70582928,0.0,1.0
2011-07-08,67.47,67.49,66.78,67.2,1950200,53.6290927836255,53.6449899505986,53.0806405230549,53.4144810294892,2453518.92359766,0.0,1.0
2011-07-11,65.69,66.4,65.48,66.3,2739300,52.214244923023,52.7785943505667,52.0473246698058,52.6991085157014,3446274.42693625,0.0,1.0
2011-07-12,64.61,65.22,64.35,64.69,3401800,51.3557979064776,51.840661499156,51.1491347358278,51.4193865743699,4279756.26822609,0.0,1.0
2011-07-13,65.7,66.41,65.29,65.47,2920700,52.2221935065095,52.7865429340532,51.8963015835617,52.0393760863193,3674491.1907249,0.0,1.0
2011-07-14,65.301,66.06,65.04,65.98,3597000,51.9050450253969,52.5083425120246,51.6975869963985,52.4447538441324,4525334.61602953,0.0,1.0
2011-07-15,65.62,66.01,65.35,65.94,1951600,52.1586048386173,52.468599594592,51.9439930844809,52.4129595101863,2455280.2437151,0.0,1.0
2011-07-18,64.5,64.94,64.01,64.8,2463800,51.2683634881258,51.6181011615331,50.8788828972858,51.5068209927217,3099671.78953949,0.0,1.0
2011-07-19,65.69,65.71,65.12,65.16,2470100,52.214244923023,52.230142089996,51.7611756642907,51.7929699982368,3107597.73006798,0.0,1.0
2011-07-20,66.23,66.42,65.95,66.38,1653100,52.6434684312957,52.7944915175398,52.4209080936728,52.7626971835936,2079741.63296036,0.0,1.0
2011-07-21,66.64,66.93,66.03,66.41,1747600,52.9693603542434,53.1998692753528,52.484496761565,52.7865429340532,2198630.74088774,0.0,1.0
2011-07-22,66.77,66.91,66.45,66.71,1352800,53.0726919395683,53.1839721083798,52.8183372679993,53.0250004386492,1701938.46776891,0.0,1.0
2011-07-25,66.22,66.496,65.82,66.28,1702500,52.6355198478091,52.8549007520374,52.3175765083479,52.6832113487283,2141891.07139012,0.0,1.0
2011-07-26,66.55,66.78,66.2,66.55,1659700,52.8978231028647,53.0806405230549,52.6196226808361,52.8978231028647,2088044.9992283,0.0,1.0
2011-07-27,65.72,66.56,65.51,66.5,4232900,52.2380906734826,52.9057716863512,52.0711704202654,52.858080185432,5325351.37508796,0.0,1.0
2011-07-28,65.97,66.52,65.66,66.52,2535600,52.4368052606458,52.8739773524051,52.1903991725634,52.8739773524051,3190002.34984834,0.0,1.0
2011-07-29,65.68,65.85,64.83,65.1,2731200,52.2062963395365,52.3414222588075,51.5306667431813,51.7452784973176,3436083.93197104,0.0,1.0
2011-08-01,65.89,66.87,65.64,66.765,4646100,52.3732165927536,53.1521777744337,52.1745020055903,53.0687176478251,5845192.42689319,0.0,1.0
2011-08-02,63.72,64.94,63.65,64.94,3760400,50.6483739761763,51.6181011615331,50.5927338917706,51.6181011615331,4730905.83545106,0.0,1.0
2011-08-03,62.76,62.89,61.39,62.82,4624900,49.8853099614694,49.9886415467943,48.7963540238146,49.9330014623885,5818521.00797191,0.0,1.0
2011-08-04,58.61,60.47,58.54,60.36,9367800,46.5866478145589,48.0650843430537,46.5310077301532,47.9776499247019,11785496.1401283,0.0,1.0
2011-08-05,58.37,59.48,56.78,59.28,8918700,46.3958818108822,47.2781745778871,45.1320570365237,47.1192029081565,11220489.8081686,0.0,1.0
2011-08-08,53.0,55.76,52.49,55.38,8360000,42.127492478615,44.3213015208976,41.7221147208019,44.0192553484094,10517597.2727292,0.0,1.0
2011-08-09,55.0,55.1,51.424,53.08,9681100,43.7172091759212,43.7966950107865,40.8747957211377,42.1910811465072,12179654.420696,0.0,1.0
2011-08-10,51.44,53.24,51.3,52.63,7034200,40.8875134547161,42.3182584822917,40.7762332859047,41.8333948896133,8849627.12151096,0.0,1.0
2011-08-11,55.03,55.81,52.76,53.12,9524000,43.7410549263808,44.3610444383302,41.9367264749382,42.2228754804533,11982009.141803,0.0,1.0
2011-08-12,54.23,54.37,53.55,54.05,3673900,43.1051682474583,43.2164484162697,42.5646645703742,42.9620937447007,4622081.41390906,0.0,1.0
2011-08-15,55.43,55.7,54.62,54.79,3752500,44.058998265842,44.2736100199784,43.415163003433,43.550288922704,4720966.95764549,0.0,1.0
2011-08-16,55.43,56.08,55.04,55.84,6447800,44.058998265842,44.5756561924666,43.7490035098673,44.3848901887898,8111885.60946211,0.0,1.0
2011-08-17,56.21,56.84,55.845,56.2,3307500,44.6789877777915,45.1797485374429,44.3888644805331,44.6710391943049,4161118.77745834,0.0,1.0
2011-08-18,52.69,53.57,52.18,53.49,5333500,41.8810863905325,42.5805617373473,41.4757086327194,42.516973069455,6710000.60455755,0.0,1.0
2011-08-19,50.86,52.02,50.67,50.85,4501100,40.4264956124973,41.3485312969349,40.2754725262532,40.4185470290108,5662769.98615805,0.0,1.0
2011-08-22,50.31,51.55,50.04,51.55,3759700,39.9893235207381,40.974947873068,39.7747117666018,40.974947873068,4730025.17539233,0.0,1.0
2011-08-23,53.14,53.14,51.48,51.84,3888300,42.2387726474264,42.2387726474264,40.9193077886622,41.2054567941774,4891815.00903743,0.0,1.0
2011-08-24,52.65,52.68,51.89,52.11,3364600,41.8492920565864,41.873137807046,41.24519971161,41.4200685483137,4232955.47653404,0.0,1.0
2011-08-25,51.37,52.91,51.239,52.64,3570400,40.8318733703104,42.0559552272362,40.7277469266368,41.8413434730999,4491869.53379812,0.0,1.0
2011-08-26,53.06,53.24,51.44,52.18,3801900,42.1751839795342,42.3182584822917,40.8875134547161,41.4757086327194,4783116.39607524,0.0,1.0
2011-08-29,55.3,55.37,54.61,54.66,2665900,43.9556666805171,44.0113067649228,43.4072144199465,43.4469573373791,3353930.92935033,0.0,1.0
2011-08-30,55.16,55.53,54.74,55.01,2917900,43.8443865117057,44.1384841007074,43.5105460052714,43.7251577594077,3670968.55049001,0.0,1.0
2011-08-31,56.7,57.01,56.41,56.66,3270400,45.0684683686315,45.314874456714,44.8379594475221,45.0366740346854,4114443.79434611,0.0,1.0
2011-09-01,56.02,57.21,55.97,56.67,3337600,44.5279646915474,45.4738461264446,44.4882217741147,45.0446226181719,4198987.15998336,0.0,1.0
2011-09-02,54.65,55.46,54.465,55.26,3077000,43.4390087538926,44.0828440163016,43.2919599593918,43.923872346571,3871130.00097939,0.0,1.0
2011-09-06,53.97,54.09,52.45,52.86,7396800,42.8985050768085,42.9938880786469,41.6903203868558,42.0162123098035,9305809.03192861,0.0,1.0
2011-09-07,56.14,56.15,55.43,55.51,2921000,44.6233476933858,44.6312962768723,44.058998265842,44.1225869337343,3674868.61646434,0.0,1.0
2011-09-08,54.6,55.33,54.34,54.88,3460000,43.39926583646,43.9795124309767,43.1926026658101,43.6218261740828,4352976.86167978,0.0,1.0
2011-09-09,52.19,53.4,51.94,53.3,4509600,41.483657216206,42.4454358180762,41.2849426290427,42.3659499832109,5673463.71544252,0.0,1.0
2011-09-12,52.18,52.23,50.9,51.1,3546100,41.4757086327194,41.5154515501521,40.4582899464434,40.6172616161741,4461298.04890251,0.0,1.0
2011-09-13,52.39,52.45,51.65,52.03,3100300,41.6426288859366,41.6903203868558,41.0544337079333,41.3564798804215,3900443.40007683,0.0,1.0
2011-09-14,52.06,52.485,50.91,51.82,4714000,41.3803256308811,41.7181404290586,40.46623852993,41.1895596272043,5930616.45258915,0.0,1.0
2011-09-15,52.73,52.85,52.08,52.43,2603800,41.9128807244786,42.008263726317,41.3962227978541,41.6744232198827,3275803.80128376,0.0,1.0
2011-09-16,53.58,53.68,52.9167,53.52,4897900,42.5885103208338,42.6679961556991,42.0612807781722,42.5408188199146,6161978.43087323,0.0,1.0
2011-09-19,51.57,51.67,50.9,51.05,3470300,40.990845040041,41.0703308749063,40.4582899464434,40.5775186987414,4365935.14540097,0.0,1.0
2011-09-20,51.83,52.71,51.83,52.55,2217200,41.1975082106908,41.8969835575056,41.1975082106908,41.7698062217211,2789427.83170995,0.0,1.0
2011-09-21,49.98,51.72,49.95,51.4,3857700,39.7270202656826,41.110073792339,39.703174515223,40.85571912077,4853317.58361332,0.0,1.0
2011-09-22,45.67,47.2945,45.2,46.73,11852100,36.3011807829877,37.5924281703746,35.9275973591207,37.14373063256,14910958.6885303,0.0,1.0
2011-09-23,46.67,46.72,45.78,45.91,5448600,37.0960391316408,37.1357820490734,36.3886152013395,36.4919467866644,6854806.27992729,0.0,1.0
2011-09-26,47.24,47.36,45.47,45.95,4419700,37.549108390373,37.6444913922114,36.142209113257,36.5237411206105,5560361.80218675,0.0,1.0
2011-09-27,49.18,50.36,48.935,49.35,5107000,39.0911335867601,40.0290664381708,38.8963932913401,39.2262595060311,6425044.17127128,0.0,1.0
2011-09-28,47.42,48.98,47.35,48.68,3707000,37.6921828931306,38.9321619170295,37.6365428087249,38.6937044124335,4663724.0538286,0.0,1.0
2011-09-29,48.57,49.65,48.07,49.36,3631800,38.6062699940817,39.464717010627,38.2088408197551,39.2342080895176,4569116.00180596,0.0,1.0
2011-09-30,46.57,48.24,46.53,47.99,4451700,37.0165532967755,38.3439667390262,36.9847589628293,38.1452521518629,5600620.54772828,0.0,1.0
2011-10-03,45.27,47.09,45.18,46.38,5227800,35.9832374435264,37.4298796380751,35.9117001921476,36.8655302105314,6577020.93569063,0.0,1.0
2011-10-04,46.8,46.96,44.67,45.54,10600600,37.1993707169657,37.3265480527502,35.5063224343345,36.1978491976628,13336464.3121164,0.0,1.0
2011-10-05,47.15,47.3,45.93,46.28,4138600,37.4775711389943,37.5967998912922,36.5078439536375,36.7860443756661,5206713.88432021,0.0,1.0
2011-10-06,48.62,48.67,47.17,47.49,4341200,38.6460129115143,38.685755828947,37.4934683059673,37.7478229775363,5461602.06703014,0.0,1.0
2011-10-07,48.49,49.43,48.33,49.31,4348800,38.5426813261894,39.2898481739234,38.4155039904049,39.194465172085,5471163.51909626,0.0,1.0
2011-10-10,50.75,50.858,49.78,49.78,3186400,40.3390611941455,40.4249058958,39.568048595952,39.568048595952,4008764.58729955,0.0,1.0
2011-10-11,50.45,50.68,49.68,49.79,2457900,40.1006036895495,40.2834211097398,39.4885627610866,39.5759971794385,3092249.08333027,0.0,1.0
2011-10-12,52.0,52.67,51.67,51.69,4417800,41.3326341299619,41.8651892235595,41.0703308749063,41.0862280418794,5557971.43917021,0.0,1.0
2011-10-13,51.45,51.81,51.01,51.36,2621000,40.8954620382027,41.1816110437178,40.5457243647953,40.8239247868239,3297442.87701234,0.0,1.0
2011-10-14,52.82,52.9,52.41,52.68,2011400,41.9844179758574,42.0480066437497,41.6585260529096,41.873137807046,2530513.77444587,0.0,1.0
2011-10-17,51.62,52.92,51.51,52.8,2964900,41.0305879574737,42.0639038107227,40.9431535391218,41.9685208088843,3730098.58300415,0.0,1.0
2011-10-18,52.98,53.26,51.34,51.85,3174400,42.1115953116419,42.3341556492648,40.8080276198508,41.2134053776639,3993667.55772147,0.0,1.0
2011-10-19,52.84,53.71,52.675,53.69,3905900,42.0003151428305,42.6918419061587,41.8691635153027,42.6759447391856,4913957.31908527,0.0,1.0
2011-10-20,51.64,51.96,50.7,51.88,3474300,41.0464851244467,41.3008397960157,40.2993182767128,41.2372511281235,4370967.48859366,0.0,1.0
2011-10-21,52.98,53.16,52.53,52.85,3007200,42.1115953116419,42.2546698143995,41.753909054748,42.008263726317,3783315.61226689,0.0,1.0
2011-10-24,55.48,55.72,54.52,54.63,3692900,44.0987411832747,44.2895071869514,43.3356771685677,43.4231115869196,4645985.04407435,0.0,1.0
2011-10-25,54.3,55.14,54.16,54.95,2733100,43.160808331864,43.8284893447326,43.0495281630526,43.6774662584886,3438474.29498758,0.0,1.0
2011-10-26,54.63,55.14,53.75,54.9,4813900,43.4231115869196,43.8284893447326,42.7236362401048,43.6377233410559,6056299.22382667,0.0,1.0
2011-10-27,58.12,58.615,57.2,57.62,4842000,46.1971672237189,46.5906221063022,45.4658975429581,45.7997380493924,6091651.43475535,0.0,1.0
2011-10-28,57.46,57.61,56.73,57.01,1951200,45.6725607136079,45.7917894659058,45.0923141190911,45.314874456714,2454777.00939583,0.0,1.0
2011-10-31,55.4,56.5,55.35,56.5,3273900,44.0351525153824,44.9094966989009,43.9954095979498,44.9094966989009,4118847.09463973,0.0,1.0
2011-11-01,54.53,55.0,53.96,54.31,4271400,43.3436257520542,43.7172091759212,42.890556493322,43.1687569153506,5373787.67831764,0.0,1.0
2011-11-02,55.82,56.04,55.28,55.96,2277300,44.3689930218168,44.5438618585204,43.9397695135441,44.4802731906282,2865038.78818016,0.0,1.0
2011-11-03,55.76,55.99,55.06,55.83,2310900,44.3213015208976,44.5041189410878,43.7649006768404,44.3769416053033,2907310.47099879,0.0,1.0
2011-11-04,56.55,56.675,55.91,56.4,2842000,44.9492396163335,45.0485969099152,44.4405302731955,44.8300108640356,3575479.83840865,0.0,1.0
2011-11-07,56.68,56.69,55.73,56.02,1842700,45.0525712016584,45.060519785145,44.297455770438,44.5279646915474,2318274.70029403,0.0,1.0
2011-11-08,56.75,56.87,55.8,56.27,2083900,45.1082112860641,45.2035942879025,44.3530958548437,44.7266792787107,2621724.99481344,0.0,1.0
2011-11-09,53.5,54.86,53.38,54.55,3190600,42.5249216529415,43.6059290071098,42.4295386511032,43.3595229190273,4014048.54765188,0.0,1.0
2011-11-10,53.23,53.73,52.78,53.6,2753800,42.3103098988052,42.7077390731317,41.9526236419113,42.6044074878068,3464516.67100976,0.0,1.0
2011-11-11,54.83,55.06,54.23,54.27,2083200,43.5820832566502,43.7649006768404,43.1051682474583,43.1369625814044,2620844.33475471,0.0,1.0
2011-11-14,54.57,54.82,54.33,54.78,1234000,43.3754200860004,43.5741346731636,43.1846540823236,43.5423403392175,1552477.87494591,0.0,1.0
2011-11-15,54.7,54.99,54.16,54.25,2180000,43.4787516713253,43.7092605924347,43.0495281630526,43.1210654144314,2742627.04001789,0.0,1.0
2011-11-16,53.34,54.27,53.26,53.65,3416200,42.397744317157,43.1369625814044,42.3341556492648,42.6441504052395,4297872.70371979,0.0,1.0
2011-11-17,52.25,53.99,51.86,53.83,4951900,41.5313487171251,42.9144022437816,41.2213539611504,42.7872249079971,6229915.0639746,0.0,1.0
2011-11-18,52.69,53.01,52.34,52.92,2604900,41.8810863905325,42.1354410621015,41.6028859685039,42.0639038107227,3277187.69566175,0.0,1.0
2011-11-21,50.99,51.25,50.3,51.2,3684500,40.5298271978222,40.736490368472,39.9813749372516,40.6967474510394,4635417.1233697,0.0,1.0
2011-11-22,51.75,51.91,51.25,51.41,2505200,41.1339195427986,41.2610968785831,40.736490368472,40.8636677042565,3151756.54158387,0.0,1.0
2011-11-23,49.77,50.59,49.64,50.59,2667500,39.5601000124654,40.211883858361,39.4567684271405,40.211883858361,3355943.86662741,0.0,1.0
2011-11-25,49.52,50.02,49.46,49.58,2317700,39.3613854253021,39.7588145996287,39.313693924383,39.4090769262213,2915865.45442637,0.0,1.0
2011-11-28,51.99,52.24,51.77,51.86,4064300,41.3246855464753,41.5234001336386,41.1498167097716,41.2213539611504,5113238.10951594,0.0,1.0
2011-11-29,52.97,53.71,52.91,52.96,5205600,42.1036467281554,42.6918419061587,42.0559552272362,42.0956981446689,6549091.43097117,0.0,1.0
2011-11-30,56.06,56.15,55.04,55.13,3712100,44.5597590254935,44.6312962768723,43.7490035098673,43.8205407612461,4670140.29139928,0.0,1.0
2011-12-01,55.98,56.69,55.88,56.26,2516100,44.4961703576013,45.060519785145,44.4166845227359,44.7187306952241,3165469.67678396,0.0,1.0
2011-12-02,55.59,56.7,55.51,56.65,2408800,44.1861756016265,45.0684683686315,44.1225869337343,45.0287254511988,3030477.07063996,0.0,1.0
2011-12-05,56.4,56.8,55.97,56.8,2388800,44.8300108640356,45.1479542034968,44.4882217741147,45.1479542034968,3005315.35467649,0.0,1.0
2011-12-06,55.76,56.01,55.39,55.74,1964900,44.3213015208976,44.5200161080608,44.0272039318959,44.3054043539245,2472012.78483081,0.0,1.0
2011-12-07,55.81,55.97,55.21,55.48,3855100,44.3610444383302,44.4882217741147,43.8841294291384,44.0987411832747,4850046.56053807,0.0,1.0
2011-12-08,54.04,55.25,53.84,55.11,2421100,42.9541451612142,43.9159237630845,42.7951734914836,43.804643594273,3045951.52595749,0.0,1.0
2011-12-09,54.68,54.77,53.6,53.71,2300900,43.4628545043522,43.534391755731,42.6044074878068,42.6918419061587,2894729.61301705,0.0,1.0
2011-12-12,52.94,53.49,52.48,53.49,2380100,42.0798009776958,42.516973069455,41.7141661373154,42.516973069455,2994370.00823238,0.0,1.0
2011-12-13,52.21,53.25,51.84,53.06,3267700,41.499554383179,42.3262070657783,41.2054567941774,42.1751839795342,4111046.96269105,0.0,1.0
2011-12-14,51.27,51.9499,51.08,51.82,2910000,40.7523875354451,41.2928117266943,40.601364449201,41.1895596272043,3661029.67268444,0.0,1.0
2011-12-15,51.39,51.93,51.24,51.61,2755100,40.8477705372835,41.2769940455561,40.7285417849855,41.0226393739871,3466152.18254739,0.0,1.0
2011-12-16,51.77,52.13,51.63,52.02,4290200,41.1498167097716,41.4359657152868,41.0385365409602,41.3485312969349,5397439.6913233,0.0,1.0
2011-12-19,49.48,50.05,49.36,49.97,4586900,39.329591091356,39.7826603500883,39.2342080895176,39.719071682196,5770713.74764133,0.0,1.0
2011-12-20,51.56,51.75,50.52,50.56,3021800,41.2793857743273,41.4315014317579,40.4467527020755,40.4787770510083,3774378.06007517,0.373009,1.0
2011-12-21,52.14,52.23,51.3429,51.9,3820600,41.7437388338523,41.815793618951,41.1055736204947,41.5515927402557,4772118.87494976,0.0,1.0
2011-12-22,52.67,52.72,52.38,52.55,1630500,42.1680614572113,42.2080918933773,41.9358849274488,42.071988410413,2036575.36135832,0.0,1.0
2011-12-23,53.09,53.14,52.53,52.63,1197100,42.5043171210053,42.5443475571713,42.0559762359467,42.1360371082786,1495237.26775961,0.0,1.0
2011-12-27,51.81,52.44,51.64,51.64,1169300,41.479537955157,41.983921450848,41.3434344721928,41.3434344721928,1460513.68907469,0.0,1.0
2011-12-28,51.48,52.06,51.165,52.06,2748000,41.2153370764617,41.6796901359867,40.9631453286162,41.6796901359867,3432388.28151651,0.0,1.0
2011-12-29,52.2,52.26,51.79,51.88,1770300,41.7917753572514,41.8398118806505,41.4635257806906,41.5355805657893,2211192.4944573,0.0,1.0
2011-12-30,52.26,52.45,51.89,52.12,1237400,41.8398118806505,41.9919275380812,41.5435866530225,41.7277266593859,1545573.96635682,0.0,1.0
2012-01-03,54.27,54.54,53.91,53.95,2839000,43.4490354145217,43.6651997698178,43.1608162741269,43.1928406230596,3546051.79447793,0.0,1.0
2012-01-04,54.02,54.06,53.3,53.65,1892500,43.248883233692,43.2809075826247,42.6724449529023,42.9526580060639,2363826.35471979,0.0,1.0
2012-01-05,53.38,53.46,52.82,53.38,2098700,42.7364936507678,42.8005423486333,42.2881527657092,42.7364936507678,2621380.38079283,0.0,1.0
2012-01-06,52.19,52.74,52.07,52.7,2455500,41.7837692700182,42.2241040678437,41.6876962232199,42.1920797189109,3067041.27556906,0.0,1.0
2012-01-09,52.07,52.25,51.79,51.85,2341800,41.6876962232199,41.8318057934174,41.4635257806906,41.5115623040898,2925024.33684693,0.0,1.0
2012-01-10,53.15,53.5,53.02,53.28,2550200,42.5523536444044,42.8325666975661,42.448274510373,42.6564327784359,3185326.27202453,0.0,1.0
2012-01-11,52.58,52.67,52.19,52.35,3567400,42.0960066721126,42.1680614572113,41.7837692700182,41.9118666657493,4455859.51800655,0.0,1.0
2012-01-12,53.19,53.25,52.7,53.19,2594000,42.5843779933372,42.6324145167363,42.1920797189109,42.5843779933372,3240034.64419717,0.0,1.0
2012-01-13,53.29,53.44,52.87,53.3,2159900,42.6644388656691,42.784530174167,42.3281832018751,42.6724449529023,2697822.21588337,0.0,1.0
2012-01-17,54.32,54.73,54.17,54.31,3077400,43.4890658506877,43.8173154272485,43.3689745421898,43.4810597634545,3843825.21744501,0.0,1.0
2012-01-18,55.21,55.34,54.45,54.56,2684800,44.2016076144416,44.305686748473,43.5931449847191,43.6812119442842,3353448.34724,0.0,1.0
2012-01-19,56.17,56.24,55.66,55.77,3166400,44.9701919888278,45.0262345994601,44.5618815399351,44.6499484995002,3954990.63122048,0.0,1.0
2012-01-20,56.76,57.01,56.5363,56.78,2899100,45.442551135586,45.6427033164158,45.2634549641796,45.4585633100524,3621119.6750162,0.0,1.0
2012-01-23,57.54,57.9,56.97,57.07,2336500,46.0670259397748,46.3552450801697,45.610678967483,45.6907398398149,2918404.37400412,0.0,1.0
2012-01-24,57.53,57.64,56.85,57.15,2152500,46.0590198525416,46.1470868121067,45.5146059206847,45.7547885376804,2688579.2488953,0.0,1.0
2012-01-25,58.06,58.17,56.88,57.16,2852500,46.4833424759007,46.5714094354658,45.5386241823843,45.7627946249136,3562913.9639832,0.0,1.0
2012-01-26,57.52,58.35,57.36,58.33,2334700,46.0510137653084,46.7155190056632,45.9229163695774,46.6995068311968,2916156.08473675,0.0,1.0
2012-01-27,57.94,58.05,57.62,57.72,2095300,46.3872694291024,46.4753363886675,46.1310746376403,46.2111355099722,2617133.61217669,0.0,1.0
2012-01-30,57.01,57.06,56.34,56.54,2258000,45.6427033164158,45.6827337525817,45.106295471792,45.2664172164558,2820353.98095497,0.0,1.0
2012-01-31,57.36,57.75,56.9,57.71,2378800,45.9229163695774,46.2351537716718,45.5546363568507,46.2031294227391,2971239.17178729,0.0,1.0
2012-02-01,58.21,58.54,57.8,57.92,2574500,46.6034337843985,46.8676346630938,46.2751842078378,46.371257254636,3215678.17713401,0.0,1.0
2012-02-02,58.47,58.9,58.44,58.56,1483100,46.8115920524615,47.1558538034887,46.7875737907619,46.8836468375602,1852465.45135267,0.0,1.0
2012-02-03,59.03,59.21,58.475,58.7,3378400,47.2599329375201,47.4040425077175,46.8155950960781,46.9957320588249,4219789.14493281,0.0,1.0
2012-02-06,58.32,58.32,57.82,57.97,1933600,46.6915007439636,46.6915007439636,46.2911963823041,46.411287690802,2415162.29299138,0.0,1.0
2012-02-07,58.68,58.77,58.0,58.12,1816900,46.9797198843585,47.0517746694572,46.4353059525016,46.5313789992998,2269398.2054903,0.0,1.0
2012-02-08,59.17,59.33,58.92,59.09,1516300,47.3720181587848,47.5001155545158,47.171865977955,47.3079694609193,1893933.89783969,0.0,1.0
2012-02-09,59.19,59.44,58.86,59.34,1745300,47.3880303332512,47.5881825140809,47.1238294545559,47.508121641749,2179966.25463273,0.0,1.0
2012-02-10,57.71,57.76,57.42,57.76,2451600,46.2031294227391,46.243159858905,45.9709528929765,46.243159858905,3062169.98215643,0.0,1.0
2012-02-13,58.82,58.97,58.48,58.8,1545900,47.0918051056231,47.211896414121,46.8195981396947,47.0757929311568,1930905.76579198,0.0,1.0
2012-02-14,58.38,58.47,57.94,58.35,2261200,46.7395372673628,46.8115920524615,46.3872694291024,46.7155190056632,2824350.93965252,0.0,1.0
2012-02-15,58.89,59.23,58.79,59.09,3049100,47.1478477162555,47.4200546821839,47.0677868439236,47.3079694609193,3808477.1139636,0.0,1.0
2012-02-16,58.95,59.19,58.13,58.14,2405400,47.1958842396546,47.3880303332512,46.539385086533,46.5473911737662,3004463.89096063,0.0,1.0
2012-02-17,59.42,59.71,59.27,59.62,1507800,47.5721703396145,47.804346869377,47.4520790311167,47.7322920842783,1883316.97629934,0.0,1.0
2012-02-21,59.16,59.49,58.969,59.43,4387600,47.3640120715516,47.6282129502469,47.2110958053977,47.5801764268477,5480329.99417097,0.0,1.0
2012-02-22,59.06,59.19,58.85,59.14,2193100,47.2839511992197,47.3880303332512,47.1158233673227,47.3479998970852,2739290.6623704,0.0,1.0
2012-02-23,58.52,58.63,58.22,58.63,1909100,46.8516224886274,46.9396894481925,46.6114398716317,46.9396894481925,2384560.57796331,0.0,1.0
2012-02-24,59.24,59.29,58.81,58.87,1626700,47.4280607694171,47.4680912055831,47.0837990183899,47.1318355417891,2031828.97290499,0.0,1.0
2012-02-27,58.39,58.52,57.79,58.03,2241500,46.747543354596,46.8516224886274,46.2671781206046,46.4593242142011,2799744.66267076,0.0,1.0
2012-02-28,58.93,58.98,58.53,58.73,1587600,47.1798720651882,47.2199025013542,46.8596285758606,47.0197503205244,1982991.13381936,0.0,1.0
2012-02-29,59.865,60.32,59.71,59.96,2689700,47.9284412214915,48.2927181906016,47.804346869377,48.0044990502068,3359568.69024561,0.0,1.0
2012-03-01,60.31,60.61,59.96,60.0,1948400,48.2847121033684,48.5248947203641,48.0044990502068,48.0365233991395,2433648.22696753,0.0,1.0
2012-03-02,60.14,60.22,59.86,60.11,1218700,48.1486086204042,48.2126573182697,47.9244381778749,48.1245903587046,1522216.73896804,0.0,1.0
2012-03-05,59.36,59.54,59.15,59.54,1422500,47.5241338162154,47.6682433864128,47.3560059843184,47.6682433864128,1776773.04601791,0.0,1.0
2012-03-06,57.64,58.05,57.27,57.99,3813000,46.1470868121067,46.4753363886675,45.8508615844787,46.4272998652684,4762626.0980431,0.0,1.0
2012-03-07,58.38,58.45,57.96,58.05,1751300,46.7395372673628,46.7955798779951,46.4032816035688,46.4753363886675,2187460.55219063,0.0,1.0
2012-03-08,59.71,59.834,59.48,59.52,1633600,47.804346869377,47.9036223510686,47.6202068630137,47.6522312119464,2040447.41509657,0.0,1.0
2012-03-09,59.71,59.9,59.6,59.8,1391700,47.804346869377,47.9564625268076,47.716279909812,47.8764016544757,1738302.31855405,0.0,1.0
2012-03-12,58.95,59.3,58.87,59.29,2517800,47.1958842396546,47.4760972928162,47.1318355417891,47.4680912055831,3144857.06521188,0.0,1.0
2012-03-13,60.79,60.85,59.58,59.67,2545200,48.6690042905615,48.7170408139607,47.7002677353456,47.7723225204443,3179081.02405961,0.0,1.0
2012-03-14,60.03,60.52,59.85,60.35,2221200,48.0605416608391,48.4528399352654,47.9164320906417,48.3167364523012,2774388.95593321,0.0,1.0
2012-03-15,60.66,60.78,60.11,60.18,3061900,48.5649251565301,48.6609982033284,48.1245903587046,48.180632969337,3824464.94875378,0.0,1.0
2012-03-16,60.46,60.58,60.26,60.39,1763100,48.4048034118663,48.5008764586646,48.2446816672025,48.348760801234,2202199.33738783,0.0,1.0
2012-03-19,60.74,60.89,60.21,60.23,1377400,48.6289738543956,48.7490651628935,48.2046512310365,48.2206634055029,1720440.90937439,0.0,1.0
2012-03-20,59.9,59.91,59.4,59.8,2003100,47.9564625268076,47.9644686140408,47.5561581651481,47.8764016544757,2501971.23970368,0.0,1.0
2012-03-21,59.67,59.855,59.46,59.67,3066500,47.7723225204443,47.9204351342583,47.6041946885473,47.7723225204443,3830210.5768815,0.0,1.0
2012-03-22,59.01,59.21,58.7472,59.2,2699700,47.2439207630537,47.4040425077175,47.0335207905655,47.3960364204844,3372059.18617544,0.0,1.0
2012-03-23,59.37,59.5,58.8,59.13,2106900,47.5321399034486,47.63621903748,47.0757929311568,47.339993809852,2631622.58745528,0.0,1.0
2012-03-26,60.18,60.18,59.52,59.59,1273300,48.180632969337,48.180632969337,47.6522312119464,47.7082738225788,1590414.84674489,0.0,1.0
2012-03-27,59.87,60.12,59.8,59.91,1821300,47.9324442651081,48.1325964459378,47.8764016544757,47.9644686140408,2274894.02369942,0.0,1.0
2012-03-28,59.34,59.9,59.03,59.84,4272300,47.508121641749,47.9564625268076,47.2599329375201,47.9084260034085,5336314.57610006,0.0,1.0
2012-03-29,59.22,59.26,58.47,58.9,2020900,47.4120485949507,47.4440729438835,46.8115920524615,47.1558538034887,2524204.32245877,0.0,1.0
2012-03-30,59.54,59.68,59.31,59.64,2949700,47.6682433864128,47.7803286076775,47.4841033800494,47.7483042587447,3684321.58442112,0.0,1.0
2012-04-02,60.62,60.74,59.82,59.87,1786900,48.5329008075973,48.6289738543956,47.8924138289421,47.9324442651081,2231926.71770082,0.0,1.0
2012-04-03,61.07,61.57,60.74,61.27,2113800,48.8931747330909,49.2934790947504,48.6289738543956,49.0532964777547,2640241.02964686,0.0,1.0
2012-04-04,59.88,59.98,59.56,59.89,4231800,47.9404503523413,48.0205112246732,47.6842555608792,47.9484564395745,5285728.06758426,0.0,1.0
2012-04-05,60.31,60.66,60.23,60.26,3648200,48.2847121033684,48.5649251565301,48.2206634055029,48.2446816672025,4556782.72511955,0.0,1.0
2012-04-09,59.23,59.44,59.19,59.41,2037600,47.4200546821839,47.5881825140809,47.3880303332512,47.5641642523813,2545063.45066158,0.0,1.0
2012-04-10,57.75,58.9,57.71,58.85,3307700,46.2351537716718,47.1558538034887,46.2031294227391,47.1158233673227,4131481.33870893,0.0,1.0
2012-04-11,58.52,58.72,58.31,58.42,1994600,46.8516224886274,47.0117442332912,46.6834946567305,46.7715616162955,2491354.31816333,0.0,1.0
2012-04-12,59.4,59.4,58.33,58.42,2510500,47.5561581651481,47.5561581651481,46.6995068311968,46.7715616162955,3135739.00318311,0.0,1.0
2012-04-13,59.03,59.47,58.93,59.4,2644200,47.2599329375201,47.6122007757805,47.1798720651882,47.5561581651481,3302736.9337649,0.0,1.0
2012-04-16,58.92,59.33,58.55,59.155,2588300,47.171865977955,47.5001155545158,46.875640750327,47.360009027935,3232915.06151717,0.0,1.0
2012-04-17,59.39,59.56,58.9,59.04,2789300,47.548152077915,47.6842555608792,47.1558538034887,47.2679390247533,3483974.02970669,0.0,1.0
2012-04-18,59.02,59.26,58.82,58.92,1724200,47.2519268502869,47.4440729438835,47.0918051056231,47.171865977955,2153611.3082208,0.0,1.0
2012-04-19,58.69,59.37,58.38,58.92,2130500,46.9877259715917,47.5321399034486,46.7395372673628,47.171865977955,2661100.15784968,0.0,1.0
2012-04-20,58.4,58.64,58.2,58.2,1795200,46.7555494418292,46.9476955354257,46.5954276971654,46.5954276971654,2242293.82932257,0.0,1.0
2012-04-23,57.58,57.64,56.95,57.36,2079100,46.0990502887076,46.1470868121067,45.5946667930166,45.9229163695774,2596899.00877037,0.0,1.0
2012-04-24,57.82,58.08,57.65,57.73,1595000,46.2911963823041,46.4993546503671,46.1550928993399,46.2191415972054,1992234.10080744,0.0,1.0
2012-04-25,58.44,58.48,58.14,58.17,1885100,46.7875737907619,46.8195981396947,46.5473911737662,46.5714094354658,2354583.38773172,0.0,1.0
2012-04-26,58.877,58.99,58.18,58.28,1314900,47.1374398028523,47.2279085885874,46.579415522699,46.6594763950309,1642375.30981297,0.0,1.0
2012-04-27,59.22,59.46,59.0201,59.21,2398500,47.4120485949507,47.6041946885473,47.2520069111593,47.4040425077175,2995845.44876905,0.0,1.0
2012-04-30,59.24,59.33,59.01,59.33,1149500,47.4280607694171,47.5001155545158,47.2439207630537,47.5001155545158,1435782.50713363,0.0,1.0
2012-05-01,59.61,60.08,58.89,59.12,1640500,47.7242859970451,48.1005720970051,47.1478477162555,47.3319877226188,2049065.85728815,0.0,1.0
2012-05-02,59.79,59.79,59.46,59.53,1504300,47.8683955672426,47.8683955672426,47.6041946885473,47.6602372991796,1878945.3027239,0.0,1.0
2012-05-03,59.5,60.02,59.4,59.86,3060300,47.63621903748,48.0525355736059,47.5561581651481,47.9244381778749,3822466.46940501,0.0,1.0
2012-05-04,58.34,59.22,58.17,59.13,4090500,46.70751291843,47.4120485949507,46.5714094354658,47.339993809852,5109237.36009581,0.0,1.0
2012-05-07,58.48,58.54,58.1,58.25,1679500,46.8195981396947,46.8676346630938,46.5153668248335,46.6354581333313,2097778.79141447,0.0,1.0
2012-05-08,57.95,58.07,57.2,57.92,2859300,46.3952755163356,46.4913485631339,45.7948189738464,46.371257254636,3571407.50121548,0.0,1.0
2012-05-09,57.21,57.56,56.71,57.03,2413300,45.8028250610796,46.0830381142412,45.4025206994201,45.6587154908821,3014331.38274519,0.0,1.0
2012-05-10,57.22,57.66,57.15,57.6,2350100,45.8108311483127,46.1630989865731,45.7547885376804,46.115062463174,2935391.44846869,0.0,1.0
2012-05-11,56.21,56.65,56.05,56.17,1595400,45.0022163377606,45.3544841760209,44.8741189420295,44.9701919888278,1992733.72064462,0.0,1.0
2012-05-14,55.49,55.7,55.2501,55.38,1902000,44.4257780569709,44.5939058888679,44.2337120242467,44.3377110974058,2375692.32585313,0.0,1.0
2012-05-15,54.83,55.45,54.66,55.19,1977300,43.8973762995804,44.3937537080381,43.7612728166161,44.1855954399752,2469745.76020472,0.0,1.0
2012-05-16,52.94,53.6,52.85,53.27,3852400,42.3842258125075,42.912627569898,42.3121710274088,42.6484266912027,4811838.65200661,0.0,1.0
2012-05-17,52.25,53.01,52.25,52.93,2371900,41.8318057934174,42.4402684231398,41.8318057934174,42.3762197252743,2962620.7295957,0.0,1.0
2012-05-18,51.44,52.1601,51.25,51.97,2712800,41.183312727529,41.759831069191,41.0311970700984,41.607635350888,3388421.73584351,0.0,1.0
2012-05-21,52.67,52.82,51.69,51.78,2638700,42.1680614572113,42.2881527657092,41.3834649083587,41.4555196934574,3295867.1610035,0.0,1.0
2012-05-22,52.62,53.1201,52.35,52.8,2895100,42.1280310210454,42.5284154435772,41.9118666657493,42.2721405912428,3616123.47664426,0.0,1.0
2012-05-23,52.26,52.29,51.19,52.12,3216700,41.8398118806505,41.8638301423501,40.9831605466992,41.7277266593859,4017817.82574751,0.0,1.0
2012-05-24,51.77,52.28,51.44,52.22,2354500,41.4475136062242,41.8558240551169,41.183312727529,41.8077875317178,2940887.26667781,0.0,1.0
2012-05-25,51.68,51.98,51.62,51.82,1069100,41.3754588211255,41.6156414381212,41.3274222977264,41.4875440423902,1335358.91985782,0.0,1.0
2012-05-29,53.08,53.4,52.77,52.81,2691400,42.4963110337721,42.7525058252342,42.2481223295432,42.280146678476,3361692.07455369,0.0,1.0
2012-05-30,52.27,52.62,52.14,52.56,1980200,41.8478179678837,42.1280310210454,41.7437388338523,42.0799944976462,2473368.00402438,0.0,1.0
2012-05-31,52.62,52.9101,52.1,52.68,1690900,42.1280310210454,42.3602876116802,41.7117144849195,42.1760675444445,2112017.95677447,0.0,1.0
2012-06-01,51.42,51.95,51.28,51.8,4420400,41.1673005530626,41.5916231764217,41.0552153317979,41.4715318679238,5521298.8208208,0.0,1.0
2012-06-04,51.35,51.49,50.93,51.41,2512800,41.1112579424303,41.2233431636949,40.7750022786363,41.1592944658294,3138611.81724697,0.0,1.0
2012-06-05,51.49,51.6,51.08,51.17,1317000,41.2233431636949,41.31141012326,40.8950935871341,40.9671483722328,1644998.31395824,0.0,1.0
2012-06-06,52.95,53.23,52.0,52.0,2507400,42.3922318997407,42.61640234227,41.6316536125876,41.6316536125876,3131866.94944486,0.0,1.0
2012-06-07,53.8,54.7,53.8,54.37,3007000,43.0727493145618,43.7932971655489,43.0727493145618,43.5290962868536,3755892.12609903,0.0,1.0
2012-06-08,53.37,53.435,52.8255,52.96,1021200,42.7284875635346,42.7805271305504,42.2925561136874,42.4002379869738,1275529.44435395,0.0,1.0
2012-06-11,52.84,53.96,52.83,53.89,1260200,42.3041649401756,43.2008467102928,42.2961588529424,43.1448040996605,1574052.29707682,0.0,1.0
2012-06-12,54.14,54.21,53.52,53.76,1206200,43.3449562804903,43.4009988911226,42.8485788720325,43.040724965629,1506603.61905575,0.0,1.0
2012-06-13,53.81,54.39,53.67,53.9,1308200,43.080755401795,43.54510846132,42.9686701805303,43.1528101868937,1634006.67753999,0.0,1.0
2012-06-14,54.41,54.47,53.8,53.96,1261900,43.5611206357864,43.6091571591855,43.0727493145618,43.2008467102928,1576175.68138489,0.0,1.0
2012-06-15,54.68,54.74,54.05,54.11,1987700,43.7772849910825,43.8253215144816,43.2729014953915,43.3209380187907,2482735.87597175,0.0,1.0
2012-06-18,55.06,55.22,54.68,54.77,1921200,44.0815163059437,44.2096137016748,43.7772849910825,43.8493397761812,2399674.0780384,0.0,1.0
2012-06-19,55.96,56.29,55.64,55.73,1816300,44.8020641569308,45.0662650356261,44.5458693654687,44.6179241505674,2268648.77573451,0.0,1.0
2012-06-20,55.74,56.09,55.35,55.89,3571600,44.6259302378006,44.9061432909623,44.3136928357062,44.7460215462985,4461105.52629708,0.0,1.0
2012-06-21,54.15,55.4399,54.04,55.39,1455000,43.3529623677234,44.3856675599326,43.2648954081584,44.345717184639,1817367.15778985,0.0,1.0
2012-06-22,53.72,53.86,53.2,53.62,1390300,43.0087006166963,43.1207858379609,42.5923840805704,42.9286397443644,1736553.64912387,0.0,1.0
2012-06-25,52.03,52.16,51.58,52.07,1937300,41.6556718742872,41.7597510083186,41.2953979487936,41.6876962232199,2419783.77648542,0.0,1.0
2012-06-26,52.36,52.6,52.01,52.4,2025800,41.9198727529824,42.112018846579,41.6396596998208,41.9518971019152,2530324.66546439,0.0,1.0
2012-06-27,52.69,52.71,52.38,52.52,2943500,42.1840736316777,42.2000858061441,41.9358849274488,42.0479701487135,3676577.47694463,0.0,1.0
2012-06-28,52.39,52.43,51.86,52.17,1932900,41.943891014682,41.9759153636148,41.5195683913229,41.7677570955518,2414287.95827629,0.0,1.0
2012-06-29,54.81,54.85,54.3,54.3,2426600,43.881364125114,43.9133884740467,43.4730536762213,43.4730536762213,3030943.74233186,0.0,1.0
2012-07-02,54.24,54.6,54.02,54.6,1724100,43.4250171528222,43.713236293217,43.248883233692,43.713236293217,2153486.4032615,0.0,1.0
2012-07-03,55.36,55.42,54.78,54.8862,1037000,44.3216989229394,44.3697354463386,43.8573458634144,43.9423705098309,1295264.42792308,0.0,1.0
2012-07-05,55.17,55.45,55.0,55.21,1416200,44.1695832655088,44.3937537080381,44.0334797825446,44.2016076144416,1768904.03358212,0.0,1.0
2012-07-06,53.73,54.03,53.55,53.97,2135100,43.0167067039295,43.2568893209252,42.872597133732,43.208852797526,2666845.7859774,0.0,1.0
2012-07-09,53.37,53.4499,53.16,53.36,1123600,42.7284875635346,42.7924562005278,42.5603597316376,42.7204814763014,1403432.12267538,0.0,1.0
2012-07-10,52.85,53.74,52.74,53.72,1630000,42.3121710274088,43.0247127911627,42.2241040678437,43.0087006166963,2035950.83656183,0.0,1.0
2012-07-11,52.96,53.25,52.67,53.04,1222200,42.4002379869738,42.6324145167363,42.1680614572113,42.4642866848394,1526588.41254348,0.0,1.0
2012-07-12,51.73,51.89,51.255,51.55,1868500,41.4154892572915,41.5435866530225,41.035200113715,41.2713796870941,2333849.16448821,0.0,1.0
2012-07-13,52.88,53.05,52.21,52.21,1600900,42.3361892891083,42.4722927720725,41.7997814444846,41.7997814444846,1999603.49340603,0.0,1.0
2012-07-16,52.64,52.9,52.4,52.62,1204100,42.1440431955118,42.3522014635747,41.9518971019152,42.1280310210454,1503980.61491049,0.0,1.0
2012-07-17,53.39,53.45,52.54,53.11,1622500,42.744499738001,42.7925362614001,42.0639823231799,42.5203292954717,2026582.96461446,0.0,1.0
2012-07-18,52.86,53.09,52.44,52.44,1559200,42.3201771146419,42.5043171210053,41.983921450848,41.983921450848,1947518.12537865,0.0,1.0
2012-07-19,53.58,53.7,53.28,53.53,1165000,42.8966153954316,42.9926884422299,42.6564327784359,42.8565849592657,1455142.77582487,0.0,1.0
2012-07-20,52.98,53.11,52.75,53.07,1316700,42.4162501614402,42.5203292954717,42.2321101550769,42.4883049465389,1644623.59908034,0.0,1.0
2012-07-23,51.63,51.69,50.93,51.37,1287700,41.3354283849596,41.3834649083587,40.7750022786363,41.1272701168966,1608401.16088384,0.0,1.0
2012-07-24,51.53,52.02,51.22,51.99,1515000,41.2553675126277,41.647665787054,41.0071788083988,41.6236475253544,1892310.13336881,0.0,1.0
2012-07-25,51.73,52.02,51.46,51.86,1294800,41.4154892572915,41.647665787054,41.1993249019954,41.5195683913229,1617269.41299402,0.0,1.0
2012-07-26,52.83,52.99,52.47,52.6,1892800,42.2961588529424,42.4242562486734,42.0079397125475,42.112018846579,2364201.06959768,0.0,1.0
2012-07-27,54.93,55.09,53.8,53.87,1815500,43.9774371719123,44.1055345676433,43.0727493145618,43.1287919251941,2267649.53606012,0.0,1.0
2012-07-30,54.53,54.86,54.46,54.62,1617100,43.6571936825847,43.9213945612799,43.6011510719523,43.7292484676834,2019838.09681235,0.0,1.0
2012-07-31,55.59,56.13,55.59,56.01,1994600,44.5058389293028,44.938167639895,44.5058389293028,44.8420945930968,2491354.31816333,0.0,1.0
2012-08-01,55.89,56.41,55.78,56.39,1579800,44.7460215462985,45.1623380824244,44.6579545867334,45.146325907958,1973248.5469941,0.0,1.0
2012-08-02,54.68,55.22,54.31,54.79,1854400,43.7772849910825,44.2096137016748,43.4810597634545,43.8653519506476,2316237.56522715,0.0,1.0
2012-08-03,55.96,56.19,55.48,55.52,1748800,44.8020641569308,44.9862041632942,44.4177719697377,44.4497963186705,2184337.92820818,0.0,1.0
2012-08-06,56.31,56.61,56.16,56.24,1141300,45.0822772100925,45.3224598270882,44.9621859015946,45.0262345994601,1425540.30047117,0.0,1.0
2012-08-07,56.63,56.92,56.46,56.47,1740900,45.3384720015545,45.570648531317,45.2023685185903,45.2103746058235,2174470.43642361,0.0,1.0
2012-08-08,56.79,57.05,56.49,56.54,781900,45.4665693972856,45.6747276653485,45.2263867802899,45.2664172164558,976631.876753186,0.0,1.0
2012-08-09,57.76,58.03,57.68,57.75,1489800,46.243159858905,46.4593242142011,46.1791111610395,46.2351537716718,1860834.08362565,0.0,1.0
2012-08-10,58.33,58.4,57.58,57.75,1151200,46.6995068311968,46.7555494418292,46.0990502887076,46.2351537716718,1437905.8914417,0.0,1.0
2012-08-13,57.62,57.82,57.32,57.64,1103700,46.1310746376403,46.2911963823041,45.8908920206446,46.1470868121067,1378576.03577503,0.0,1.0
2012-08-14,58.05,58.32,57.93,58.28,675800,46.4753363886675,46.6915007439636,46.3792633418692,46.6594763950309,844107.71493772,0.0,1.0
2012-08-15,57.72,57.89,57.6,57.67,1102500,46.2111355099722,46.3472389929365,46.115062463174,46.1711050738063,1377077.17626345,0.0,1.0
2012-08-16,58.3,58.4511,57.81,57.99,1529800,46.6754885694973,46.7964605475908,46.283190295071,46.4272998652684,1910796.06734496,0.0,1.0
2012-08-17,57.76,57.82,57.58,57.79,1311400,46.243159858905,46.2911963823041,46.0990502887076,46.2671781206046,1638003.63623753,0.0,1.0
2012-08-20,57.98,58.01,57.32,57.34,5219500,46.4192937780352,46.4433120397347,45.8908920206446,45.906904195111,6519414.35057329,0.0,1.0
2012-08-21,57.58,58.24,57.54,58.15,1541900,46.0990502887076,46.6274520460981,46.0670259397748,46.5553972609994,1925909.56742005,0.0,1.0
2012-08-22,57.49,57.62,56.87,56.94,1967200,46.0269955036089,46.1310746376403,45.5306180951511,45.5866607057834,2457130.3593156,0.0,1.0
2012-08-23,57.08,57.48,57.0,57.42,1620000,45.6987459270481,46.0189894163757,45.6346972291826,45.9709528929765,2023460.340632,0.0,1.0
2012-08-24,57.17,57.275,56.47,56.53,1138700,45.7708007121468,45.8548646280953,45.2103746058235,45.2584111292226,1422292.77152942,0.0,1.0
2012-08-27,56.42,56.75,56.37,56.63,1951900,45.1703441696576,45.4345450483528,45.1303137334916,45.3384720015545,2438019.90054296,0.0,1.0
2012-08-28,56.45,56.71,56.39,56.42,1288500,45.1943624313571,45.4025206994201,45.146325907958,45.1703441696576,1609400.40055823,0.0,1.0
2012-08-29,56.78,56.93,56.645,56.82,1155100,45.4585633100524,45.5786546185502,45.3504811324043,45.4905876589851,1442777.18485434,0.0,1.0
2012-08-30,55.83,56.2,55.55,56.12,1475600,44.6979850228993,44.9942102505274,44.47381458037,44.9301615526619,1843097.5794053,0.0,1.0
2012-08-31,56.29,56.59,55.91,56.28,1138500,45.0662650356261,45.3064476526218,44.7620337207649,45.0582589483929,1422042.96161082,0.0,1.0
2012-09-04,55.92,56.08,55.47,55.93,2049000,44.7700398079981,44.8981372037291,44.4097658825045,44.7780458952312,2559302.61602158,0.0,1.0
2012-09-05,55.08,55.08,54.72,55.0,2307500,44.0975284804101,44.0975284804101,43.8093093400153,44.0334797825446,2882181.93580762,0.0,1.0
2012-09-06,56.3599,56.54,55.15,55.15,1972900,45.1222275853861,45.2664172164558,44.1535710910424,44.1535710910424,2464249.9419956,0.0,1.0
2012-09-07,57.69,57.82,57.31,57.31,2185900,46.1871172482727,46.2911963823041,45.8828859334115,45.8828859334115,2730297.50530092,0.0,1.0
2012-09-10,56.83,57.35,56.71,57.34,999900,45.4985937462183,45.9149102823442,45.4025206994201,45.906904195111,1248924.68802342,0.0,1.0
2012-09-11,57.33,57.7,57.2,57.25,1186700,45.8988981078778,46.1951233355059,45.7948189738464,45.8348494100123,1482247.15199259,0.0,1.0
2012-09-12,57.93,58.18,57.78,58.03,1382900,46.3792633418692,46.579415522699,46.2591720333714,46.4593242142011,1727310.6821358,0.0,1.0
2012-09-13,59.53,59.69,57.61,57.76,2547800,47.6602372991796,47.7883346949107,46.1230685504072,46.243159858905,3182328.55300137,0.0,1.0
2012-09-14,60.55,61.23,60.3883,60.41,2668700,48.476858196965,49.0212721288219,48.3473997664043,48.3647729757003,3333338.64879298,0.0,1.0
2012-09-17,59.84,60.28,59.61,60.25,1316500,47.9084260034085,48.2606938416689,47.7242859970451,48.2366755799693,1644373.78916175,0.0,1.0
2012-09-18,59.93,60.09,59.65,59.83,1207400,47.9804807885072,48.1085781842383,47.7563103459779,47.9004199161753,1508102.47856733,0.0,1.0
2012-09-19,60.11,60.245,59.78,59.97,1197500,48.1245903587046,48.2326725363527,47.8603894800094,48.01250513744,1495736.8875968,0.0,1.0
2012-09-20,59.54,59.55,58.84,59.17,1985700,47.6682433864128,47.676249473646,47.1078172800895,47.3720181587848,2480237.77678578,0.0,1.0
2012-09-21,59.52,59.97,59.42,59.97,957800,47.6522312119464,48.01250513744,47.5721703396145,48.01250513744,1196339.70015885,0.0,1.0
2012-09-24,59.55,59.67,59.24,59.4,1397400,47.676249473646,47.7723225204443,47.4280607694171,47.5561581651481,1745421.90123405,0.0,1.0
2012-09-25,58.52,59.76,58.51,59.61,2396600,46.8516224886274,47.844377305543,46.8436164013942,47.7242859970451,2993472.25454238,0.0,1.0
2012-09-26,58.36,58.67,58.14,58.55,1507300,46.7235250928964,46.9717137971253,46.5473911737662,46.875640750327,1882692.45150285,0.0,1.0
2012-09-27,59.61,59.83,59.1,59.29,1395400,47.7242859970451,47.9004199161753,47.3159755481525,47.4680912055831,1742923.80204808,0.0,1.0
2012-09-28,59.13,59.42,59.02,59.4,2332200,47.339993809852,47.5721703396145,47.2519268502869,47.5561581651481,2913033.46075429,0.0,1.0
2012-10-01,59.65,60.36,59.33,59.56,1370300,47.7563103459779,48.3247425395344,47.5001155545158,47.6842555608792,1711572.65726422,0.0,1.0
2012-10-02,59.18,59.88,58.9,59.8,2958400,47.380024246018,47.9404503523413,47.1558538034887,47.8764016544757,3695188.31588007,0.0,1.0
2012-10-03,59.31,59.55,58.96,59.52,2620300,47.4841033800494,47.676249473646,47.2038903268878,47.6522312119464,3272884.64849262,0.0,1.0
2012-10-04,59.75,59.88,59.38,59.5,1600700,47.8363712183098,47.9404503523413,47.5401459906818,47.63621903748,1999353.68348743,0.0,1.0
2012-10-05,59.86,60.44,59.64,60.04,1683900,47.9244381778749,48.3887912373999,47.7483042587447,48.0685477480723,2103274.6096236,0.0,1.0
2012-10-08,59.3,59.36,59.05,59.16,1023100,47.4760972928162,47.5241338162154,47.2759451119865,47.3640120715516,1277902.63858062,0.0,1.0
2012-10-09,58.45,59.14,58.29,59.11,1709100,46.7955798779951,47.3479998970852,46.6674824822641,47.3239816353856,2134750.65936676,0.0,1.0
2012-10-10,57.45,57.99,57.3117,57.99,1832200,45.9949711546761,46.4272998652684,45.8842469682411,46.4272998652684,2288508.66426293,0.0,1.0
2012-10-11,57.67,57.98,57.57,57.83,1355000,46.1711050738063,46.4192937780352,46.0910442014744,46.2992024695373,1692462.19849158,0.0,1.0
2012-10-12,57.24,57.59,56.98,57.2,1480400,45.8268433227791,46.1070563759408,45.6186850547162,45.7948189738464,1849093.01745162,0.0,1.0
2012-10-15,57.75,57.82,57.24,57.48,1244400,46.2351537716718,46.2911963823041,45.8268433227791,46.0189894163757,1554317.31350769,0.0,1.0
2012-10-16,58.54,58.69,58.14,58.14,2182900,46.8676346630938,46.9877259715917,46.5473911737662,46.5473911737662,2726550.35652197,0.0,1.0
2012-10-17,58.96,59.11,58.55,58.76,1382400,47.2038903268878,47.3239816353856,46.875640750327,47.043768582224,1726686.15733931,0.0,1.0
2012-10-18,58.94,59.32,58.795,58.87,1562700,47.1878781524214,47.4921094672826,47.0717898875402,47.1318355417891,1951889.79895409,0.0,1.0
2012-10-19,57.4333,58.23,57.24,58.22,2121200,45.9816009889967,46.6194459588649,45.8268433227791,46.6114398716317,2649483.99663494,0.0,1.0
2012-10-22,58.22,58.58,57.92,58.23,1881500,46.6114398716317,46.8996590120266,46.371257254636,46.6194459588649,2350086.80919698,0.0,1.0
2012-10-23,56.64,56.915,56.35,56.89,1843200,45.3464780887877,45.5666454877005,45.1143015590252,45.5466302696175,2302248.20978575,0.0,1.0
2012-10-24,56.63,57.17,56.6,57.05,1307000,45.3384720015545,45.7708007121468,45.314453739855,45.6747276653485,1632507.81802841,0.0,1.0
2012-10-25,57.87,58.59,57.58,58.2,1620200,46.3312268184701,46.9076650992598,46.0990502887076,46.5954276971654,2023710.1505506,0.0,1.0
2012-10-26,57.37,57.53,56.95,57.29,1241600,45.9309224568106,46.0590198525416,45.5946667930166,45.8668737589451,1550819.97464734,0.0,1.0
2012-10-31,57.58,58.05,57.33,58.0,1382400,46.0990502887076,46.4753363886675,45.8988981078778,46.4353059525016,1726686.15733931,0.0,1.0
2012-11-01,58.0761,58.23,57.51,57.55,1281300,46.4962322763461,46.6194459588649,46.0430076780753,46.075032027008,1600407.24348876,0.0,1.0
2012-11-02,57.86,58.45,57.74,58.31,2094600,46.3232207312369,46.7955798779951,46.2271476844386,46.6834946567305,2616259.2774616,0.0,1.0
2012-11-05,58.06,58.14,57.56,57.77,1706700,46.4833424759007,46.5473911737662,46.0830381142412,46.2511659461382,2131752.9403436,0.0,1.0
2012-11-06,58.85,59.05,58.5,58.64,2331700,47.1158233673227,47.2759451119865,46.8356103141611,46.9476955354257,2912408.9359578,0.0,1.0
2012-11-07,57.95,58.69,57.66,58.56,2436900,46.3952755163356,46.9877259715917,46.1630989865731,46.8836468375602,3043808.95313958,0.0,1.0
2012-11-08,57.17,58.17,57.09,57.82,3673000,45.7708007121468,46.5714094354658,45.7067520142813,46.2911963823041,4587759.15502552,0.0,1.0
2012-11-09,57.32,57.89,57.2,57.33,2026000,45.8908920206446,46.3472389929365,45.7948189738464,45.8988981078778,2530574.47538299,0.0,1.0
2012-11-12,57.68,57.85,57.54,57.6,1482200,46.1791111610395,46.3152146440037,46.0670259397748,46.115062463174,1851341.30671898,0.0,1.0
2012-11-13,57.13,57.465,56.91,57.0,3110100,45.738776363214,46.0069802855259,45.5626424440839,45.6346972291826,3884669.13913555,0.0,1.0
2012-11-14,56.61,57.75,56.4,57.66,3016500,45.3224598270882,46.2351537716718,45.1543319951912,46.1630989865731,3767758.09723236,0.0,1.0
2012-11-15,56.75,56.8995,56.31,56.53,2270400,45.4345450483528,45.554236052489,45.0822772100925,45.2584111292226,2835842.19590796,0.0,1.0
2012-11-16,56.65,56.75,55.99,56.3,2060600,45.3544841760209,45.4345450483528,44.8260824186304,45.0742711228593,2573791.59130019,0.0,1.0
2012-11-19,58.09,58.17,57.4,57.4,1526200,46.5073607376003,46.5714094354658,45.9549407185102,45.9549407185102,1906299.48881022,0.0,1.0
2012-11-20,58.34,58.34,57.66,57.82,1944300,46.70751291843,46.70751291843,46.1630989865731,46.2911963823041,2428527.1236363,0.0,1.0
2012-11-21,58.1,58.22,57.83,57.91,2163300,46.5153668248335,46.6114398716317,46.2992024695373,46.3632511674029,2702068.98449951,0.0,1.0
2012-11-23,59.01,59.07,58.57,58.94,946300,47.2439207630537,47.2919572864529,46.8916529247934,47.1878781524214,1181975.62983955,0.0,1.0
2012-11-26,58.76,58.8,58.55,58.77,1740000,47.043768582224,47.0757929311568,46.875640750327,47.0517746694572,2173346.29178993,0.0,1.0
2012-11-27,58.85,59.3,58.77,59.16,1781800,47.1158233673227,47.4760972928162,47.0517746694572,47.3640120715516,2225556.5647766,0.0,1.0
2012-11-28,59.37,59.48,58.33,58.67,1212400,47.5321399034486,47.6202068630137,46.6995068311968,46.9717137971253,1514347.72653225,0.0,1.0
2012-11-29,59.7,59.94,59.52,59.87,1477700,47.7963407821439,47.9884868757404,47.6522312119464,47.9324442651081,1845720.58355056,0.0,1.0
2012-11-30,59.64,59.86,59.58,59.81,1823700,47.7483042587447,47.9244381778749,47.7002677353456,47.8844077417089,2277891.74272258,0.0,1.0
2012-12-03,59.6484,60.12,59.59,60.02,1189900,47.7550293720206,48.1325964459378,47.7082738225788,48.0525355736059,1486244.11069013,0.0,1.0
2012-12-04,59.6017,59.85,58.95,59.59,1606800,47.7176409446416,47.9164320906417,47.1958842396546,47.7082738225788,2006972.88600463,0.0,1.0
2012-12-05,59.95,60.345,59.87,60.03,1726500,47.9964929629736,48.3127334086846,47.9324442651081,48.0605416608391,2156484.12228466,0.0,1.0
2012-12-06,60.48,60.52,59.99,60.11,1263400,48.4208155863327,48.4528399352654,48.0285173119064,48.1245903587046,1578049.25577436,0.0,1.0
2012-12-07,60.83,60.95,60.5999,60.83,1329600,48.7010286394943,48.7971016862926,48.5168085722586,48.7010286394943,1660736.33882982,0.0,1.0
2012-12-10,61.22,61.26,60.66,60.9,1869200,49.0132660415887,49.0452903905215,48.5649251565301,48.7570712501266,2334723.49920329,0.0,1.0
2012-12-11,61.8,61.84,61.39,61.47,1505600,49.4776191011137,49.5096434500465,49.1493695245529,49.2134182224185,1880569.06719478,0.0,1.0
2012-12-12,61.83,62.24,61.69,61.9,1563000,49.5016373628133,49.8298869393741,49.3895521415486,49.5576799734456,1952264.51383199,0.0,1.0
2012-12-13,62.06,62.53,61.93,62.1,1584100,49.6857773691767,50.0620634691366,49.5816982351452,49.7178017181094,1978619.46024392,0.0,1.0
2012-12-14,62.11,62.39,61.995,62.05,1196100,49.7258078053426,49.9499782478719,49.6337378021609,49.6777712819435,1493988.21816663,0.0,1.0
2012-12-17,62.48,62.525,61.89,61.92,1335100,50.0220330329706,50.05806042552,49.5496738862124,49.573692147912,1667606.11159123,0.0,1.0
2012-12-18,62.32,62.38,61.77,61.98,2353400,50.1858071546302,50.2341246839832,49.7428964688946,49.91200782163,2922417.63788128,0.364562,1.0
2012-12-19,62.38,62.7,62.25,62.51,1668000,50.2341246839832,50.4918181738658,50.1294367037184,50.338812664248,2071297.96039176,0.0,1.0
2012-12-20,62.29,62.34,61.88,61.98,1689900,50.1616483899537,50.2019129977479,49.8314786060417,49.91200782163,2098493.05951202,0.0,1.0
2012-12-21,61.65,61.78,61.14,61.29,2515200,49.6462614101886,49.7509493904534,49.2355624106882,49.3563562340707,3123338.50718067,0.0,1.0
2012-12-24,61.53,61.66,61.4,61.55,419200,49.5496263514826,49.6543143317474,49.4449383712178,49.5657321946003,520556.417863446,0.0,1.0
2012-12-26,61.38,61.93,61.37,61.75,876400,49.4288325281002,49.8717432138358,49.4207796065413,49.7267906257769,1088300.67894925,0.0,1.0
2012-12-27,61.66,62.01,61.22,61.56,3221700,49.6543143317474,49.9361665863065,49.2999857831589,49.5737851161591,4000659.85551208,0.0,1.0
2012-12-28,62.26,62.61,62.18,62.25,3243300,50.1374896252772,50.4193418798363,50.0730662528066,50.1294367037184,4027482.41902795,0.0,1.0
2012-12-31,63.352,63.41,62.29,62.31,1316600,51.0168686595015,51.0635756045427,50.1616483899537,50.1777542330714,1634934.58911978,0.0,1.0
2013-01-02,64.9699,65.0,64.56,64.67,2814000,52.3197508385046,52.3439901323967,51.9896615838082,52.0782437209553,3494383.96915014,0.0,1.0
2013-01-03,63.86,64.26,63.688,63.75,3008200,51.4259570746901,51.7480739370433,51.2874468238782,51.3373749375429,3735538.68372332,0.0,1.0
2013-01-04,63.6,63.69,63.26,63.43,2727700,51.2165811141605,51.28905740819,50.9427817811603,51.0796814476604,3387217.89362147,0.0,1.0
2013-01-07,63.07,63.25,62.98,63.25,1637800,50.7897762715425,50.9347288596014,50.717299977513,50.9347288596014,2033796.04288347,0.0,1.0
2013-01-08,62.66,62.92,62.5,62.91,1683900,50.4596064876304,50.66898244816,50.3307597426892,50.6609295266012,2091042.34742428,0.0,1.0
2013-01-09,62.66,62.88,62.52,62.6,1411800,50.4596064876304,50.6367707619247,50.3468655858068,50.4112889582775,1753152.55424526,0.0,1.0
2013-01-10,63.42,63.48,62.99,63.28,3233800,51.0716285261015,51.1199460554545,50.7253528990719,50.9588876242779,4015685.45822236,0.0,1.0
2013-01-11,63.06,63.135,62.77,63.06,2007500,50.7817233499837,50.8421202616749,50.5481886247776,50.7817233499837,2492884.08602306,0.0,1.0
2013-01-14,62.98,63.11,62.68,63.07,1752500,50.717299977513,50.8219879577778,50.4757123307481,50.7897762715425,2176228.82229411,0.0,1.0
2013-01-15,62.54,62.55,62.1,62.21,2612200,50.3629714289245,50.3710243504833,50.008642880336,50.0972250174831,3243791.68593247,0.0,1.0
2013-01-16,62.15,62.295,61.85,62.05,1904100,50.0489074881301,50.1656748507331,49.8073198413652,49.9683782725418,2364483.48104434,0.0,1.0
2013-01-17,62.72,62.99,62.53,62.64,1559300,50.5079240169834,50.7253528990719,50.3549185073657,50.4435006445128,1936315.89306887,0.0,1.0
2013-01-18,62.45,62.49,62.02,62.34,1597300,50.290495134895,50.3227068211303,49.9442195078653,50.2019129977479,1983503.73629123,0.0,1.0
2013-01-22,62.31,62.42,62.1,62.41,1807200,50.1777542330714,50.2663363702185,50.008642880336,50.2582834486597,2244154.48082734,0.0,1.0
2013-01-23,61.62,61.68,61.27,61.37,1776400,49.6221026455121,49.6704201748651,49.340250390953,49.4207796065413,2205907.49211027,0.0,1.0
2013-01-24,60.99,61.21,60.85,60.99,2224600,49.1147685873058,49.2919328616001,49.0020276854822,49.1147685873058,2762475.68506446,0.0,1.0
2013-01-25,59.78,59.84,59.245,59.73,3507500,48.1403650786873,48.1886826080403,47.7095337752899,48.1001004708932,4355562.10795811,0.0,1.0
2013-01-28,59.12,59.17,58.76,58.76,2970200,47.6088722558045,47.6491368635987,47.3189670796866,47.3189670796866,3688350.84050097,0.0,1.0
2013-01-29,59.9,60.0558,59.64,59.72,2128600,48.2370001373933,48.3624646552799,48.0276241768637,48.0920475493344,2643264.29166062,0.0,1.0
2013-01-30,59.58,60.01,59.49,59.87,2743800,47.9793066475107,48.3255822745404,47.9068303534813,48.2128413727168,3407210.63772358,0.0,1.0
2013-01-31,59.57,59.7,59.46,59.6,1839900,47.9712537259519,48.0759417062167,47.8826715888048,47.9954124906284,2284760.86170552,0.0,1.0
2013-02-01,59.54,59.71,59.4,59.63,2229000,47.9470949612754,48.0839946277755,47.8343540594518,48.0195712553049,2767939.54059547,0.0,1.0
2013-02-04,58.81,59.13,58.63,59.11,3000300,47.3592316874808,47.6169251773634,47.2142790994219,47.6008193342457,3725728.57947447,0.0,1.0
2013-02-05,59.03,59.33,58.94,59.15,1927600,47.5363959617751,47.77798360854,47.4639196677456,47.633031020481,2393665.43672132,0.0,1.0
2013-02-06,58.72,58.75,58.34,58.62,1442500,47.2867553934513,47.3109141581278,46.9807443742158,47.206226177863,1791275.36442753,0.0,1.0
2013-02-07,58.51,58.69,58.1399,58.69,2301800,47.1176440407159,47.2625966287748,46.8196054138236,47.2625966287748,2858341.51392672,0.0,1.0
2013-02-08,59.56,59.59,59.21,59.21,1797700,47.9632008043931,47.9873595690696,47.681348549834,47.681348549834,2232357.52002175,0.0,1.0
2013-02-11,59.8,59.86,59.31,59.31,1271000,48.156470921805,48.204788451158,47.7618777654223,47.7618777654223,1578309.17725296,0.0,1.0
2013-02-12,59.8,60.09,59.43,59.48,1842000,48.156470921805,48.3900056470111,47.8585128241283,47.8987774319224,2287368.61093623,0.0,1.0
2013-02-13,60.57,60.86,60.44,60.67,2002400,48.7765458818349,49.010080607041,48.6718579015701,48.8570750974232,2486550.98074848,0.0,1.0
2013-02-14,61.01,61.02,60.6,60.61,1445600,49.1308744304235,49.1389273519823,48.8007046465114,48.8087575680702,1795124.89900619,0.0,1.0
2013-02-15,60.98,61.12,60.83,61.11,1269300,49.106715665747,49.2194565675706,48.9859218423645,49.2114036460118,1576198.14216143,0.0,1.0
2013-02-19,61.21,61.56,61.2,61.25,3581300,49.2919328616001,49.5737851161591,49.2838799400412,49.3241445478354,4447205.8666373,0.0,1.0
2013-02-20,61.76,62.45,61.705,62.44,2675000,49.7348435473357,50.290495134895,49.6905524787622,50.2824422133362,3321775.80578416,0.0,1.0
2013-02-21,61.48,61.63,61.14,61.61,3323400,49.5093617436885,49.6301555670709,49.2355624106882,49.6140497239533,4126949.42539927,0.0,1.0
2013-02-22,61.98,62.05,61.71,61.86,2006600,49.91200782163,49.9683782725418,49.6945789395416,49.815372762924,2491766.4792099,0.0,1.0
2013-02-25,60.51,62.01,60.41,62.01,2298600,48.7282283524819,49.9361665863065,48.6476991368936,49.9361665863065,2854367.80081326,0.0,1.0
2013-02-26,61.31,61.42,61.05,61.28,1356400,49.3724620771884,49.4610442143355,49.1630861166588,49.3483033125119,1684357.64596846,0.0,1.0
2013-02-27,62.18,62.2099,61.31,61.37,1333600,50.0730662528066,50.0971444882675,49.3724620771884,49.4207796065413,1656044.94003505,0.0,1.0
2013-02-28,61.69,62.28,61.65,62.2,1619600,49.6784730964239,50.1535954683949,49.6462614101886,50.0891720959243,2011195.54955066,0.0,1.0
2013-03-01,61.94,61.94,61.14,61.35,2239400,49.8797961353947,49.8797961353947,49.2355624106882,49.4046737634237,2780854.10821422,0.0,1.0
2013-03-04,61.65,61.65,61.09,61.41,2639000,49.6462614101886,49.6462614101886,49.1952978028941,49.4529912927767,3277071.53325771,0.0,1.0
2013-03-05,62.19,62.38,61.97,61.98,2496000,50.0811191743654,50.2341246839832,49.9039549000712,49.91200782163,3099496.22849991,0.0,1.0
2013-03-06,61.78,62.02,61.63,62.02,1809500,49.7509493904534,49.9442195078653,49.6301555670709,49.9442195078653,2247010.58712764,0.0,1.0
2013-03-07,61.49,61.58,61.11,61.26,1720200,49.5174146652473,49.5898909592768,49.2114036460118,49.3321974693942,2136119.1555551,0.0,1.0
2013-03-08,61.1,61.235,60.855,61.08,2506900,49.2033507244529,49.3120651654971,49.0060541462616,49.1872448813353,3113031.68879264,0.0,1.0
2013-03-11,60.67,60.75,60.49,60.62,1767200,48.8570750974232,48.9214984698939,48.7121225093643,48.8168104896291,2194483.06690907,0.0,1.0
2013-03-12,59.91,60.29,59.784,60.13,2418100,48.2450530589521,48.5510640781877,48.1435862473109,48.4222173332464,3002761.14989408,0.0,1.0
2013-03-13,59.78,59.83,59.42,59.83,2093200,48.1403650786873,48.1806296864815,47.8504599025694,48.1806296864815,2599305.09034295,0.0,1.0
2013-03-14,59.79,59.89,59.56,59.78,1034700,48.1484180002462,48.2289472158345,47.9632008043931,48.1403650786873,1284875.29953079,0.0,1.0
2013-03-15,58.79,58.97,58.53,58.93,2631300,47.3431258443631,47.4880784324221,47.1337498838336,47.4558667461868,3267509.78607845,0.0,1.0
2013-03-18,58.4,58.64,58.32,58.43,2449300,47.0290619035688,47.2223320209807,46.9646385310981,47.0532206682452,3041504.85275033,0.0,1.0
2013-03-19,58.19,58.6,57.77,58.5,2357400,46.8599505508333,47.1901203347454,46.5217278453624,47.1095911191571,2927384.77927311,0.0,1.0
2013-03-20,58.05,58.406,58.0299,58.26,1884100,46.7472096490097,47.0338936565041,46.7310232766764,46.9163210017451,2339647.77408521,0.0,1.0
2013-03-21,57.18,57.47,57.13,57.33,2698400,46.0466054733915,46.2801401985975,46.0063408655973,46.1673992967739,3350833.58292634,0.0,1.0
2013-03-22,57.77,57.79,57.5,57.5,1733900,46.5217278453624,46.5378336884801,46.304298963274,46.304298963274,2153131.61482211,0.0,1.0
2013-03-25,58.48,58.965,58.2,58.75,3129200,47.0934852760394,47.4840519716427,46.8680034723922,47.3109141581278,3885794.71082608,0.0,1.0
2013-03-26,59.45,59.5,59.07,59.15,2024500,47.8746186672459,47.9148832750401,47.5686076480104,47.633031020481,2513994.43693833,0.0,1.0
2013-03-27,59.55,59.68,58.949,59.0,1560900,47.9551478828342,48.059835863099,47.4711672971485,47.5122371970986,1938302.7496256,0.0,1.0
2013-03-28,59.43,59.51,59.15,59.3,1745500,47.8585128241283,47.9229361965989,47.633031020481,47.7538248438635,2167536.32485841,0.0,1.0
2013-04-01,58.81,59.39,58.76,59.22,1949900,47.3592316874808,47.826301137893,47.3189670796866,47.6894014713928,2421357.24998076,0.0,1.0
2013-04-02,58.44,58.75,58.33,58.47,3208600,47.0612735898041,47.3109141581278,46.9726914526569,47.0854323544806,3984392.46745384,0.0,1.0
2013-04-03,57.91,58.53,57.77,58.32,3387500,46.6344687471861,47.1337498838336,46.5217278453624,46.9646385310981,4206547.8662033,0.0,1.0
2013-04-04,56.87,56.98,56.41,56.7,2309400,45.7969649050677,45.8855470422149,45.4265305133615,45.6600652385676,2867779.08257119,0.0,1.0
2013-04-05,55.77,55.89,55.13,55.37,2682500,44.9111435335964,45.0077785923024,44.3957565538313,44.5890266712432,3331089.19589383,0.0,1.0
2013-04-08,55.48,55.55,55.1,55.28,1644100,44.6776088083903,44.7339792593021,44.3715977891548,44.5165503772137,2041619.2905756,0.0,1.0
2013-04-09,55.93,56.17,55.39,55.66,2655900,45.0399902785377,45.2332603959496,44.6051325143608,44.8225613964493,3298057.70563818,0.0,1.0
2013-04-10,57.0,57.185,56.61,56.69,1659200,45.9016528853325,46.0506319341709,45.5875889445381,45.6520123170088,2060370.24932975,0.0,1.0
2013-04-11,56.91,57.07,56.78,56.8,1514100,45.829176591303,45.9580233362443,45.7244886110383,45.7405944541559,1880187.19534123,0.0,1.0
2013-04-12,55.12,55.56,54.82,55.46,4708700,44.3877036322724,44.742032180861,44.1461159855075,44.6615029652727,5847194.66792369,0.0,1.0
2013-04-15,54.89,55.96,54.81,55.96,4617100,44.2024864364193,45.0641490432142,44.1380630639487,45.0641490432142,5733447.13005085,0.0,1.0
2013-04-16,56.58,56.615,56.22,56.41,2570300,45.5634301798616,45.5916154053176,45.2735250037438,45.4265305133615,3191760.87985309,0.0,1.0
2013-04-17,55.64,55.73,55.2,55.73,2979300,44.8064555533316,44.8789318473611,44.4521270047431,44.8789318473611,3699651.08716738,0.0,1.0
2013-04-18,54.8,55.2,54.68,55.2,2030300,44.1300101423899,44.4521270047431,44.0333750836839,44.4521270047431,2521196.79195647,0.0,1.0
2013-04-19,55.24,55.48,55.18,55.46,1193200,44.4843386909784,44.6776088083903,44.4360211616254,44.6615029652727,1481698.27718193,0.0,1.0
2013-04-22,55.88,56.01,55.63,55.81,1479300,44.9997256707435,45.1044136510083,44.7984026317728,44.9433552198317,1836973.06523234,0.0,1.0
2013-04-23,56.09,56.19,55.77,55.89,1843300,45.168837023479,45.2493662390673,44.9111435335964,45.0077785923024,2288982.93188857,0.0,1.0
2013-04-24,56.45,56.68,56.34,56.34,1909400,45.4587421995969,45.6439593954499,45.3701600624497,45.3701600624497,2371064.94338851,0.0,1.0
2013-04-25,57.32,57.47,57.03,57.03,2193300,46.1593463752151,46.2801401985975,45.925811650009,45.925811650009,2723607.80367341,0.0,1.0
2013-04-26,56.82,57.01,56.735,57.0,1260000,45.7567002972736,45.9097058068913,45.6882504640235,45.9016528853325,1564649.53842543,0.0,1.0
2013-04-29,57.28,57.49,57.03,57.2,1241200,46.1271346889798,46.2962460417152,45.925811650009,46.0627113165091,1541303.97388385,0.0,1.0
2013-04-30,58.42,58.58,57.73,57.9,2066600,47.0451677466864,47.1740144916277,46.4895161591271,46.6264158256272,2566273.6000873,0.0,1.0
2013-05-01,57.84,58.31,57.7,58.22,1500500,46.5780982962743,46.9565856095393,46.4653573944506,46.8841093155098,1863298.91460902,0.0,1.0
2013-05-02,58.18,58.19,57.522,57.66,1530600,46.8518976292745,46.8599505508333,46.3220153907035,46.4331457082153,1900676.65358251,0.0,1.0
2013-05-03,58.65,58.84,58.3414,58.37,1898900,47.2303849425395,47.3833904521573,46.981871783234,47.0049031388923,2358026.19723497,0.0,1.0
2013-05-06,58.28,58.45,58.12,58.25,1524700,46.9324268448628,47.0693265113629,46.8035800999215,46.9082680801863,1893350.12002957,0.0,1.0
2013-05-07,58.51,58.59,58.24,58.49,1270400,47.1176440407159,47.1820674131865,46.9002151586275,47.1015381975982,1577564.10604418,0.0,1.0
2013-05-08,58.64,58.79,58.48,58.71,1527200,47.2223320209807,47.3431258443631,47.0934852760394,47.2787024718925,1896454.58339946,0.0,1.0
2013-05-09,58.7,59.22,58.55,58.98,2169100,47.2706495503337,47.6894014713928,47.1498557269512,47.4961313539809,2693556.59825286,0.0,1.0
2013-05-10,57.05,57.11,56.545,56.8,6680000,45.9419174931267,45.9902350224797,45.5352449544057,45.7405944541559,8295126.12435071,0.0,1.0
2013-05-13,56.79,57.2,56.69,56.97,1662900,45.7325415325971,46.0627113165091,45.6520123170088,45.877494120656,2064964.85511718,0.0,1.0
2013-05-14,57.82,57.894,57.54,57.56,1405200,46.5619924531566,46.6215840726919,46.3365106495093,46.352616492627,1744956.77094875,0.0,1.0
2013-05-15,57.6,57.72,57.36,57.48,1530700,46.3848281788623,46.4814632375683,46.1915580614504,46.2881931201564,1900800.83211731,0.0,1.0
2013-05-16,58.12,58.35,58.065,58.1,1925600,46.8035800999215,46.9887972957746,46.7592890313479,46.7874742568038,2391181.86602541,0.0,1.0
2013-05-17,58.17,58.32,57.94,58.13,1570100,46.8438447077157,46.9646385310981,46.6586275118626,46.8116330214803,1949727.1748268,0.0,1.0
2013-05-20,58.41,58.47,58.09,58.26,1593100,47.0371148251276,47.0854323544806,46.779421335245,46.9163210017451,1978288.23782981,0.0,1.0
2013-05-21,58.36,58.52,58.08,58.4,864600,46.9968502173334,47.1256969622747,46.7713684136862,47.0290619035688,1073647.61184336,0.0,1.0
2013-05-22,57.88,59.03,57.72,58.53,1819600,46.6103099825096,47.5363959617751,46.4814632375683,47.1337498838336,2259552.619142,0.0,1.0
2013-05-23,57.45,57.535,56.96,57.04,1690600,46.2640343554799,46.3324841887299,45.8694411990972,45.9338645715678,2099362.30925559,0.0,1.0
2013-05-24,57.13,57.18,56.894,57.05,1630100,46.0063408655973,46.0466054733915,45.8162919168089,45.9419174931267,2024234.29570421,0.0,1.0
2013-05-28,57.72,58.05,57.6,58.0,1512700,46.4814632375683,46.7472096490097,46.3848281788623,46.7069450412155,1878448.69585409,0.0,1.0
2013-05-29,57.82,57.98,57.59,57.87,1323100,46.5619924531566,46.6908391980979,46.3767752573035,46.6022570609507,1643006.1938815,0.0,1.0
2013-05-30,58.36,58.541,58.06,58.06,1470400,46.9968502173334,47.1426080975483,46.7552625705685,46.7552625705685,1825921.17563552,0.0,1.0
2013-05-31,57.64,58.18,57.61,58.18,2037600,46.4170398650977,46.8518976292745,46.3928811004212,46.8518976292745,2530261.82499656,0.0,1.0
2013-06-03,58.8,58.88,57.94,58.2,2939700,47.351178765922,47.4156021383926,46.6586275118626,46.8680034723922,3650476.38738829,0.0,1.0
2013-06-04,58.11,58.7,57.915,58.36,2232600,46.7955271783627,47.2706495503337,46.6384952079655,46.9968502173334,2772409.96784811,0.0,1.0
2013-06-05,57.12,57.72,57.1,57.67,1890100,45.9982879440385,46.4814632375683,45.9821821009208,46.4411986297741,2347098.48617294,0.0,1.0
2013-06-06,57.37,57.41,56.79,57.18,3538200,46.1996109830092,46.2318226692446,45.7325415325971,46.0466054733915,4393684.91814038,0.0,1.0
2013-06-07,56.51,56.53,56.07,56.34,2250100,45.5070597289498,45.5231655720675,45.1527311803613,45.3701600624497,2794141.21143736,0.0,1.0
2013-06-10,55.87,56.25,55.78,56.25,1740300,44.9916727491847,45.2976837684202,44.9191964551552,45.2976837684202,2161079.04104903,0.0,1.0
2013-06-11,55.12,55.5132,54.82,55.0,4165700,44.3877036322724,44.7043445079656,44.1461159855075,44.2910685735665,5172905.2239832,0.0,1.0
2013-06-12,54.67,55.37,54.57,55.26,1839200,44.0253221621251,44.5890266712432,43.9447929465368,44.500444534096,2283891.61196195,0.0,1.0
2013-06-13,54.94,55.04,54.15,54.35,2668300,44.2427510442135,44.3232802598018,43.6065702410659,43.7676286722425,3313455.84395284,0.0,1.0
2013-06-14,54.18,54.75,53.96,54.6,2019900,43.6307290057424,44.0897455345957,43.4535647314481,43.9689517112133,2508282.22433772,0.0,1.0
2013-06-17,54.5,54.75,54.23,54.53,1417200,43.888422495625,44.0897455345957,43.6709936135365,43.9125812603014,1759858.19512422,0.0,1.0
2013-06-18,54.8,54.96,54.45,54.65,1390200,44.1300101423899,44.2588568873311,43.8481578878308,44.0092163190074,1726329.99072939,0.0,1.0
2013-06-19,53.39,54.62,53.35,54.61,2590100,42.9945482025948,43.9850575543309,42.9623365163595,43.9770046327721,3216348.22974263,0.0,1.0
2013-06-20,51.35,51.86,50.665,51.61,6260300,41.3517522045934,41.7624512040938,40.8001270778135,41.561128165123,7773948.81381329,0.0,1.0
2013-06-21,51.3,51.44,50.72,51.3,2752800,41.3114875967993,41.4242284986229,40.8444181463871,41.3114875967993,3418386.70585518,0.0,1.0
2013-06-24,50.15,50.55,49.56,50.13,3446400,40.3854016175338,40.707518479887,39.9102792455628,40.3692957744161,4279689.02319795,0.0,1.0
2013-06-25,51.06,51.41,50.63,51.22,4027400,41.1182174793873,41.4000697339464,40.7719418523576,41.2470642243286,5001166.31036079,0.0,1.0
2013-06-26,51.0,51.22,50.69,50.92,3126700,41.0698999500344,41.2470642243286,40.8202593817106,41.0054765775637,3882690.24745619,0.0,1.0
2013-06-27,52.8,52.9,52.42,52.42,3023200,42.5194258306238,42.5999550462121,42.2134148113883,42.2134148113883,3754165.46394268,0.0,1.0
2013-06-28,53.2,53.39,52.52,52.83,2366600,42.841542692977,42.9945482025948,42.2939440269766,42.5435845953003,2938809.20447431,0.0,1.0
2013-07-01,53.79,54.2,53.758,53.95,2092100,43.316665064948,43.64683484886,43.2908957159597,43.4455118098893,2597939.1264602,0.0,1.0
2013-07-02,53.0,53.69,52.69,53.42,2243900,42.6804842618004,43.2361358493597,42.4308436934767,43.0187069672713,2786442.14228002,0.0,1.0
2013-07-03,52.42,52.61,52.0,52.0701,1659500,42.2134148113883,42.366420321006,41.8751921059174,41.9316430860448,2060742.78493413,0.0,1.0
2013-07-05,51.71,52.31,51.37,52.07,2381200,41.6416573807113,42.1248326742411,41.3678580477111,41.9315625568292,2956939.27055448,0.0,1.0
2013-07-08,51.84,51.97,51.6,51.6,1802500,41.7463453609761,41.8510333412409,41.5530752435642,41.5530752435642,2238318.08969194,0.0,1.0
2013-07-09,52.47,52.7,52.11,52.45,2061100,42.2536794191824,42.4388966150355,41.9637742430645,42.2375735760647,2559443.78067354,0.0,1.0
2013-07-10,52.32,52.675,52.19,52.39,2129400,42.1328855958,42.4187643111384,42.0281976155352,42.1892560467118,2644257.71993898,0.0,1.0
2013-07-11,55.15,55.2,54.26,54.59,4400700,44.4118623969489,44.4521270047431,43.695152378213,43.9608987896544,5464724.78075302,0.0,1.0
2013-07-12,54.5,54.59,54.23,54.52,1986400,43.888422495625,43.9608987896544,43.6709936135365,43.9045283387426,2466682.41518117,0.0,1.0
2013-07-15,54.95,55.1,54.75,54.95,2061100,44.2508039657723,44.3715977891548,44.0897455345957,44.2508039657723,2559443.78067354,0.0,1.0
2013-07-16,54.81,54.89,54.54,54.85,1551700,44.1380630639487,44.2024864364193,43.9206341818603,44.170274750184,1926878.3244244,0.0,1.0
2013-07-17,55.42,55.51,55.2,55.38,1501400,44.6292912790373,44.7017675730668,44.4521270047431,44.597079592802,1864416.52142218,0.0,1.0
2013-07-18,54.78,54.97,54.64,54.8,1191400,44.1139042992722,44.26690980889,44.0011633974486,44.1300101423899,1479463.0635556,0.0,1.0
2013-07-19,54.91,54.94,54.62,54.81,1408400,44.218592279537,44.2427510442135,43.9850575543309,44.1380630639487,1748930.48406221,0.0,1.0
2013-07-22,55.22,55.29,54.83,54.92,1659800,44.4682328478607,44.5246032987725,44.1541689070663,44.2266452010958,2061115.32053852,0.0,1.0
2013-07-23,55.67,55.97,55.64,55.78,1424400,44.8306143180081,45.072201964773,44.8064555533316,44.9191964551552,1768799.04962951,0.0,1.0
2013-07-24,55.5,56.18,55.37,56.15,3346000,44.693714651508,45.2413133175084,44.5890266712432,45.2171545528319,4155013.77426309,0.0,1.0
2013-07-25,56.04,56.25,55.65,55.67,2924100,45.1285724156848,45.2976837684202,44.8145084748904,44.8306143180081,3631104.53596017,0.0,1.0
2013-07-26,56.44,56.49,55.88,56.03,1703500,45.450689278038,45.4909538858322,44.9997256707435,45.120519494126,2115381.34024423,0.0,1.0
2013-07-29,55.89,56.09,55.8,55.91,2399600,45.0077785923024,45.168837023479,44.9353022982729,45.02388443542,2979788.12095688,0.0,1.0
2013-07-30,56.09,56.3,56.0,56.27,980700,45.168837023479,45.3379483762144,45.0963607294495,45.3137896115379,1217818.89074113,0.0,1.0
2013-07-31,55.83,56.365,55.51,55.72,2551600,44.9594610629494,45.3902923663468,44.7017675730668,44.8708789258022,3168539.4938463,0.0,1.0
2013-08-01,56.44,56.555,56.07,56.18,2998300,45.450689278038,45.5432978759646,45.1527311803613,45.2413133175084,3723245.00877856,0.0,1.0
2013-08-02,56.55,56.732,56.3,56.3,1654700,45.5392714151852,45.6858345875559,45.3379483762144,45.3379483762144,2054782.21526394,0.0,1.0
2013-08-05,56.37,56.52,56.21,56.5,980300,45.3943188271262,45.5151126505087,45.2654720821849,45.499006807391,1217322.17660195,0.0,1.0
2013-08-06,55.92,56.0,55.655,55.98,1204100,45.0319373569789,45.0963607294495,44.8185349356698,45.0802548863318,1495233.73747465,0.0,1.0
2013-08-07,55.16,55.3,54.95,55.17,1375700,44.4199153185077,44.5326562203314,44.2508039657723,44.4279682400666,1708324.10318402,0.0,1.0
2013-08-08,55.67,55.85,55.28,55.62,1935400,44.8306143180081,44.975566906067,44.5165503772137,44.7903497102139,2403351.36243538,0.0,1.0
2013-08-09,55.36,55.67,55.27,55.58,1065000,44.5809737496844,44.8306143180081,44.5084974556549,44.7581380239786,1322501.39557388,0.0,1.0
2013-08-12,55.57,55.66,55.3101,55.35,1125100,44.7500851024198,44.8225613964493,44.5407896711058,44.5729208281255,1397132.69498608,0.0,1.0
2013-08-13,56.31,56.51,55.98,56.18,2710600,45.3460012977732,45.5070597289498,45.0802548863318,45.2413133175084,3365983.36417142,0.0,1.0
2013-08-14,56.56,56.76,56.53,56.76,1727400,45.547324336744,45.7083827679206,45.5231655720675,45.7083827679206,2145060.01006039,0.0,1.0
2013-08-15,56.13,56.35,55.44,55.96,4638400,45.2010487097143,45.3782129840085,44.645397122155,45.0641490432142,5759897.15796232,0.0,1.0
2013-08-16,56.51,56.94,56.46,56.71,1738300,45.5070597289498,45.8533353559795,45.4667951211557,45.6681181601264,2158595.47035312,0.0,1.0
2013-08-19,56.14,56.62,56.09,56.53,1168400,45.2091016312731,45.595641866097,45.168837023479,45.5231655720675,1450902.0005526,0.0,1.0
2013-08-20,55.83,55.94,55.52,55.55,1219200,44.9594610629494,45.0480432000965,44.7098204946256,44.7339792593021,1513984.6962288,0.0,1.0
2013-08-21,54.42,54.97,54.34,54.78,2697500,43.8239991231543,44.26690980889,43.7595757506837,44.1139042992722,3349715.97611318,0.0,1.0
2013-08-22,54.83,54.95,54.63,54.63,1804400,44.1541689070663,44.2508039657723,43.9931104758898,43.9931104758898,2240677.48185306,0.0,1.0
2013-08-23,55.62,55.72,55.27,55.41,1908100,44.7903497102139,44.8708789258022,44.5084974556549,44.6212383574785,2369450.62243617,0.0,1.0
2013-08-26,55.76,56.16,55.68,55.99,897400,44.9030906120376,45.2252074743908,44.8386672395669,45.0883078078907,1114378.17125634,0.0,1.0
2013-08-27,55.09,55.51,55.04,55.36,1580800,44.3635448675959,44.7017675730668,44.3232802598018,44.5809737496844,1963014.27804994,0.0,1.0
2013-08-28,55.9,56.16,55.44,55.6,2085500,45.0158315138612,45.2252074743908,44.645397122155,44.7742438670963,2589743.34316368,0.0,1.0
2013-08-29,57.06,57.41,56.81,56.81,2383100,45.9499704146855,46.2318226692446,45.7486473757147,45.7486473757147,2959298.6627156,0.0,1.0
2013-08-30,57.23,57.45,57.03,57.43,2115000,46.0868700811856,46.2640343554799,45.925811650009,46.2479285123622,2626376.01092841,0.0,1.0
2013-09-03,57.78,58.33,57.71,58.3,4198500,46.5297807669213,46.9726914526569,46.4734103160095,46.9485326879805,5213635.78339618,0.0,1.0
2013-09-04,59.14,59.2,58.44,58.46,2024600,47.6249780989222,47.6732956282752,47.0612735898041,47.0773794329217,2514118.61547312,0.0,1.0
2013-09-05,59.36,59.55,59.15,59.32,2725100,47.8021423732165,47.9551478828342,47.633031020481,47.7699306869811,3383989.25171678,0.0,1.0
2013-09-06,60.4,60.52,59.735,60.03,4654600,48.6396462153348,48.7362812740408,48.1041269316726,48.3416881176581,5780014.08059923,0.0,1.0
2013-09-09,61.14,61.34,60.69,60.79,2155400,49.2355624106882,49.3966208418649,48.8731809405409,48.9537101561292,2676544.13898586,0.0,1.0
2013-09-10,61.65,61.815,61.45,61.66,2844200,49.6462614101886,49.7791346159093,49.485202979012,49.6543143317474,3531885.88665843,0.0,1.0
2013-09-11,61.97,62.04,61.64,61.82,2114200,49.9039549000712,49.960325350983,49.6382084886298,49.7831610766887,2625382.58265004,0.0,1.0
2013-09-12,61.38,61.66,61.33,61.63,2572100,49.4288325281002,49.6543143317474,49.388567920306,49.6301555670709,3193996.09347941,0.0,1.0
2013-09-13,61.45,61.54,61.2,61.35,2901600,49.485202979012,49.5576792730415,49.2838799400412,49.4046737634237,3603164.36563114,0.0,1.0
2013-09-16,62.03,62.25,61.91,62.16,2400700,49.9522724294241,50.1294367037184,49.8556373707182,50.0569604096889,2981154.08483964,0.0,1.0
2013-09-17,61.75,61.99,61.57,61.91,5279000,49.7267906257769,49.9200607431888,49.581838037718,49.8556373707182,6555384.85186338,0.0,1.0
2013-09-18,64.275,64.5,61.66,61.98,5790200,51.7601533193815,51.9413440544552,49.6543143317474,49.91200782163,7190185.52173885,0.0,1.0
2013-09-19,63.97,64.1,63.29,63.92,4375300,51.5145392118372,51.619227192102,50.9669405458368,51.4742746040431,5433183.43291492,0.0,1.0
2013-09-20,62.68,63.78,62.66,63.78,3216400,50.4757123307481,51.3615337022194,50.4596064876304,51.3615337022194,3994078.39316791,0.0,1.0
2013-09-23,62.45,62.59,62.23,62.38,3600900,50.290495134895,50.4032360367186,50.1133308606007,50.2341246839832,4471544.85945726,0.0,1.0
2013-09-24,62.42,62.7,62.33,62.51,2435300,50.2663363702185,50.4918181738658,50.193860076189,50.338812664248,3024119.85787894,0.0,1.0
2013-09-25,61.76,62.05,61.67,61.94,2062900,49.7348435473357,49.9683782725418,49.6623672533063,49.8797961353947,2561678.99429986,0.0,1.0
2013-09-26,62.43,62.59,62.32,62.32,1642200,50.2743892917774,50.4032360367186,50.1858071546302,50.1858071546302,2039259.89841448,0.0,1.0
2013-09-27,62.19,62.48,62.08,62.38,2087000,50.0811191743654,50.3146538995715,49.9925370372183,50.2341246839832,2591606.02118562,0.0,1.0
2013-09-30,61.5,61.78,61.4,61.64,2596100,49.5254675868061,49.7509493904534,49.4449383712178,49.6382084886298,3223798.94183037,0.0,1.0
2013-10-01,62.4,62.48,61.91,61.98,2705700,50.2502305271009,50.3146538995715,49.8556373707182,49.91200782163,3359898.61596642,0.0,1.0
2013-10-02,62.49,62.5,62.02,62.06,2309400,50.3227068211303,50.3307597426892,49.9442195078653,49.9764311941006,2867779.08257119,0.0,1.0
2013-10-03,62.36,63.025,61.9099,62.87,2518600,50.2180188408655,50.7535381245278,49.8555568415026,50.6287178403659,3127560.57736373,0.0,1.0
2013-10-04,62.52,62.59,62.14,62.18,1790700,50.3468655858068,50.4032360367186,50.0408545665713,50.0730662528066,2223665.02258605,0.0,1.0
2013-10-07,62.17,62.34,61.98,62.02,1347100,50.0650133312478,50.2019129977479,49.91200782163,49.9442195078653,1672809.04223246,0.0,1.0
2013-10-08,62.01,62.62,61.94,62.47,3067000,49.9361665863065,50.4273948013951,49.8797961353947,50.3066009780127,3808555.66218318,0.0,1.0
2013-10-09,62.25,62.59,61.82,62.15,2549500,50.1294367037184,50.4032360367186,49.7831610766887,50.0489074881301,3165931.74461559,0.0,1.0
2013-10-10,63.44,63.5,62.78,62.87,5246800,51.0877343692192,51.1360518985722,50.5562415463364,50.6287178403659,6515399.36365918,0.0,1.0
2013-10-11,63.87,64.11,63.64,63.68,2079600,51.4340099962489,51.6272801136608,51.2487928003958,51.2810044866311,2582416.80961074,0.0,1.0
2013-10-14,64.07,64.2,63.49,63.49,1478800,51.5950684274255,51.6997564076903,51.1279989770134,51.1279989770134,1836352.17255836,0.0,1.0
2013-10-15,64.12,64.55,64.12,64.47,2455500,51.6353330352197,51.9816086622494,51.6353330352197,51.9171852897787,3049203.92190766,0.0,1.0
2013-10-16,64.69,64.89,64.44,64.48,3277200,52.094349564073,52.2554079952496,51.8930265251022,51.9252382113376,4069578.94232367,0.0,1.0
2013-10-17,65.28,65.36,64.79,64.79,1741400,52.569471936044,52.6338953085146,52.1748787796613,52.1748787796613,2162445.00493179,0.0,1.0
2013-10-18,65.52,65.65,65.31,65.53,1964000,52.7627420534559,52.8674300337207,52.5936307007205,52.7707949750147,2438866.42338695,0.0,1.0
2013-10-21,65.29,65.41,65.2,65.33,2000100,52.5775248576028,52.6741599163088,52.5050485635733,52.6097365438381,2483694.87444818,0.0,1.0
2013-10-22,65.68,66.068,65.66,65.7,2416800,52.8915887983972,53.2040421548798,52.8754829552795,52.9076946415149,3001146.82894174,0.0,1.0
2013-10-23,64.47,64.66,64.37,64.58,3651000,51.9171852897787,52.0701907993965,51.8366560741904,52.0057674269259,4533758.30538989,0.0,1.0
2013-10-24,64.67,64.73,64.45,64.64,3989000,52.0782437209553,52.1265612503083,51.9010794466611,52.0540849562788,4953481.75299925,0.0,1.0
2013-10-25,64.45,64.52,64.16,64.16,1306500,51.9010794466611,51.9574498975729,51.667544721455,51.667544721455,1622392.55710542,0.0,1.0
2013-10-28,64.9,65.045,64.8252,64.93,1223500,52.2634609168084,52.3802282794115,52.2032250635484,52.2876196814849,1519324.37322502,0.0,1.0
2013-10-29,65.25,65.35,65.19,65.25,2440400,52.5453131713675,52.6258423869558,52.4969956420145,52.5453131713675,3030452.96315351,0.0,1.0
2013-10-30,65.06,65.59,64.91,65.49,2057500,52.3923076617497,52.8191125043677,52.2715138383673,52.7385832887794,2554973.3534209,0.0,1.0
2013-10-31,63.9,64.5,63.89,64.47,2961700,51.4581687609254,51.9413440544552,51.4501158393666,51.9171852897787,3677795.66504334,0.0,1.0
2013-11-01,64.35,64.45,63.97,64.45,3614500,51.8205502310728,51.9010794466611,51.5145392118372,51.9010794466611,4488433.14018947,0.0,1.0
2013-11-04,64.16,64.17,63.74,63.98,1907700,51.667544721455,51.6755976430138,51.3293220159841,51.522592133396,2368953.90829698,0.0,1.0
2013-11-05,63.34,63.66,63.2,63.66,2572300,51.0072051536309,51.2648986435135,50.8944642518073,51.2648986435135,3194244.450549,0.0,1.0
2013-11-06,63.7,63.85,63.6201,63.82,1485100,51.2971103297488,51.4179041531313,51.2327674864937,51.3937453884548,1844175.42025049,0.0,1.0
2013-11-07,62.4,63.41,62.24,63.21,3614900,50.2502305271009,51.0635756045427,50.1213837821596,50.9025171733661,4488929.85432865,0.0,1.0
2013-11-08,62.51,62.56,61.95,62.2,2719800,50.338812664248,50.3790772720421,49.8878490569535,50.0891720959243,3377407.78937261,0.0,1.0
2013-11-11,61.96,62.18,61.9,62.07,1572500,49.8959019785123,50.0730662528066,49.8475844491593,49.9844841156595,1952707.4596619,0.0,1.0
2013-11-12,62.21,62.53,62.0,62.35,3310000,50.0972250174831,50.3549185073657,49.9281136647476,50.2099659193067,4110309.50173665,0.0,1.0
2013-11-13,61.73,61.77,61.05,61.05,3320200,49.7106847826592,49.7428964688946,49.1630861166588,49.1630861166588,4122975.71228582,0.0,1.0
2013-11-14,62.17,62.225,61.49,61.65,2393200,50.0650133312478,50.1093043998213,49.5174146652473,49.6462614101886,2971840.69472996,0.0,1.0
2013-11-15,63.81,63.97,63.33,63.5,3826800,51.3856924668959,51.5145392118372,50.9991522320721,51.1360518985722,4752064.16956068,0.0,1.0
2013-11-18,64.09,64.49,64.05,64.42,1721700,51.6111742705432,51.9332911328964,51.5789625843079,51.8769206819846,2137981.83357704,0.0,1.0
2013-11-19,64.48,64.93,64.48,64.6,2140100,51.9252382113376,52.2876196814849,51.9252382113376,52.0218732700435,2657544.82316212,0.0,1.0
2013-11-20,63.66,64.52,63.6,64.49,1913100,51.2648986435135,51.9574498975729,51.2165811141605,51.9332911328964,2375659.54917595,0.0,1.0
2013-11-21,63.26,63.4,62.93,63.02,1836300,50.9427817811603,51.0555226829839,50.6770353697189,50.7495116637483,2280290.43445287,0.0,1.0
2013-11-22,63.43,63.65,63.15,63.29,2455600,51.0796814476604,51.2568457219546,50.8541996440131,50.9669405458368,3049328.10044246,0.0,1.0
2013-11-25,63.2,63.98,63.16,63.95,2328900,50.8944642518073,51.522592133396,50.862252565572,51.4984333687196,2891993.89685634,0.0,1.0
2013-11-26,63.81,64.06,63.69,63.76,2791800,51.3856924668959,51.5870155058667,51.28905740819,51.3454278591018,3466816.3344255,0.0,1.0
2013-11-27,64.29,64.35,64.07,64.21,2161600,51.7722327017198,51.8205502310728,51.5950684274255,51.7078093292491,2684243.20814319,0.0,1.0
2013-11-29,65.03,65.2,64.86,64.99,1512600,52.3681488970732,52.5050485635733,52.2312492305731,52.3359372108379,1878324.5173193,0.0,1.0
2013-12-02,63.9,64.6699,63.7,64.56,2953200,51.4581687609254,52.0781631917397,51.2971103297488,51.9896615838082,3667240.48958571,0.0,1.0
2013-12-03,63.27,63.49,62.91,63.25,2851500,50.9508347027191,51.1279989770134,50.6609295266012,50.9347288596014,3540950.91969851,0.0,1.0
2013-12-04,62.7,62.84,62.25,62.4,3103800,50.4918181738658,50.6045590756894,50.1294367037184,50.2502305271009,3854253.36298798,0.0,1.0
2013-12-05,62.45,62.73,62.34,62.5,1754900,50.290495134895,50.5159769385423,50.2019129977479,50.3307597426892,2179209.1071292,0.0,1.0
2013-12-06,63.51,63.78,63.25,63.33,3047400,51.144104820131,51.3615337022194,50.9347288596014,50.9991522320721,3784216.66936323,0.0,1.0
2013-12-09,63.87,64.17,63.82,64.02,1692400,51.4340099962489,51.6755976430138,51.3937453884548,51.5548038196314,2101597.52288191,0.0,1.0
2013-12-10,63.64,63.67,63.36,63.48,1476000,51.2487928003958,51.2729515650723,51.0233109967486,51.1199460554545,1832875.17358408,0.0,1.0
2013-12-11,62.34,63.07,62.21,63.01,4296900,50.2019129977479,50.7897762715425,50.0972250174831,50.7414587421895,5335827.46163511,0.0,1.0
2013-12-12,62.13,62.43,62.11,62.43,2406800,50.0328016450124,50.2743892917774,50.0166958018948,50.2743892917774,2988728.97546217,0.0,1.0
2013-12-13,62.33,62.46,62.08,62.37,1606000,50.193860076189,50.2985480564538,49.9925370372183,50.2260717624244,1994307.26881845,0.0,1.0
2013-12-16,63.16,63.2,62.77,62.89,3447900,50.862252565572,50.8944642518073,50.5481886247776,50.6448236834835,4281551.70121988,0.0,1.0
2013-12-17,62.67,62.89,62.57,62.86,3109300,50.4676594091893,50.6448236834835,50.387130193601,50.6206649188071,3861083.18240175,0.0,1.0
2013-12-18,62.98,63.25,61.63,62.18,5618600,51.440488571643,51.6610178176631,50.3378423415427,50.7870685834354,6879005.97031009,0.898045,1.0
2013-12-19,61.88,61.985,61.295,61.68,4133700,50.5420360878576,50.6277974613098,50.0642227214807,50.3786810908056,5061002.20330167,0.0,1.0
2013-12-20,61.89,62.22,61.86,61.92,3254500,50.5502038377101,50.8197395828458,50.5257005881524,50.5747070872679,3984573.54685762,0.0,1.0
2013-12-23,62.58,62.7,62.36,62.46,1665300,51.1137785775392,51.2117915757703,50.9340880807821,51.0157655793081,2038872.43127423,0.0,1.0
2013-12-24,62.65,62.75,62.56,62.56,687000,51.1709528265074,51.2526303250333,51.097443077834,51.097443077834,841112.928772831,0.0,1.0
2013-12-26,62.27,62.65,62.25,62.61,843900,50.8605783321088,51.1709528265074,50.8442428324036,51.138281827097,1033209.89896855,0.0,1.0
2013-12-27,63.74,63.82,63.38,63.52,1996300,52.0612375604402,52.126579559261,51.7671985657468,51.8815470636831,2444124.80307017,0.0,1.0
2013-12-30,63.89,63.95,63.61,63.66,2004300,52.1837538082291,52.2327603073447,51.9550568123565,51.9958955616194,2453919.42232807,0.0,1.0
2013-12-31,64.67,64.73,64.19,64.21,2939700,52.8208382967315,52.8698447958471,52.428786303807,52.4451218035122,3599155.27905894,0.0,1.0
2014-01-02,61.64,62.46,61.43,62.41,5658400,50.3460100913953,51.0157655793081,50.1744873444908,50.9749268300451,6927734.20111817,0.0,1.0
2014-01-03,61.26,61.515,60.97,61.34,2844800,50.0356355969967,50.2439132182378,49.7987708512714,50.1009775958174,3482966.60811201,0.0,1.0
2014-01-06,60.77,60.88,60.58,60.76,4089200,49.6354158542195,49.7252611025981,49.4802286070202,49.6272481043669,5006519.63367957,0.0,1.0
2014-01-07,61.0,61.16,60.87,60.98,1995200,49.8232741008292,49.9539580984707,49.7170933527455,49.806938601124,2442778.0429222,0.0,1.0
2014-01-08,60.73,60.9,60.55,60.86,3199500,49.6027448548091,49.7415966023032,49.4557253574624,49.7089256028929,3917235.5394595,0.0,1.0
2014-01-09,60.52,60.69,60.13,60.69,2926200,49.4312221079046,49.5700738553988,49.1126798636534,49.5700738553988,3582626.85906122,0.0,1.0
2014-01-10,60.64,60.94,60.33,60.36,4683900,49.5292351061358,49.7742676017136,49.2760348607053,49.3005381102631,5734627.14276428,0.0,1.0
2014-01-13,60.51,61.14,60.28,61.09,2698300,49.423054358052,49.9376225987655,49.2351961114424,49.8967838495026,3303602.64295158,0.0,1.0
2014-01-14,60.89,61.12,60.51,60.74,2412500,49.7334288524507,49.9212870990603,49.423054358052,49.6109126046617,2953689.86996281,0.0,1.0
2014-01-15,60.78,60.82,60.6,60.81,1569200,49.6435836040721,49.6762546034825,49.4965641067254,49.6680868536299,1921214.56743861,0.0,1.0
2014-01-16,60.75,60.88,60.58,60.7,2376200,49.6190803545143,49.7252611025981,49.4802286070202,49.5782416052513,2909246.78508006,0.0,1.0
2014-01-17,60.39,60.415,60.15,60.29,3738100,49.3250413598209,49.3454607344524,49.1290153633586,49.243363861295,4576658.28099814,0.0,1.0
2014-01-21,60.49,60.94,60.35,60.8,3949000,49.4067188583469,49.7742676017136,49.2923703604105,49.6599191037773,4834868.93118473,0.0,1.0
2014-01-22,60.81,60.87,60.53,60.7,2132600,49.6680868536299,49.7170933527455,49.4393898577572,49.5782416052513,2611000.62867677,0.0,1.0
2014-01-23,59.35,59.69,58.95,59.57,4646700,48.475595375151,48.7532988701393,48.1488853810472,48.6552858719081,5689082.16321502,0.0,1.0
2014-01-24,57.64,58.78,57.61,58.78,6836000,47.0789101503573,48.0100336335531,47.0544069007995,48.0100336335531,8369502.1558822,0.0,1.0
2014-01-27,58.14,58.505,57.72,58.14,4872600,47.487297642987,47.7854205126068,47.1442521491781,47.487297642987,5965657.72451019,0.0,1.0
2014-01-28,58.72,58.89,58.57,58.62,4029400,47.9610271344376,48.0998788819317,47.8385108866486,47.8793496359116,4933304.8547267,0.0,1.0
2014-01-29,58.52,59.1,58.21,58.93,6922400,47.7976721373857,48.2714016288362,47.5444718919552,48.132549881342,8475284.0438676,0.0,1.0
2014-01-30,58.93,59.37,58.83,59.08,3375100,48.132549881342,48.4919308748562,48.0508723828161,48.255066129131,4132227.43217058,0.0,1.0
2014-01-31,59.04,59.08,58.08,58.38,4165300,48.2223951297206,48.255066129131,47.4382911438715,47.6833236394493,5099690.94937041,0.0,1.0
2014-02-03,57.47,58.34,57.27,58.3,5974600,46.9400584028632,47.6506526400389,46.7767034058113,47.6179816406286,7314866.52728698,0.0,1.0
2014-02-04,57.91,58.2,57.65,57.88,4337400,47.2994393963774,47.5363041421026,47.0870779002099,47.2749361468196,5310397.69615615,0.0,1.0
2014-02-05,58.03,58.17,57.58,57.7,3396400,47.3974523946085,47.5118008925448,47.0299036512417,47.1279166494729,4158305.60594475,0.0,1.0
2014-02-06,58.92,59.02,58.44,58.45,2994000,48.1243821314894,48.2060596300154,47.7323301385649,47.7404978884175,3665636.25727199,0.0,1.0
2014-02-07,59.22,59.41,58.94,59.19,4230000,48.3694146270673,48.5246018742666,48.1407176311946,48.3449113775095,5178904.93261874,0.0,1.0
2014-02-10,58.96,59.15,58.77,59.15,1950700,48.1570531308998,48.3122403780991,48.0018658837005,48.3122403780991,2388295.47330009,0.0,1.0
2014-02-11,59.88,60.11,59.33,59.39,3897700,48.9084861173386,49.0963443639482,48.4592598754458,48.5082663745614,4772060.9351934,0.0,1.0
2014-02-12,60.05,60.4,59.995,60.2,2316100,49.0473378648327,49.3332091096735,49.0024152406434,49.1698541126216,2835664.70790503,0.0,1.0
2014-02-13,59.81,59.9,59.08,59.08,2032200,48.8513118683704,48.9248216170438,48.255066129131,48.255066129131,2488078.15699003,0.0,1.0
2014-02-14,60.73,61.14,60.63,60.68,2748300,49.6027448548091,49.9376225987655,49.5210673562832,49.5619061055462,3364819.0133135,0.0,1.0
2014-02-18,60.13,60.6,60.12,60.6,2411800,49.1126798636534,49.4965641067254,49.1045121138008,49.4965641067254,2952832.84077775,0.0,1.0
2014-02-19,59.54,60.13,59.34,59.96,3079800,48.6307826223503,49.1126798636534,48.4674276252984,48.9738281161593,3770683.54881305,0.0,1.0
2014-02-20,59.5,59.57,59.07,59.16,2971200,48.59811162294,48.6552858719081,48.2468983792784,48.3204081279517,3637721.59238695,0.0,1.0
2014-02-21,59.88,60.24,59.86,60.05,3689800,48.9084861173386,49.202525112032,48.8921506176334,49.0473378648327,4517523.26722852,0.0,1.0
2014-02-24,60.23,61.9667,59.97,59.97,2639700,49.1943573621794,50.6128504790796,48.9819958660119,48.9819958660119,3231857.0568874,0.0,1.0
2014-02-25,60.18,60.54,60.04,60.54,3038000,49.1535186129164,49.4475576076098,49.0391701149801,49.4475576076098,3719506.66319048,0.0,1.0
2014-02-26,60.69,61.0,60.55,60.91,2818500,49.5700738553988,49.8232741008292,49.4557253574624,49.7497643521558,3450766.79730163,0.0,1.0
2014-02-27,61.38,61.495,61.02,61.08,2484500,50.1336485952278,50.2275777185326,49.8396096005344,49.88861609965,3041841.44328399,0.0,1.0
2014-02-28,61.08,61.4,60.65,61.35,4129200,49.88861609965,50.149984094933,49.5374028559884,50.10914534567,5055492.7299691,0.0,1.0
2014-03-03,60.58,60.58,60.15,60.36,2777000,49.4802286070202,49.4802286070202,49.1290153633586,49.3005381102631,3399957.20990124,0.0,1.0
2014-03-04,61.08,61.38,60.92,60.92,2884200,49.88861609965,50.1336485952278,49.7579321020084,49.7579321020084,3531205.1079572,0.0,1.0
2014-03-05,60.92,61.0,60.74,60.83,1868900,49.7579321020084,49.8232741008292,49.6109126046617,49.6844223533351,2288145.49138799,0.0,1.0
2014-03-06,61.62,61.78,61.36,61.42,2397000,50.3296745916901,50.4603585893316,50.1173130955226,50.1663195946382,2934712.79515062,0.0,1.0
2014-03-07,61.28,61.33,60.9,61.3,2266500,50.0519710967019,50.0928098459648,49.7415966023032,50.068306596407,2774938.068506,0.0,1.0
2014-03-10,60.53,60.53,60.11,60.4,1721700,49.4393898577572,49.4393898577572,49.0963443639482,49.3332091096735,2107924.49704248,0.0,1.0
2014-03-11,60.15,60.86,60.08,60.78,2890300,49.1290153633586,49.7089256028929,49.0718411143905,49.6435836040721,3538673.50514136,0.0,1.0
2014-03-12,59.77,59.78,59.05,59.12,3043700,48.81864086896,48.8268086188126,48.2305628795732,48.2877371285413,3726485.32941174,0.0,1.0
2014-03-13,58.76,59.82,58.49,59.79,4249600,47.9936981338479,48.859479618223,47.7731688878279,48.8349763686652,5202901.74980062,0.0,1.0
2014-03-14,58.63,58.91,58.49,58.49,3041900,47.8875173857642,48.1162143816369,47.7731688878279,47.7731688878279,3724281.54007871,0.0,1.0
2014-03-17,59.64,59.74,59.38,59.5,2891600,48.7124601208763,48.7941376194022,48.5000986247088,48.59811162294,3540265.13077077,0.0,1.0
2014-03-18,59.9,60.02,59.47,59.47,3691000,48.9248216170438,49.0228346152749,48.5736083733822,48.5736083733822,4518992.4601172,0.0,1.0
2014-03-19,58.82,59.72,58.65,59.7,3055800,48.0427046329635,48.777802119697,47.9038528854694,48.7614666199919,3741299.69103933,0.0,1.0
2014-03-20,58.39,58.45,57.92,58.0,2787300,47.6914913893019,47.7404978884175,47.30760714623,47.3729491450507,3412567.7821958,0.0,1.0
2014-03-21,58.68,59.12,58.65,58.86,3975700,47.9283561350272,48.2877371285413,47.9038528854694,48.0753756323739,4867558.472958,0.0,1.0
2014-03-24,59.09,59.29,58.9,59.29,2356000,48.2632338789836,48.4265888760355,48.1080466317843,48.4265888760355,2884515.37145384,0.0,1.0
2014-03-25,59.38,59.52,59.15,59.31,2621100,48.5000986247088,48.6144471226451,48.3122403780991,48.4429243757407,3209084.56711276,0.0,1.0
2014-03-26,60.17,60.435,60.04,60.25,3360000,49.1453508630638,49.3617962341576,49.0391701149801,49.2106928618846,4113740.08832127,0.0,1.0
2014-03-27,60.95,61.05,60.53,60.69,3123300,49.7824353515662,49.8641128500922,49.4393898577572,49.5700738553988,3823941.79102793,0.0,1.0
2014-03-28,61.13,61.385,61.07,61.2,1805300,49.9294548489129,50.1377324701541,49.8804483497974,49.9866290978811,2210278.26828762,0.0,1.0
2014-03-31,61.51,61.72,61.44,61.47,2518200,50.2398293433115,50.411352090216,50.1826550943434,50.2071583439012,3083101.27690793,0.0,1.0
2014-04-01,62.29,62.36,62.08,62.1,2772600,50.8769138318139,50.9340880807821,50.7053910849095,50.7217265846146,3394570.16930939,0.0,1.0
2014-04-02,62.3,62.3,62.12,62.23,1388200,50.8850815816665,50.8850815816665,50.7380620843198,50.8279073326984,1699611.30672845,0.0,1.0
2014-04-03,62.34,62.37,61.965,62.25,2043400,50.9177525810769,50.9422558306347,50.6114619616046,50.8442428324036,2501790.6239511,0.0,1.0
2014-04-04,62.32,63.27,62.29,62.95,5421400,50.9014170813717,51.6773533173683,50.8769138318139,51.4159853220852,6637568.60560266,0.0,1.0
2014-04-07,62.23,62.66,62.075,62.38,1830600,50.8279073326984,51.17912057636,50.7013072099832,50.9504235804873,2241253.75169075,0.0,1.0
2014-04-08,63.26,63.53,63.22,63.39,2542700,51.6691855675157,51.8897148135357,51.6365145681053,51.7753663155994,3113097.29838526,0.0,1.0
2014-04-09,64.12,64.355,63.64,63.84,2941900,52.3716120548388,52.5635541763748,51.9795600619143,52.1429150589662,3601848.79935487,0.0,1.0
2014-04-10,63.4,64.04,63.4,63.97,6049500,51.783534065452,52.3062700560181,51.783534065452,52.2490958070499,7406568.65008914,0.0,1.0
2014-04-11,63.48,63.49,63.11,63.13,4348500,51.8488760642727,51.8570438141253,51.5466693197267,51.5630048194319,5323987.73037651,0.0,1.0
2014-04-14,63.54,63.84,63.38,63.78,1578300,51.8978825633883,52.1429150589662,51.7671985657468,52.0939085598506,1932355.94684448,0.0,1.0
2014-04-15,62.97,63.17,62.41,63.09,2924800,51.4323208217904,51.5956758188423,50.9749268300451,51.5303338200215,3580912.80069109,0.0,1.0
2014-04-16,63.91,63.92,63.33,63.34,2289200,52.2000893079343,52.2082570577869,51.7263598164838,51.7345275663364,2802730.30065032,0.0,1.0
2014-04-17,63.69,63.74,63.43,63.47,2570300,52.0203988111772,52.0612375604402,51.8080373150098,51.8407083144201,3146888.73482505,0.0,1.0
2014-04-21,63.84,63.84,63.59,63.69,1375900,52.1429150589662,52.1429150589662,51.9387213126513,52.0203988111772,1684552.07961941,0.0,1.0
2014-04-22,63.846,64.0,63.82,63.95,2100700,52.1478157088777,52.2735990566077,52.126579559261,52.2327603073447,2571944.58438586,0.0,1.0
2014-04-23,63.35,63.45,63.16,63.44,927200,51.742695316189,51.824372814715,51.5875080689897,51.8162050648624,1135196.37199151,0.0,1.0
2014-04-24,63.46,63.5,63.07,63.33,914800,51.8325405645676,51.8652115639779,51.5139983203164,51.7263598164838,1120014.71214175,0.0,1.0
2014-04-25,62.38,62.42,62.1,62.41,1940000,50.9504235804873,50.9830945798977,50.7217265846146,50.9749268300451,2375195.17004264,0.0,1.0
2014-04-28,62.85,63.0,62.59,62.84,2337700,51.3343078235593,51.4568240713482,51.1219463273918,51.3261400737067,2862110.17990138,0.0,1.0
2014-04-29,63.11,63.15,62.82,62.92,1604400,51.5466693197267,51.5793403191371,51.3098045740015,51.3914820725274,1964310.89217341,0.0,1.0
2014-04-30,62.55,62.58,62.26,62.32,1465800,51.0892753279814,51.1137785775392,50.8524105822562,50.9014170813717,1794619.11353016,0.0,1.0
2014-05-01,62.86,62.97,62.13,62.63,1137400,51.3424755734119,51.4323208217904,50.7462298341724,51.1546173268022,1392549.99299304,0.0,1.0
2014-05-02,62.69,62.74,62.44,62.57,1709500,51.2036238259177,51.2444625751807,50.9994300796029,51.1056108276866,2092987.70267417,0.0,1.0
2014-05-05,62.56,62.58,62.29,62.5,1262400,51.097443077834,51.1137785775392,50.8769138318139,51.0484365787184,1545590.91889785,0.0,1.0
2014-05-06,62.75,63.19,62.47,62.49,2068500,51.2526303250333,51.6120113185475,51.0239333291607,51.0402688288658,2532521.24187278,0.0,1.0
2014-05-07,62.42,62.44,62.11,62.26,1325600,50.9830945798977,50.9994300796029,50.7298943344672,50.8524105822562,1622968.41103532,0.0,1.0
2014-05-08,62.75,62.985,62.57,62.57,2290600,51.2526303250333,51.4445724465693,51.1056108276866,51.1056108276866,2804444.35902045,0.0,1.0
2014-05-09,62.63,62.77,62.43,62.54,1030700,51.1546173268022,51.2689658247385,50.9912623297503,51.0811075781288,1261914.25864069,0.0,1.0
2014-05-12,63.48,63.53,63.23,63.23,1388800,51.8488760642727,51.8897148135357,51.6446823179579,51.6446823179579,1700345.90317279,0.0,1.0
2014-05-13,64.17,64.31,64.02,64.02,1612200,52.4124508041018,52.5267993020381,52.2899345563129,52.2899345563129,1973860.64594987,0.0,1.0
2014-05-14,64.56,64.82,64.51,64.61,2064400,52.730993048353,52.9433545445205,52.69015429909,52.771831797616,2527501.4995031,0.0,1.0
2014-05-15,64.21,64.73,64.1,64.67,2438300,52.4451218035122,52.8698447958471,52.3552765551336,52.8208382967315,2985277.51706957,0.0,1.0
2014-05-16,65.02,65.0877,64.745,64.8,2003000,53.1067095415724,53.1620052080744,52.882096420626,52.9270190448153,2452327.79669866,0.0,1.0
2014-05-19,65.25,65.25,64.96,65.02,1640900,53.2945677881821,53.2945677881821,53.0577030424568,53.1067095415724,2008998.84253761,0.0,1.0
2014-05-20,64.6,64.98,64.6,64.84,1903600,52.7636640477634,53.074038542162,52.7636640477634,52.9596900442257,2330629.65241916,0.0,1.0
2014-05-21,65.0,65.05,64.82,64.83,949100,53.0903740418672,53.1312127911301,52.9433545445205,52.9515222943731,1162009.14221003,0.0,1.0
2014-05-22,65.26,65.3,65.065,65.18,1183800,53.3027355380346,53.335406537445,53.143464415909,53.2373935392139,1449358.78468891,0.0,1.0
2014-05-23,65.07,65.26,65.01,65.14,1864000,53.1475482908353,53.3027355380346,53.0985417917198,53.2047225398035,2282146.28709252,0.0,1.0
2014-05-27,64.43,64.46,64.27,64.42,1486400,52.6248123002693,52.649315549827,52.4941283026277,52.6166445504167,1819840.25811927,0.0,1.0
2014-05-28,65.16,65.35,65.13,65.15,1347200,53.2210580395087,53.376245286708,53.1965547899509,53.2128902896561,1649413.88303167,0.0,1.0
2014-05-29,65.49,65.52,65.34,65.47,798800,53.4905937846443,53.5150970342021,53.3680775368554,53.4742582849391,977992.732902093,0.0,1.0
2014-05-30,64.63,64.765,64.51,64.73,1012600,52.7881672973212,52.8984319203312,52.69015429909,52.8698447958471,1239753.93256968,0.0,1.0
2014-06-02,64.67,64.73,64.58,64.7,1106500,52.8208382967315,52.8698447958471,52.7473285480582,52.8453415462893,1354718.27610937,0.0,1.0
2014-06-03,64.79,64.89,64.69,64.76,1497400,52.9188512949627,53.0005287934886,52.8371737964367,52.8943480454049,1833307.85959889,0.0,1.0
2014-06-04,64.74,64.8,64.3,64.53,1612400,52.8780125456997,52.9270190448153,52.5186315521855,52.7064897987952,1974105.51143132,0.0,1.0
2014-06-05,64.9,64.954,64.61,64.75,1191800,53.0086965433412,53.0528023925452,52.771831797616,52.8861802955523,1459153.40394681,0.0,1.0
2014-06-06,65.39,65.73,65.1325,65.36,2018300,53.4089162861184,53.6866197811066,53.1985967274141,53.3844130365606,2471060.00602941,0.0,1.0
2014-06-09,65.27,65.33,65.09,65.22,1512500,53.3109032878872,53.3599097870028,53.1638837905405,53.2700645386243,1851795.20344819,0.0,1.0
2014-06-10,65.66,65.7,65.54,65.55,2182200,53.6294455321384,53.6621165315488,53.5314325339073,53.5396002837599,2671727.2680758,0.0,1.0
2014-06-11,65.41,65.45,65.32,65.34,1526300,53.4252517858236,53.457922785234,53.3517420371502,53.3680775368554,1868690.92166808,0.0,1.0
2014-06-12,65.0,65.46,64.84,65.29,2091000,53.0903740418672,53.4660905350865,52.9596900442257,53.3272387875924,2560068.60853565,0.0,1.0
2014-06-13,64.27,64.29,64.04,64.21,1659300,52.4941283026277,52.5104638023329,52.3062700560181,52.4451218035122,2031526.4668308,0.0,1.0
2014-06-16,64.39,64.54,64.3,64.42,971300,52.5921413008589,52.7146575486478,52.5186315521855,52.6166445504167,1189189.21065073,0.0,1.0
2014-06-17,64.54,64.6,64.36,64.45,2023500,52.7146575486478,52.7636640477634,52.5676380513011,52.6411477999745,2477426.50854705,0.0,1.0
2014-06-18,64.74,64.8,64.05,64.23,2585900,52.8780125456997,52.9270190448153,52.3144378058707,52.4614573032174,3165988.24237797,0.0,1.0
2014-06-19,64.52,64.565,64.35,64.37,1952300,52.6983220489426,52.7350769232793,52.5594703014485,52.5758058011537,2390254.39715167,0.0,1.0
2014-06-20,63.61,63.65,63.29,63.57,1613800,51.9550568123565,51.9877278117669,51.6936888170734,51.9223858129461,1975819.56980145,0.0,1.0
2014-06-23,63.92,64.01,63.86,63.96,1144600,52.2082570577869,52.2817668064603,52.1592505586714,52.2409280571973,1401365.15032516,0.0,1.0
2014-06-24,64.61,64.95,64.485,64.67,1492100,52.771831797616,53.0495352926042,52.6697349244585,52.8208382967315,1826818.92434053,0.0,1.0
2014-06-25,64.55,64.58,64.06,64.09,1751900,52.7228252985004,52.7473285480582,52.3226055557232,52.347108805281,2144899.18474108,0.0,1.0
2014-06-26,64.86,65.0,64.68,64.93,1012400,52.9760255439308,53.0903740418672,52.8290060465841,53.033199792899,1239509.06708823,0.0,1.0
2014-06-27,64.97,65.0,64.82,64.89,707500,53.0658707923094,53.0903740418672,52.9433545445205,53.0005287934886,866211.64062122,0.0,1.0
2014-06-30,65.02,65.18,65.0,65.15,1088700,53.1067095415724,53.2373935392139,53.0903740418672,53.2128902896561,1332925.24826053,0.0,1.0
2014-07-01,65.54,65.58,65.15,65.16,2235700,53.5314325339073,53.5641035333177,53.2128902896561,53.2210580395087,2737228.78436306,0.0,1.0
2014-07-02,65.78,65.93,65.7062,65.86,2401000,53.7274585303696,53.8499747781585,53.6671805364574,53.7928005291903,2939610.10477957,0.0,1.0
2014-07-03,65.95,65.96,65.66,65.78,712500,53.8663102778637,53.8744780277163,53.6294455321384,53.7274585303696,872333.277657412,0.0,1.0
2014-07-07,65.19,65.21,64.98,65.08,1181400,53.2455612890665,53.2618967887717,53.074038542162,53.1557160406879,1446420.39891153,0.0,1.0
2014-07-08,64.82,65.05,64.73,64.98,1263100,52.9433545445205,53.1312127911301,52.8698447958471,53.074038542162,1546447.94808291,0.0,1.0
2014-07-09,65.02,65.05,64.68,64.79,1353100,53.1067095415724,53.1312127911301,52.8290060465841,52.9188512949627,1656637.41473438,0.0,1.0
2014-07-10,64.54,64.54,64.07,64.1,1346100,52.7146575486478,52.7146575486478,52.3307733055758,52.3552765551336,1648067.12288371,0.0,1.0
2014-07-11,63.96,64.05,63.86,64.04,2387300,52.2409280571973,52.3144378058707,52.1592505586714,52.3062700560181,2922836.81930041,0.0,1.0
2014-07-14,64.35,64.36,64.2,64.23,679000,52.5594703014485,52.5676380513011,52.4369540536596,52.4614573032174,831318.309514923,0.0,1.0
2014-07-15,64.31,64.5498,64.16,64.5,1642100,52.5267993020381,52.7226619435034,52.4042830542492,52.6819865492374,2010468.0354263,0.0,1.0
2014-07-16,64.56,64.75,64.51,64.68,984400,52.730993048353,52.8861802955523,52.69015429909,52.8290060465841,1205227.89968555,0.0,1.0
2014-07-17,63.92,64.74,63.88,64.65,1322700,52.2082570577869,52.8780125456997,52.1755860583765,52.8045027970264,1619417.86155433,0.0,1.0
2014-07-18,64.75,64.8,64.42,64.54,2111200,52.8861802955523,52.9270190448153,52.6166445504167,52.7146575486478,2584800.02216187,0.0,1.0
2014-07-21,64.78,64.95,64.44,64.48,2497500,52.9106835451101,53.0495352926042,52.6329800501219,52.6656510495322,3057757.69957809,0.0,1.0
2014-07-22,65.55,65.69,65.37,65.4,2972000,53.5396002837599,53.6539487816962,53.3925807864132,53.417084035971,3638701.05431274,0.0,1.0
2014-07-23,65.32,65.39,65.16,65.35,1435300,53.3517420371502,53.4089162861184,53.2210580395087,53.376245286708,1757277.12760938,0.0,1.0
2014-07-24,65.17,65.215,65.02,65.14,2712100,53.2292257893613,53.265980663698,53.1067095415724,53.2047225398035,3320498.36117146,0.0,1.0
2014-07-25,65.31,65.48,65.23,65.37,1366800,53.3435742872976,53.4824260347917,53.2782322884769,53.3925807864132,1673410.70021355,0.0,1.0
2014-07-28,66.14,66.22,65.82,65.82,2711700,54.021497525063,54.0868395238838,53.76012952978,53.76012952978,3320008.63020857,0.0,1.0
2014-07-29,66.86,66.945,66.755,66.81,5925000,54.6095755144498,54.6790013881969,54.5238141409976,54.5687367651869,7254139.88788796,0.0,1.0
2014-07-30,67.36,67.76,67.14,67.66,2909200,55.0179630070796,55.3446730011834,54.8382725103225,55.2629955026574,3561813.29313817,0.0,1.0
2014-07-31,66.1,66.78,66.01,66.78,3782000,53.9888265256526,54.5442335156291,53.9153167769793,54.5442335156291,4630406.25417591,0.0,1.0
2014-08-01,66.61,66.67,66.24,66.5,2576200,54.405381768135,54.4543882672505,54.1031750235889,54.3155365197564,3154112.26652775,0.0,1.0
2014-08-04,66.61,66.67,66.24,66.5,3156900,54.405381768135,54.4543882672505,54.1031750235889,54.3155365197564,3865079.19191113,0.0,1.0
2014-08-05,65.61,65.99,65.53,65.99,2878100,53.5886067828755,53.8989812772741,53.5232647840547,53.8989812772741,3523736.71077305,0.0,1.0
2014-08-06,65.4,65.65,65.23,65.4,1749700,53.417084035971,53.6212777822859,53.2782322884769,53.417084035971,2142205.66444516,0.0,1.0
2014-08-07,64.98,65.25,64.855,65.22,2569300,53.074038542162,53.2945677881821,52.9719416690046,53.2700645386243,3145664.40741781,0.0,1.0
2014-08-08,65.15,65.24,64.67,64.67,4572200,53.2128902896561,53.2864000383295,52.8208382967315,52.8208382967315,5597869.77137575,0.0,1.0
2014-08-11,65.36,65.42,65.25,65.3,2130200,53.3844130365606,53.4334195356762,53.2945677881821,53.335406537445,2608062.2428994,0.0,1.0
2014-08-12,65.51,65.545,65.21,65.27,1679700,53.5069292843495,53.5355164088336,53.2618967887717,53.3109032878872,2056502.74593846,0.0,1.0
2014-08-13,65.93,66.01,65.75,65.92,1830600,53.8499747781585,53.9153167769793,53.7029552808118,53.8418070283059,2241253.75169075,0.0,1.0
2014-08-14,66.51,66.54,66.42,66.51,1061400,54.323704269609,54.3482075191668,54.2501945209357,54.323704269609,1299501.11004292,0.0,1.0
2014-08-15,66.31,66.97,66.04,66.7,2436300,54.1603492725571,54.6994207628284,53.9398200265371,54.4788915168083,2982828.86225509,0.0,1.0
2014-08-18,66.4,66.475,66.09,66.14,1940800,54.2338590212305,54.2951171451249,53.9806587758,54.021497525063,2376174.63196843,0.0,1.0
2014-08-19,66.77,66.83,66.57,66.57,1382900,54.5360657657765,54.585072264892,54.3727107687246,54.3727107687246,1693122.37147008,0.0,1.0
2014-08-20,66.31,66.46,66.17,66.32,2138000,54.1603492725571,54.282865520346,54.0460007746208,54.1685170224097,2617611.99667586,0.0,1.0
2014-08-21,65.43,65.48,65.33,65.46,1725300,53.4415872855288,53.4824260347917,53.3599097870028,53.4660905350865,2112332.07570854,0.0,1.0
2014-08-22,65.79,65.85,65.48,65.74,1411500,53.7356262802222,53.7846327793377,53.4824260347917,53.6947875309592,1728138.1353171,0.0,1.0
2014-08-25,66.02,66.1,65.925,65.96,1136600,53.9234845268319,53.9888265256526,53.8458909032322,53.8744780277163,1391570.53106725,0.0,1.0
2014-08-26,66.67,66.7,66.26,66.26,2433300,54.4543882672505,54.4788915168083,54.1195105232941,54.1195105232941,2979155.88003338,0.0,1.0
2014-08-27,66.68,66.74,66.455,66.61,1523300,54.4625560171031,54.5115625162187,54.2787816454197,54.405381768135,1865017.93944637,0.0,1.0
2014-08-28,66.66,66.68,66.2,66.2,2552300,54.4462205173979,54.4625560171031,54.0705040241786,54.0705040241786,3124850.84149476,0.0,1.0
2014-08-29,66.4,66.55,66.32,66.48,1470000,54.2338590212305,54.3563752690194,54.1685170224097,54.2992010200512,1799761.28864056,0.0,1.0
2014-09-02,65.4,65.58,65.305,65.45,2192400,53.417084035971,53.5641035333177,53.3394904123713,53.457922785234,2684215.40762963,0.0,1.0
2014-09-03,65.24,65.61,65.24,65.48,1605100,53.2864000383295,53.5886067828755,53.2864000383295,53.4824260347917,1965167.92135847,0.0,1.0
2014-09-04,65.22,65.59,65.15,65.39,1180400,53.2700645386243,53.5722712831703,53.2128902896561,53.4089162861184,1445196.07150429,0.0,1.0
2014-09-05,65.08,65.14,64.75,64.89,3481200,53.1557160406879,53.2047225398035,52.8861802955523,53.0005287934886,4262128.57007858,0.0,1.0
2014-09-08,64.39,64.98,64.1,64.8,2992200,52.5921413008589,53.074038542162,52.3552765551336,52.9270190448153,3663432.46793896,0.0,1.0
2014-09-09,63.6,64.17,63.3,64.17,3095400,51.9468890625039,52.4124508041018,51.701856566926,52.4124508041018,3789783.05636597,0.0,1.0
2014-09-10,63.86,64.0,63.16,63.43,2341100,52.1592505586714,52.2735990566077,51.5875080689897,51.8080373150098,2866272.89308599,0.0,1.0
2014-09-11,63.6,63.68,63.46,63.5,1778800,51.9468890625039,52.0122310613246,51.8325405645676,51.8652115639779,2177833.5919958,0.0,1.0
2014-09-12,63.72,63.94,63.57,63.81,3600200,52.044902060735,52.2245925574921,51.9223858129461,52.1184118094084,4407823.53153996,0.0,1.0
2014-09-15,63.47,63.64,63.37,63.62,1209600,51.8407083144201,51.9795600619143,51.7590308158942,51.9632245622091,1480946.43179566,0.0,1.0
2014-09-16,64.2,64.41,63.51,63.51,2664300,52.4369540536596,52.6084768005641,51.8733793138305,51.8733793138305,3261975.51110546,0.0,1.0
2014-09-17,64.08,64.67,64.04,64.27,2023900,52.3389410554284,52.8208382967315,52.3062700560181,52.4941283026277,2477916.23950995,0.0,1.0
2014-09-18,63.55,63.6,63.47,63.55,1381200,51.9060503132409,51.9468890625039,51.8407083144201,51.9060503132409,1691041.01487778,0.0,1.0
2014-09-19,63.42,63.695,63.295,63.63,2831800,51.7998695651572,52.0244826861035,51.6977726919997,51.9713923120617,3467050.35181791,0.0,1.0
2014-09-22,62.4,62.72,62.17,62.6,2429778,50.9667590801925,51.2281270754755,50.7789008335828,51.1301140772444,2974843.79890508,0.0,1.0
2014-09-23,62.21,62.49,62.15,62.21,1853710,50.8115718329932,51.0402688288658,50.7625653338776,50.8115718329932,2269547.95807203,0.0,1.0
2014-09-24,62.87,62.935,62.335,62.48,2069314,51.3506433232644,51.4037336973063,50.9136687061506,51.0321010790132,2533517.84438228,0.0,1.0
2014-09-25,61.73,62.13,61.615,62.12,2256561,50.4195198400686,50.7462298341724,50.3255907167638,50.7380620843198,2762769.47840546,0.0,1.0
2014-09-26,61.86,61.98,61.66,61.88,1787922,50.5257005881524,50.6237135863835,50.3623455911005,50.5420360878576,2189001.90660462,0.0,1.0
2014-09-29,61.07,61.14,60.81,60.86,1564048,49.8804483497974,49.9376225987655,49.6680868536299,49.7089256028929,1914906.83263652,0.0,1.0
2014-09-30,60.51,60.81,60.46,60.73,4036051,49.423054358052,49.6680868536299,49.3822156087891,49.6027448548091,4941447.85631225,0.0,1.0
2014-10-01,58.93,59.86,58.92,59.69,4700322,48.132549881342,48.8921506176334,48.1243821314894,48.7532988701393,5754733.04744596,0.0,1.0
2014-10-02,58.71,59.0,58.33,58.65,4036329,47.952859384585,48.1897241303102,47.6424848901863,47.9038528854694,4941788.21933146,0.0,1.0
2014-10-03,58.86,58.99,58.15,58.61,3438612,48.0753756323739,48.1815563804576,47.4954653928396,47.871181886059,4209986.9144591,0.0,1.0
2014-10-06,58.77,58.85,58.59,58.68,1904545,48.0018658837005,48.0672078825213,47.8548463863538,47.9283561350272,2331786.641819,0.0,1.0
2014-10-07,58.24,58.55,58.19,58.55,1600986,47.568975141513,47.8221753869434,47.52813639225,47.8221753869434,1960131.03840509,0.0,1.0
2014-10-08,58.56,58.64,57.53,57.85,3209805,47.830343136796,47.8956851356168,46.9890649019788,47.2504328972618,3929852.23339109,0.0,1.0
2014-10-09,57.61,58.5,57.23,58.45,3442331,47.0544069007995,47.7813366376805,46.7440324064009,47.7404978884175,4214540.18808662,0.0,1.0
2014-10-10,56.47,57.051,56.43,56.92,5386091,46.1232834176037,46.5978296840395,46.0906124181933,46.4908321609705,6594338.82918048,0.0,1.0
2014-10-13,56.98,57.7,56.96,57.54,2774412,46.539838660086,47.1279166494729,46.5235031603808,46.9972326518313,3396788.65057131,0.0,1.0
2014-10-14,57.16,57.44,56.98,57.3,2922606,46.6868581574327,46.9155551533054,46.539838660086,46.8012066553691,3578226.62635961,0.0,1.0
2014-10-15,57.08,57.235,56.31,57.07,4727127,46.621516158612,46.7481162813272,45.9925994199622,46.6133484087594,5787551.14359698,0.0,1.0
2014-10-16,56.88,57.24,56.15,56.58,4636972,46.4581611615601,46.7522001562535,45.8619154223206,46.2131286659822,5677171.9061974,0.0,1.0
2014-10-17,56.8,57.04,56.52,56.97,2524943,46.3928191627393,46.5888451592016,46.1641221668667,46.5316709102334,3091356.91661493,0.0,1.0
2014-10-20,57.59,57.65,57.2,57.37,1850017,47.0380714010943,47.0870779002099,46.7195291568431,46.8583809043372,2265026.5169571,0.0,1.0
2014-10-21,57.79,57.845,57.49,57.58,2105989,47.2014263981462,47.2463490223355,46.9563939025684,47.0299036512417,2578420.05204275,0.0,1.0
2014-10-22,57.55,57.79,57.462,57.75,1403236,47.0054004016839,47.2014263981462,46.9335242029811,47.1687553987358,1718020.29362369,0.0,1.0
2014-10-23,57.63,57.85,57.59,57.68,1838780,47.0707424005047,47.2504328972618,47.0380714010943,47.1115811497677,2251268.74988196,0.0,1.0
2014-10-24,57.58,57.705,57.43,57.48,3458449,47.0299036512417,47.1320005243992,46.9073874034528,46.9482261527158,4234273.89723649,0.0,1.0
2014-10-27,57.89,57.92,57.65,57.69,1949010,47.2831038966722,47.30760714623,47.0870779002099,47.1197488996203,2386226.35998186,0.0,1.0
2014-10-28,58.44,58.49,58.1,58.1,2324024,47.7323301385649,47.7731688878279,47.4546266435767,47.4546266435767,2845366.27827999,0.0,1.0
2014-10-29,59.02,59.66,58.84,59.42,3868914,48.2060596300154,48.7287956205815,48.0590401326687,48.5327696241192,4736817.44644863,0.0,1.0
2014-10-30,59.37,59.4,58.93,58.98,2426274,48.4919308748562,48.516434124414,48.132549881342,48.173388630605,2970553.75567012,0.0,1.0
2014-10-31,58.63,58.81,58.48,58.68,4894474,47.8875173857642,48.0345368831109,47.7650011379753,47.9283561350272,5992438.66221612,0.0,1.0
2014-11-03,57.65,58.0,57.43,57.94,3887075,47.0870779002099,47.3729491450507,46.9073874034528,47.3239426459351,4759052.45649149,0.0,1.0
2014-11-04,57.38,57.4,57.14,57.35,1432497,46.8665486541898,46.882884153895,46.6705226577275,46.842045404632,1753845.33788689,0.0,1.0
2014-11-05,56.47,56.69,56.2,56.69,4831439,46.1232834176037,46.3029739143608,45.9027541715836,46.3029739143608,5915263.18410084,0.0,1.0
2014-11-06,56.71,57.3,56.65,57.03,3195709,46.319309414066,46.8012066553691,46.2703029149504,46.580677409349,3912594.11425865,0.0,1.0
2014-11-07,57.04,57.08,56.74,56.87,1695281,46.5888451592016,46.621516158612,46.3438126636238,46.4499934117075,2075578.99127065,0.0,1.0
2014-11-10,57.53,57.81,57.53,57.76,1417620,46.9890649019788,47.2177618978514,46.9890649019788,47.1769231485884,1735631.0190494,0.0,1.0
2014-11-11,57.06,57.2,56.98,57.2,2173007,46.6051806589068,46.7195291568431,46.539838660086,46.7195291568431,2660472.02622105,0.0,1.0
2014-11-12,57.26,57.525,57.14,57.14,3084356,46.7685356559587,46.9849810270524,46.6705226577275,46.6705226577275,3776261.58448043,0.0,1.0
2014-11-13,57.06,57.29,56.92,57.24,1664419,46.6051806589068,46.7930389055165,46.4908321609705,46.7522001562535,2037793.79882845,0.0,1.0
2014-11-14,56.6,56.625,56.05,56.07,2576553,46.2294641656874,46.2498835403189,45.7802379237947,45.7965734234999,3154544.45410251,0.0,1.0
2014-11-17,56.54,56.78,56.48,56.78,1554788,46.1804576665718,46.3764836630341,46.1314511674563,46.3764836630341,1903569.56084549,0.0,1.0
2014-11-18,56.98,57.17,56.965,57.12,1137412,46.539838660086,46.6950259072853,46.5275870353071,46.6541871580224,1392564.68492193,0.0,1.0
2014-11-19,56.14,56.3,55.895,56.3,2419160,45.8537476724681,45.9844316701096,45.6536378010795,45.9844316701096,2961843.89049502,0.0,1.0
2014-11-20,56.0,56.12,55.9,55.97,1741394,45.7393991745317,45.8374121727629,45.6577216760058,45.7148959249739,2132036.40100064,0.0,1.0
2014-11-21,56.79,56.81,56.43,56.71,3321384,46.3846514128867,46.4009869125919,46.0906124181933,46.319309414066,4066461.46116335,0.0,1.0
2014-11-24,56.83,56.88,56.56,56.87,1644433,46.4173224122971,46.4581611615601,46.196793166277,46.4499934117075,2013324.39126738,0.0,1.0
2014-11-25,56.74,56.98,56.72,56.87,1693669,46.3438126636238,46.539838660086,46.3274771639186,46.4499934117075,2073605.37549018,0.0,1.0
2014-11-26,57.52,57.54,57.2,57.2,2264854,46.9808971521262,46.9972326518313,46.7195291568431,46.7195291568431,2772922.82559368,0.0,1.0
2014-11-28,56.88,57.35,56.78,57.35,2132221,46.4581611615601,46.842045404632,46.3764836630341,46.842045404632,2610536.60858942,0.0,1.0
2014-12-01,56.45,56.88,56.35,56.85,2240334,46.1069479178985,46.4581611615601,46.0252704193725,46.4336579120023,2742902.3175682,0.0,1.0
2014-12-02,56.36,56.48,56.28,56.48,1833925,46.0334381692251,46.1314511674563,45.9680961704044,46.1314511674563,2245324.64031982,0.0,1.0
2014-12-03,56.34,56.49,56.32,56.42,2022876,46.01710266952,46.1396189173089,46.0007671698148,46.0824446683407,2476662.52824493,0.0,1.0
2014-12-04,56.92,57.18,56.85,56.97,2050018,46.4908321609705,46.7031936571379,46.4336579120023,46.5316709102334,2509893.2227322,0.0,1.0
2014-12-05,56.59,57.08,56.5,57.08,2564838,46.2212964158348,46.621516158612,46.1477866671615,46.621516158612,3140201.45852671,0.0,1.0
2014-12-08,56.62,56.795,56.58,56.7,2205379,46.2457996653926,46.388735287813,46.2131286659822,46.3111416642134,2700105.95304818,0.0,1.0
2014-12-09,57.0,57.04,56.7,56.76,3868403,46.5561741597912,46.5888451592016,46.3111416642134,46.3601481633289,4736191.81514353,0.0,1.0
2014-12-10,56.13,56.46,55.88,56.46,3907291,45.8455799226155,46.1151156677511,45.6413861763006,46.1151156677511,4783803.45935622,0.0,1.0
2014-12-11,55.65,56.0,55.47,56.0,3775750,45.4535279296909,45.7393991745317,45.3065084323442,45.7393991745317,4622754.20788067,0.0,1.0
2014-12-12,54.88,55.46,54.82,55.45,4039006,44.8246111910411,45.2983406824916,44.7756046919255,45.290172932639,4945065.74380064,0.0,1.0
2014-12-15,55.44,55.871,55.37,55.79,4052338,45.2820051827864,45.6340352014332,45.2248309338182,45.5678764276272,4961388.47679394,0.0,1.0
2014-12-16,56.24,56.72,56.065,56.13,6096588,45.935425170994,46.3274771639186,45.7924895485736,45.8455799226155,7464219.77904119,0.0,1.0
2014-12-17,55.25,55.61,54.88,54.91,4742773,45.6686313394839,45.9662007020579,45.3627961612828,45.387593608164,5737816.10186878,0.663357,1.0
2014-12-18,55.12,55.18,54.8999,55.06,4368480,45.5611757363321,45.6107706300945,45.3792451343807,45.5115808425698,5284995.69443694,0.0,1.0
2014-12-19,55.29,55.63,55.24,55.51,3569075,45.7016946019921,45.982732333312,45.6603655238568,45.8835425457873,4317873.95343976,0.0,1.0
2014-12-22,55.93,56.1,55.8,55.83,2407417,46.2307068021237,46.3712256677836,46.1232511989719,46.1480486458531,2912497.82068689,0.0,1.0
2014-12-23,55.3,55.79,55.13,55.52,2344879,45.7099604176192,46.1149853833449,45.5694415519592,45.8918083614144,2836839.22530848,0.0,1.0
2014-12-24,55.61,55.76,55.55,55.62,873044,45.9662007020579,46.0901879364637,45.9166058082956,45.9744665176849,1056210.34800526,0.0,1.0
2014-12-26,55.88,56.11,55.83,55.83,902308,46.1893777239884,46.3794914834107,46.1480486458531,46.1480486458531,1091613.99275171,0.0,1.0
2014-12-29,55.67,55.695,55.49,55.61,2091732,46.0157955958202,46.0364601348879,45.8670109145332,45.9662007020579,2530581.48690528,0.0,1.0
2014-12-30,55.22,55.24,54.91,55.06,2078611,45.6438338926027,45.6603655238568,45.387593608164,45.5115808425698,2514707.67530337,0.0,1.0
2014-12-31,55.29,55.6699,55.24,55.42,1871432,45.7016946019921,46.015712937664,45.6603655238568,45.8091502051438,2264062.11369435,0.0,1.0
2015-01-02,54.71,55.48,54.49,55.48,4266337,45.2222772956229,45.8587450989062,45.0404293518276,45.8587450989062,5161422.89217691,0.0,1.0
2015-01-05,54.03,54.43,53.88,54.43,3945747,44.6602018329831,44.9908344580653,44.5362145985772,44.9908344580653,4773572.47974981,0.0,1.0
2015-01-06,53.83,54.14,53.68,53.95,2879368,44.4948855204419,44.7511258048807,44.3708982860361,44.5940753079666,3483465.0685592,0.0,1.0
2015-01-07,54.51,54.54,54.13,54.21,3195179,45.0569609830817,45.0817584299629,44.7428599892536,44.8089865142701,3865533.83738859,0.0,1.0
2015-01-08,55.57,55.74,55.1701,55.18,3625717,45.9331374395497,46.0736563052096,45.6025874726237,45.6107706300945,4386399.55642393,0.0,1.0
2015-01-09,56.08,56.34,55.97,56.29,3604961,46.3546940365295,46.569605242833,46.2637700646319,46.5282761646977,4361288.90680811,0.0,1.0
2015-01-12,56.09,56.42,56.035,56.42,2070086,46.3629598521566,46.6357317678494,46.3174978662078,46.6357317678494,2504394.1135393,0.0,1.0
2015-01-13,56.58,56.87,56.33,56.67,2804784,46.7679848178823,47.0076934710669,46.5613394272059,46.8423771585258,3393233.19869282,0.0,1.0
2015-01-14,56.22,56.45,55.69,55.69,2399364,46.4704154553083,46.6605292147306,46.0323272270743,46.0323272270743,2902755.285451,0.0,1.0
2015-01-15,56.31,56.66,56.24,56.55,2366527,46.5448077959518,46.8341113428988,46.4869470865624,46.7431873710011,2863029.01827839,0.0,1.0
2015-01-16,56.23,56.36,55.83,56.34,4015335,46.4786812709354,46.5861368740871,46.1480486458531,46.569605242833,4857760.17899176,0.0,1.0
2015-01-20,56.2,56.27,55.975,56.21,2853131,46.4538838240542,46.5117445334436,46.2679029724454,46.4621496396812,3451723.49436521,0.0,1.0
2015-01-21,56.73,56.86,56.2,56.61,2411210,46.8919720522881,46.9994276554399,46.4538838240542,46.7927822647635,2917086.59954568,0.0,1.0
2015-01-22,57.38,57.61,56.62,56.91,3475599,47.4292500680468,47.6193638274691,46.8010480803905,47.0407567335752,4204786.50482303,0.0,1.0
2015-01-23,57.38,57.57,57.33,57.47,1835793,47.4292500680468,47.5863005649608,47.3879209899115,47.5036424086903,2220945.98141172,0.0,1.0
2015-01-26,57.48,57.55,57.16,57.31,1414896,47.5119082243173,47.5697689337067,47.2474021242516,47.3713893586574,1711743.96313501,0.0,1.0
2015-01-27,57.25,57.47,57.15,57.47,1643872,47.3217944648951,47.5036424086903,47.2391363086245,47.5036424086903,1988759.57820693,0.0,1.0
2015-01-28,57.05,57.5,56.92,57.38,2711521,47.1564781523539,47.5284398555715,47.0490225492022,47.4292500680468,3280403.43789495,0.0,1.0
2015-01-29,56.93,56.94,56.47,56.91,2596759,47.0572883648293,47.0655541804563,46.6770608459847,47.0407567335752,3141564.14462018,0.0,1.0
2015-01-30,55.65,56.1,55.61,55.92,4215219,45.9992639645661,46.3712256677836,45.9662007020579,46.2224409864966,5099580.23525546,0.0,1.0
2015-02-02,56.58,56.8,56.1,56.16,2297732,46.7679848178823,46.9498327616775,46.3712256677836,46.420820561546,2779800.69199584,0.0,1.0
2015-02-03,57.0,57.06,56.42,56.69,2772957,47.1151490742187,47.164743967981,46.6357317678494,46.8589087897799,3354728.83150632,0.0,1.0
2015-02-04,57.27,57.54,57.19,57.29,1592616,47.3383260961492,47.5615031180797,47.2721995711327,47.3548577274033,1926749.96861411,0.0,1.0
2015-02-05,57.03,57.08,56.6,56.64,1541286,47.1399465210998,47.1812755992351,46.7845164491364,46.8175797116446,1864650.83367577,0.0,1.0
2015-02-06,56.15,56.41,55.935,56.41,1920994,46.4125547459189,46.6274659522224,46.2348397099372,46.6274659522224,2324022.318756,0.0,1.0
2015-02-09,56.12,56.135,55.85,55.85,1814241,46.3877572990377,46.4001560224783,46.1645802771072,46.1645802771072,2194872.3294306,0.0,1.0
2015-02-10,55.71,55.87,55.56,55.74,1741168,46.0488588583285,46.1811119083613,45.9248716239226,46.0736563052096,2106468.47033553,0.0,1.0
2015-02-11,55.04,55.57,54.96,55.44,11403964,45.4950492113157,45.9331374395497,45.4289226862993,45.8256818363979,13796538.072628,0.0,1.0
2015-02-12,55.58,55.6399,55.26,55.38,2597046,45.9414032551767,45.9909154907828,45.6768971551109,45.7760869426356,3141911.35778455,0.0,1.0
2015-02-13,56.03,56.12,55.81,55.81,2209272,46.3133649583942,46.3877572990377,46.131517014599,46.131517014599,2672781.61004287,0.0,1.0
2015-02-17,55.93,55.99,55.75,55.81,1331633,46.2307068021237,46.280301695886,46.0819221208367,46.131517014599,1611012.22200173,0.0,1.0
2015-02-18,55.98,56.07,55.5,55.52,1490890,46.272035880259,46.3464282209025,45.8752767301603,45.8918083614144,1803681.6537741,0.0,1.0
2015-02-19,55.72,55.945,55.57,55.67,1589968,46.0571246739555,46.2431055255643,45.9331374395497,46.0157955958202,1923546.41300693,0.0,1.0
2015-02-20,56.17,56.32,55.63,55.85,2472638,46.429086377173,46.5530736115789,45.982732333312,46.1645802771072,2991402.31474132,0.0,1.0
2015-02-23,56.0,56.19,55.86,56.17,1450304,46.2885675115131,46.4456180084271,46.1728460927343,46.429086377173,1754580.63116339,0.0,1.0
2015-02-24,56.4,56.52,55.79,55.98,2121095,46.6192001365953,46.71838992412,46.1149853833449,46.272035880259,2566104.90204641,0.0,1.0
2015-02-25,56.72,56.81,56.54,56.64,2424785,46.8837062366611,46.9580985773046,46.7349215553741,46.8175797116446,2933509.66124035,0.0,1.0
2015-02-26,56.8,56.91,56.745,56.81,1998155,46.9498327616775,47.0407567335752,46.9043707757287,46.9580985773046,2417371.84828994,0.0,1.0
2015-02-27,56.63,56.84,56.58,56.79,2372875,46.8093138960176,46.9828960241858,46.7679848178823,46.9415669460505,2870708.84116147,0.0,1.0
2015-03-02,57.06,57.08,56.85,57.0,1718837,47.164743967981,47.1812755992351,46.9911618398128,47.1151490742187,2079452.38262254,0.0,1.0
2015-03-03,57.24,57.44,57.22,57.44,2783880,47.313528649268,47.4788449618091,47.2969970180139,47.4788449618091,3367943.49838596,0.0,1.0
2015-03-04,57.04,57.24,56.875,57.18,2352155,47.1482123367269,47.313528649268,47.0118263788805,47.2639337555057,2845641.74441643,0.0,1.0
2015-03-05,57.08,57.25,57.005,57.16,1200677,47.1812755992351,47.3217944648951,47.1192819820322,47.2474021242516,1452581.39568213,0.0,1.0
2015-03-06,56.79,57.15,56.59,57.14,3025029,46.9415669460505,47.2391363086245,46.7762506335094,47.2308704929974,3659686.03279559,0.0,1.0
2015-03-09,56.35,56.5401,56.21,56.4,2391836,46.57787105846,46.7350042135304,46.4621496396812,46.6192001365953,2893647.8962475,0.0,1.0
2015-03-10,54.97,55.46,54.95,55.45,3227478,45.4371885019263,45.8422134676521,45.4206568706722,45.833947652025,3904609.23110325,0.0,1.0
2015-03-11,55.12,55.29,55.02,55.19,2002312,45.5611757363321,45.7016946019921,45.4785175800616,45.6190364457215,2422400.99506451,0.0,1.0
2015-03-12,55.59,55.83,55.58,55.81,2217727,45.9496690708038,46.1480486458531,45.9414032551767,46.131517014599,2683010.48566928,0.0,1.0
2015-03-13,54.79,55.05,54.56,55.03,2398500,45.2884038206393,45.5033150269428,45.098290061217,45.4867833956886,2901710.01655198,0.0,1.0
2015-03-16,55.59,55.77,55.42,55.42,2110997,45.9496690708038,46.0984537520908,45.8091502051438,45.8091502051438,2553888.32178911,0.0,1.0
2015-03-17,57.01,57.03,56.66,56.86,4102407,47.1234148898457,47.1399465210998,46.8341113428988,46.9994276554399,4963100.05581528,0.0,1.0
2015-03-18,57.96,58.09,56.63,56.76,4930859,47.908667374416,48.0161229775678,46.8093138960176,46.9167694991693,5965362.9145322,0.0,1.0
2015-03-19,57.21,57.39,56.97,57.39,2177619,47.2887312023868,47.4375158836738,47.0903516273375,47.4375158836738,2634487.74839854,0.0,1.0
2015-03-20,57.77,57.895,57.45,57.46,2822514,47.751616877502,47.8549395728402,47.4871107774362,47.4953765930632,3414682.98755814,0.0,1.0
2015-03-23,57.92,58.02,57.74,57.82,2285856,47.8756041119078,47.9582622681784,47.7268194306208,47.7929459556372,2765433.08384217,0.0,1.0
2015-03-24,58.08,58.125,57.95,57.95,1557322,48.0078571619407,48.0450533322624,47.900401558789,47.900401558789,1884051.21800991,0.0,1.0
2015-03-25,57.8,58.4,57.77,58.25,3061073,47.7764143243831,48.2723632620065,47.751616877502,48.1483760276006,3703292.13487464,0.0,1.0
2015-03-26,57.34,57.55,57.05,57.55,2063824,47.3961868055386,47.5697689337067,47.1564781523539,47.5697689337067,2496818.33362534,0.0,1.0
2015-03-27,57.32,57.41,57.13,57.24,1453197,47.3796551742845,47.454047514928,47.2226046773704,47.313528649268,1758080.58825236,0.0,1.0
2015-03-30,57.58,57.68,57.4,57.4,1896593,47.5945663805879,47.6772245368585,47.4457816993009,47.4457816993009,2294501.94097243,0.0,1.0
2015-03-31,57.24,57.34,57.11,57.16,1876506,47.313528649268,47.3961868055386,47.2060730461163,47.2474021242516,2270200.64887217,0.0,1.0
2015-04-01,57.39,57.44,57.085,57.18,1748346,47.4375158836738,47.4788449618091,47.1854085070486,47.2639337555057,2115152.42885078,0.0,1.0
2015-04-02,58.01,58.09,57.76,57.84,2888317,47.9499964525513,48.0161229775678,47.7433510618749,47.8094775868914,3494291.58635704,0.0,1.0
2015-04-06,58.78,58.96,58.37,58.47,3325545,48.5864642558346,48.7352489371216,48.2475658151253,48.3302239713959,4023250.88054799,0.0,1.0
2015-04-07,58.11,58.31,58.09,58.29,2839920,48.0326546088219,48.197970921363,48.0161229775678,48.1814392901089,3435740.80058632,0.0,1.0
2015-04-08,58.75,58.95,58.57,58.79,3765140,48.5616668089534,48.7269831214946,48.4128821276664,48.5947300714617,4555073.77599355,0.0,1.0
2015-04-09,58.58,58.74,58.455,58.65,2197211,48.4211479432935,48.5534009933264,48.3178252479553,48.4790086526829,2658190.18852541,0.0,1.0
2015-04-10,59.6,59.67,59.36,59.43,2928243,49.2642611372532,49.3221218466426,49.0658815622039,49.1237422715932,3542594.13966988,0.0,1.0
2015-04-13,59.42,59.8299,59.395,59.65,3565295,49.1154764559662,49.4542922385192,49.0948119168985,49.3055902153885,4313300.90200654,0.0,1.0
2015-04-14,60.46,60.54,60.2,60.4,3605107,49.97512128118,50.0412478061965,49.7602100748766,49.9255263874177,4361465.53789521,0.0,1.0
2015-04-15,60.82,60.995,60.54,60.62,2056184,50.272690643754,50.4173424172275,50.0412478061965,50.1073743312129,2487575.44660159,0.0,1.0
2015-04-16,61.52,61.74,61.07,61.08,3412724,50.8512977376479,51.0331456814432,50.4793360344304,50.4876018500575,4128720.20618192,0.0,1.0
2015-04-17,61.02,61.23,60.92,61.14,4007509,50.4380069562951,50.6115890844633,50.3553488000246,50.5371967438198,4848292.26880226,0.0,1.0
2015-04-20,61.75,61.93,61.62,61.63,2936164,51.0414114970702,51.1901961783572,50.9339558939185,50.9422217095455,3552176.98104621,0.0,1.0
2015-04-21,61.44,61.71,61.43,61.68,2249206,50.7851712126315,51.008348234562,50.7769053970044,50.9835507876808,2721093.84177144,0.0,1.0
2015-04-22,61.92,62.03,61.73,61.98,2961089,51.1819303627302,51.2728543346278,51.0248798658161,51.2315252564925,3582331.2950602,0.0,1.0
2015-04-23,62.92,63.125,62.45,62.68,2869726,52.0085119254358,52.1779611457904,51.6200185909641,51.8101323503864,3471800.1579986,0.0,1.0
2015-04-24,62.64,62.95,62.47,62.95,2260329,51.7770690878782,52.0333093723169,51.6365502222182,52.0333093723169,2734550.46904437,0.0,1.0
2015-04-27,62.66,62.74,62.54,62.55,1991549,51.7936007191323,51.8597272441488,51.6944109316076,51.7026767472347,2409379.89649951,0.0,1.0
2015-04-28,62.84,62.85,62.43,62.51,3042783,51.9423854004193,51.9506512160464,51.60348695971,51.6696134847265,3681164.8569081,0.0,1.0
2015-04-29,61.96,62.21,61.78,61.9,3348579,51.2149936252384,51.4216390159148,51.0662089439514,51.1653987314761,4051117.45904341,0.0,1.0
2015-04-30,61.17,61.54,61.12,61.44,2689056,50.561994190701,50.867829368902,50.5206651125657,50.7851712126315,3253225.23671845,0.0,1.0
2015-05-01,61.16,61.29,60.93,61.11,2449768,50.5537283750739,50.6611839782256,50.3636146156516,50.5123992969386,2963734.1437684,0.0,1.0
2015-05-04,61.68,61.75,61.405,61.56,3496802,50.9835507876808,51.0414114970702,50.7562408579368,50.8843610001562,4230437.93591787,0.0,1.0
2015-05-05,60.98,61.645,60.93,61.48,3078552,50.4049436937869,50.9546204329861,50.3636146156516,50.8182344751397,3724438.26344638,0.0,1.0
2015-05-06,60.35,60.68,60.17,60.5,3577559,49.8841973092824,50.1569692249752,49.7354126279954,50.0081845436882,4328137.91332319,0.0,1.0
2015-05-07,59.71,59.84,59.481,59.81,2829590,49.3551851091508,49.4626407123025,49.1658979312912,49.4378432654214,3423243.5462728,0.0,1.0
2015-05-08,59.98,60.085,59.72,60.0,2422395,49.5783621310813,49.6651531951654,49.3634509247779,49.5948937623354,2930618.23454052,0.0,1.0
2015-05-11,59.26,59.61,59.23,59.6,2423803,48.9832234059333,49.2725269528802,48.9584259590521,49.2642611372532,2932321.63570929,0.0,1.0
2015-05-12,59.27,59.42,58.89,58.99,1353760,48.9914892215604,49.1154764559662,48.6773882277322,48.7600463840028,1637781.51011357,0.0,1.0
2015-05-13,59.64,59.88,59.625,59.7,2114766,49.2973243997614,49.4957039748108,49.2849256763208,49.3469192935238,2558448.06540069,0.0,1.0
2015-05-14,60.33,60.42,60.05,60.06,1709768,49.8676656780283,49.9420580186718,49.6362228404707,49.6444886560978,2068480.68858872,0.0,1.0
2015-05-15,59.77,59.79,59.36,59.39,2479296,49.4047800029131,49.4213116341673,49.0658815622039,49.090679009085,2999457.17623401,0.0,1.0
2015-05-18,59.43,59.65,59.41,59.65,1282266,49.1237422715932,49.3055902153885,49.1072106403391,49.3055902153885,1551287.92832355,0.0,1.0
2015-05-19,59.57,59.72,59.5038,59.69,1476105,49.239463690372,49.3634509247779,49.1847439909209,49.3386534778967,1785794.73170001,0.0,1.0
2015-05-20,59.91,60.13,59.725,59.89,1658303,49.5205014216919,49.7023493654872,49.3675838325914,49.5039697904378,2006218.23038491,0.0,1.0
2015-05-21,59.57,59.59,59.22,59.22,1454253,49.239463690372,49.2559953216261,48.9501601434251,48.9501601434251,1759358.13912894,0.0,1.0
2015-05-22,59.87,60.07,59.85,59.96,1895143,49.4874381591837,49.6527544717248,49.4709065279296,49.5618304998272,2292747.72812106,0.0,1.0
2015-05-26,58.87,59.28,58.72,59.26,2632752,48.6608565964781,48.9997550371874,48.5368693620723,48.9832234059333,3185108.54679894,0.0,1.0
2015-05-27,57.99,58.06,57.75,57.94,3320915,47.9334648212972,47.9913255306866,47.7350852462479,47.8921357431619,4017649.49744328,0.0,1.0
2015-05-28,57.83,57.86,57.63,57.83,1681646,47.8012117712643,47.8260092181455,47.6358954587232,47.8012117712643,2034458.63768796,0.0,1.0
2015-05-29,57.8,57.945,57.72,57.84,2196902,47.7764143243831,47.8962686509754,47.7102877993667,47.8094775868914,2657816.35971777,0.0,1.0
2015-06-01,57.24,57.43,57.07,57.42,2488009,47.313528649268,47.4705791461821,47.1730097836081,47.462313330555,3009998.18076776,0.0,1.0
2015-06-02,57.07,57.13,56.72,56.8,2470930,47.1730097836081,47.2226046773704,46.8837062366611,46.9498327616775,2989335.9729826,0.0,1.0
2015-06-03,56.7,56.9,56.59,56.69,1663021,46.867174605407,47.0324909179481,46.7762506335094,46.8589087897799,2011926.07606266,0.0,1.0
2015-06-04,56.31,56.605,56.21,56.44,1852683,46.5448077959518,46.7886493569499,46.4621496396812,46.6522633991035,2241379.53662521,0.0,1.0
2015-06-05,55.84,56.15,55.78,55.91,2983910,46.1563144614802,46.4125547459189,46.1067195677178,46.2141751708696,3609940.18573676,0.0,1.0
2015-06-08,55.88,55.905,55.71,55.85,1539348,46.1893777239884,46.210042263056,46.0488588583285,46.1645802771072,1862306.23746477,0.0,1.0
2015-06-09,55.72,55.89,55.655,55.79,1465327,46.0571246739555,46.1976435396155,46.0033968723796,46.1149853833449,1772755.48610551,0.0,1.0
2015-06-10,56.24,56.31,55.95,55.95,3171353,46.4869470865624,46.5448077959518,46.2472384333778,46.2472384333778,3836709.09573574,0.0,1.0
2015-06-11,55.98,56.125,55.87,55.99,1839419,46.272035880259,46.3918902068513,46.1811119083613,46.280301695886,2225332.7233421,0.0,1.0
2015-06-12,55.41,55.41,55.15,55.33,2112862,45.8008843895168,45.8008843895168,45.5859731832133,45.7347578645003,2556144.60245655,0.0,1.0
2015-06-15,55.14,55.28,54.96,55.25,1447917,45.5777073675863,45.693428786365,45.4289226862993,45.6686313394839,1751692.83386946,0.0,1.0
2015-06-16,54.78,54.82,54.52,54.73,2231842,45.2801380050122,45.3132012675205,45.0652267987088,45.238808926877,2700086.84042585,0.0,1.0
2015-06-17,55.26,55.45,54.42,54.86,3625786,45.6768971551109,45.833947652025,44.9825686424382,45.3462645300287,4386483.03275962,0.0,1.0
2015-06-18,55.8,56.0258,55.71,55.8,3870973,46.1232511989719,46.3098933158309,46.0488588583285,46.1232511989719,4683110.74750981,0.0,1.0
2015-06-19,55.69,55.95,55.69,55.92,1882348,46.0323272270743,46.2472384333778,46.0323272270743,46.2224409864966,2277268.31196022,0.0,1.0
2015-06-22,56.42,56.64,56.42,56.52,2002366,46.6357317678494,46.8175797116446,46.6357317678494,46.71838992412,2422466.3243707,0.0,1.0
2015-06-23,56.81,56.88,56.64,56.69,2385832,46.9580985773046,47.015959286694,46.8175797116446,46.8589087897799,2886384.24524088,0.0,1.0
2015-06-24,56.32,56.45,56.26,56.43,1574807,46.5530736115789,46.6605292147306,46.5034787178165,46.6439975834765,1905204.60539344,0.0,1.0
2015-06-25,56.08,56.64,56.04,56.64,2304087,46.3546940365295,46.8175797116446,46.3216307740213,46.8175797116446,2787488.98349268,0.0,1.0
2015-06-26,55.78,55.85,55.65,55.84,1606643,46.1067195677178,46.1645802771072,45.9992639645661,46.1563144614802,1943719.86079763,0.0,1.0
2015-06-29,54.86,55.23,54.6,55.23,2413307,45.3462645300287,45.6520997082298,45.1313533237252,45.6520997082298,2919623.55426934,0.0,1.0
2015-06-30,55.11,55.54,55.11,55.4,2502117,45.5529099207051,45.9083399926685,45.5529099207051,45.7926185738897,3027066.06691056,0.0,1.0
2015-07-01,55.71,56.32,55.61,56.32,2076456,46.0488588583285,46.5530736115789,45.9662007020579,46.5530736115789,2512100.55206565,0.0,1.0
2015-07-02,55.77,56.09,55.73,55.92,1152800,46.0984537520908,46.3629598521566,46.0653904895826,46.2224409864966,1394659.70693397,0.0,1.0
2015-07-06,54.09,54.33,53.83,54.22,3216915,44.7097967267454,44.9081763017947,44.4948855204419,44.8172523298971,3891830.09293154,0.0,1.0
2015-07-07,53.66,53.72,53.06,53.54,3646206,44.354366654782,44.4039615485443,43.8584177171586,44.2551768672573,4411187.18891471,0.0,1.0
2015-07-08,52.4,52.93,52.38,52.91,5894225,43.3128738857729,43.7509621140069,43.2963422545188,43.7344304827528,7130844.99575197,0.0,1.0
2015-07-09,53.08,53.64,53.07,53.59,2583607,43.8749493484127,44.3378350235279,43.8666835327857,44.2965059453926,3125652.82915731,0.0,1.0
2015-07-10,53.58,53.73,53.5,53.61,3211303,44.2882401297655,44.4122273641714,44.2221136047491,44.3130375766467,3885040.68429578,0.0,1.0
2015-07-13,53.66,53.88,53.62,53.82,1782540,44.354366654782,44.5362145985772,44.3213033922738,44.4866197048149,2156520.39729188,0.0,1.0
2015-07-14,53.2,53.24,52.92,53.19,2314886,43.9741391359374,44.0072023984456,43.7426962983799,43.9658733203104,2800553.63492848,0.0,1.0
2015-07-15,52.84,53.02,52.7,53.01,1710165,43.6765697733634,43.8253544546504,43.5608483545846,43.8170886390234,2068960.9799694,0.0,1.0
2015-07-16,53.45,53.7,53.36,53.36,1922167,44.1807845266138,44.3874299172902,44.1063921859703,44.1063921859703,2325441.41646265,0.0,1.0
2015-07-17,52.95,53.03,52.83,53.03,2468685,43.767493745261,43.8336202702775,43.6683039577363,43.8336202702775,2986619.96756791,0.0,1.0
2015-07-20,52.49,52.54,52.145,52.49,1952364,43.3872662264165,43.4285953045517,43.102095587283,43.3872662264165,2361973.80644381,0.0,1.0
2015-07-21,52.69,52.79,52.62,52.69,2005029,43.5525825389576,43.6352406952281,43.4947218295682,43.5525825389576,2425688.02700738,0.0,1.0
2015-07-22,52.05,52.26,51.925,52.18,2064575,43.023570338826,43.1971524669942,42.9202476434878,43.1310259419777,2497726.89490215,0.0,1.0
2015-07-23,51.5,51.93,51.47,51.86,2022373,42.5689504793379,42.9243805513013,42.5441530324567,42.8665198419119,2446670.83231365,0.0,1.0
2015-07-24,50.58,50.99,50.4262,50.99,2234460,41.8084954416488,42.1473938823581,41.6813671973047,42.1473938823581,2703254.10197404,0.0,1.0
2015-07-27,50.91,51.11,50.875,50.9,2187128,42.0812673573416,42.2465836698827,42.0523370026469,42.0730015417146,2645991.7552976,0.0,1.0
2015-07-28,51.67,51.8,51.32,51.41,1729451,42.7094693449979,42.8169249481496,42.4201657980509,42.4945581386944,2092293.22069453,0.0,1.0
2015-07-29,52.0,52.32,51.84,52.0,3209907,42.9822412606907,43.2467473607565,42.8499882106578,42.9822412606907,3883351.8007506,0.0,1.0
2015-07-30,50.85,50.94,50.6,50.84,2204684,42.0316724635793,42.1060648042228,41.8250270729029,42.0234066479522,2667231.03862076,0.0,1.0
2015-07-31,51.18,51.44,51.05,51.29,3134726,42.3044443792721,42.5193555855756,42.1969887761204,42.3953683511697,3792397.67911025,0.0,1.0
2015-08-03,50.41,50.76,50.29,50.68,2307848,41.6679765759888,41.9572801229358,41.5687867884641,41.8911535979193,2792039.04868854,0.0,1.0
2015-08-04,50.87,51.22,50.8,51.08,2009965,42.0482040948334,42.3375076417803,41.990343385444,42.2217862230016,2431659.60951382,0.0,1.0
2015-08-05,50.58,51.09,50.58,51.01,1637170,41.8084954416488,42.2300520386286,41.8084954416488,42.1639255136122,1980651.48542773,0.0,1.0
2015-08-06,50.03,50.41,49.99,50.27,1640586,41.3538755821607,41.6679765759888,41.3208123196525,41.55225515721,1984784.16894515,0.0,1.0
2015-08-07,50.02,50.11,49.865,49.9,1461522,41.3456097665336,41.4200021071771,41.2174896243143,41.246419979009,1768152.18962313,0.0,1.0
2015-08-10,50.59,50.65,50.09,50.2,1368216,41.8167612572758,41.8663561510382,41.403470475923,41.4943944478206,1655270.40734071,0.0,1.0
2015-08-11,48.91,49.1,48.73,49.1,2909997,40.4281042319304,40.5851547288445,40.2793195506434,40.5851547288445,3520520.09298988,0.0,1.0
2015-08-12,48.97,49.02,48.56,48.67,4989693,40.4776991256928,40.5190282038281,40.1388006849835,40.2297246568811,6036540.40342684,0.0,1.0
2015-08-13,49.08,49.26,48.96,49.11,1656387,40.5686230975904,40.7174077788774,40.4694333100657,40.5934205444715,2003900.24981717,0.0,1.0
2015-08-14,49.19,49.4,49.07,49.13,1287593,40.659547069488,40.8331291976562,40.5603572819633,40.6099521757257,1557732.54339888,0.0,1.0
2015-08-17,48.48,48.65,48.32,48.47,2003968,40.072674159967,40.213193025627,39.9404211099341,40.06440834434,2424404.42712097,0.0,1.0
2015-08-18,48.17,48.29,48.13,48.22,2678555,39.8164338755283,39.915623663053,39.7833706130201,39.8577629536636,3240521.10626866,0.0,1.0
2015-08-19,47.85,48.33,47.725,47.98,5250186,39.5519277754625,39.9486869255612,39.4486050801243,39.6593833786142,6351685.34707566,0.0,1.0
2015-08-20,46.76,47.05,46.67,46.99,3664856,38.6509538721134,38.890662525298,38.5765615314699,38.8410676315357,4433749.99558917,0.0,1.0
2015-08-21,45.67,46.63,45.65,46.53,5438954,37.7499799687643,38.5434982689617,37.7334483375102,38.4608401126911,6580057.2446802,0.0,1.0
2015-08-24,44.7,45.905,42.94,43.46,10228873,36.9481958529399,37.9442266360001,35.4934123025781,35.923234715185,12374910.6700597,0.0,1.0
2015-08-25,45.59,47.235,45.56,47.02,6133057,37.6838534437479,39.0435801143986,37.6590559968667,38.8658650784169,7419784.4190053,0.0,1.0
2015-08-26,46.91,46.96,46.17,46.5,5400261,38.7749411065193,38.8162701846545,38.1632707501171,38.43604266581,6533246.37719199,0.0,1.0
2015-08-27,48.14,48.19,47.45,47.56,6680931,39.7916364286471,39.8329655067824,39.2212951503803,39.3122191222779,8082603.46157709,0.0,1.0
2015-08-28,47.99,48.13,47.755,47.99,3472443,39.6676491942413,39.7833706130201,39.4734025270055,39.6676491942413,4200968.36981689,0.0,1.0
2015-08-31,47.84,48.01,47.6,47.88,3496134,39.5436619598355,39.6841808254954,39.3452823847861,39.5767252223437,4229629.78820426,0.0,1.0
2015-09-01,46.84,47.3,46.75,47.09,5010415,38.7170803971299,39.0973079159744,38.6426880564864,38.9237257878063,6061609.91977581,0.0,1.0
2015-09-02,47.65,47.67,47.35,47.67,3175154,39.3866114629214,39.4031430941755,39.1386369941097,39.4031430941755,3841307.55301025,0.0,1.0
2015-09-03,47.39,47.86,47.34,47.47,2547775,39.1717002566179,39.5601935910896,39.1303711784827,39.2378267816344,3082303.20509515,0.0,1.0
2015-09-04,46.18,46.92,46.09,46.92,3083526,38.1715365657442,38.7832069221463,38.0971442251007,38.7832069221463,3730455.81842754,0.0,1.0
2015-09-08,47.33,47.34,46.9,47.13,3128926,39.1221053628556,39.1303711784827,38.7666752908922,38.9567890503145,3785380.82770478,0.0,1.0
2015-09-09,47.94,48.6,47.91,48.46,3942655,39.626320116106,40.1718639474917,39.6015226692248,40.0561425287129,4769831.77206952,0.0,1.0
2015-09-10,48.5,48.57,48.0,48.01,3994820,40.0892057912211,40.1470665006105,39.6759150098683,39.6841808254954,4832941.09164986,0.0,1.0
2015-09-11,48.58,48.58,48.17,48.22,1919175,40.1553323162376,40.1553323162376,39.8164338755283,39.8577629536636,2321821.688979,0.0,1.0
2015-09-14,48.17,48.4,48.055,48.2,1578228,39.8164338755283,40.0065476349506,39.7213769958172,39.8412313224095,1909343.3379207,0.0,1.0
2015-09-15,48.73,48.87,48.4,48.43,3032078,40.2793195506434,40.3950409694222,40.0065476349506,40.0313450818318,3668213.92685716,0.0,1.0
2015-09-16,50.63,50.74,50.17,50.27,4382783,41.8498245197841,41.9407484916817,41.4695970009395,41.55225515721,5302299.49196319,0.0,1.0
2015-09-17,50.56,51.64,50.47,50.53,5304914,41.7919638103947,42.6846718981167,41.7175714697511,41.7671663635135,6417895.38909602,0.0,1.0
2015-09-18,49.99,50.65,49.92,50.44,3593660,41.3208123196525,41.8663561510382,41.2629516102631,41.69277402287,4347616.93478515,0.0,1.0
2015-09-21,49.31,49.51,49.15,49.45,2640721,40.7587368570127,40.9240531695538,40.6264838069798,40.8744582757915,3194749.45866965,0.0,1.0
2015-09-22,48.66,48.715,48.47,48.65,2525611,40.221458841254,40.2669208272028,40.06440834434,40.213193025627,3055489.15431056,0.0,1.0
2015-09-23,48.23,48.63,48.2,48.56,2777356,39.8660287692906,40.1966613943729,39.8412313224095,40.1388006849835,3360050.75035678,0.0,1.0
2015-09-24,47.97,48.1301,47.52,47.65,3444511,39.6511175629872,39.7834532711763,39.2791558597697,39.3866114629214,4167176.18128975,0.0,1.0
2015-09-25,48.02,48.5,47.95,48.41,1982833,39.6924466411225,40.0892057912211,39.6345859317331,40.0148134505776,2398835.26255985,0.0,1.0
2015-09-28,47.05,47.85,46.92,47.7,4230129,38.890662525298,39.5519277754625,38.7832069221463,39.4279405410567,5117618.38257537,0.0,1.0
2015-09-29,46.9,47.2,46.68,47.08,2832073,38.7666752908922,39.0146497597039,38.584827347097,38.9154599721792,3426247.48455552,0.0,1.0
2015-09-30,48.78,48.875,48.58,48.72,3423596,40.3206486287787,40.3991738772357,40.1553323162376,40.2710537350164,4141873.17316126,0.0,1.0
2015-10-01,49.58,49.64,49.25,49.51,2844160,40.9819138789432,41.0315087727055,40.7091419632503,40.9240531695538,3440870.36092411,0.0,1.0
2015-10-02,50.07,50.1,48.91,48.96,4542663,41.3869388446689,41.4117362915501,40.4281042319304,40.4694333100657,5495722.63036067,0.0,1.0
2015-10-05,51.07,51.07,50.4,50.46,4682226,42.2135204073745,42.2135204073745,41.6597107603618,41.7093056541241,5664566.22220559,0.0,1.0
2015-10-06,50.95,51.14,50.71,50.79,2369719,42.1143306198498,42.2713811167639,41.9159510448005,41.9820775698169,2866890.70615532,0.0,1.0
2015-10-07,52.49,52.73,52.31,52.41,3884513,43.3872662264165,43.5856458014658,43.2384815451294,43.3211397014,4699491.46613565,0.0,1.0
2015-10-08,52.91,52.965,52.315,52.35,3265423,43.7344304827528,43.7798924687016,43.242614452943,43.2715448076377,3950515.16672054,0.0,1.0
2015-10-09,53.39,54.28,53.21,53.8,4714802,44.1311896328515,44.8668472236595,43.9824049515645,44.4700880735608,5703976.73106496,0.0,1.0
2015-10-12,53.19,53.44,53.14,53.44,2157803,43.9658733203104,44.1725187109868,43.9245442421751,44.1725187109868,2610514.31263119,0.0,1.0
2015-10-13,52.54,52.96,52.485,52.63,3628441,43.4285953045517,43.7757595608881,43.3831333186029,43.5029876451952,4389695.05698057,0.0,1.0
2015-10-14,53.1,53.27,52.94,53.04,1997650,43.8914809796669,44.0319998453268,43.759227929634,43.8418860859045,2416760.89829688,0.0,1.0
2015-10-15,54.59,54.665,54.3,54.39,4657618,45.1230875080982,45.1850811253011,44.8833788549136,44.9577711955571,5634795.41541497,0.0,1.0
2015-10-16,54.31,54.38,54.08,54.1,2785174,44.8916446705406,44.94950537993,44.7015309111183,44.7180625423725,3369508.98213056,0.0,1.0
2015-10-19,54.0,54.3,53.86,54.2,2290659,44.6354043861019,44.8833788549136,44.5196829673231,44.800720698643,2771243.76268707,0.0,1.0
2015-10-20,54.26,54.38,54.11,54.23,1584595,44.8503155924053,44.94950537993,44.7263283579995,44.8255181455242,1917046.14704115,0.0,1.0
2015-10-21,53.85,54.1,53.74,54.04,2667225,44.5114171516961,44.7180625423725,44.4204931797984,44.6684676486101,3226814.04998868,0.0,1.0
2015-10-22,54.65,54.705,53.98,53.98,3039984,45.1726824018605,45.2181443878093,44.6188727548478,44.6188727548478,3677778.62120398,0.0,1.0
2015-10-23,54.75,54.975,54.6,54.86,2225508,45.2553405581311,45.4413214097398,45.1313533237252,45.3462645300287,2692423.9547703,0.0,1.0
2015-10-26,54.7,54.79,54.58,54.78,1229730,45.2140114799958,45.2884038206393,45.1148216924711,45.2801380050122,1487729.77221366,0.0,1.0
2015-10-27,54.3,54.49,54.23,54.49,1538187,44.8833788549136,45.0404293518276,44.8255181455242,45.0404293518276,1860901.65738171,0.0,1.0
2015-10-28,53.85,54.82,53.55,54.7,5225453,44.5114171516961,45.3132012675205,44.2634426828844,45.2140114799958,6321763.31503922,0.0,1.0
2015-10-29,53.83,53.91,53.47,53.53,2643456,44.4948855204419,44.5610120454584,44.1973161578679,44.2469110516303,3198058.26704792,0.0,1.0
2015-10-30,54.38,54.65,54.33,54.55,2116770,44.94950537993,45.1726824018605,44.9081763017947,45.09002424559,2560872.50854148,0.0,1.0
2015-11-02,55.32,55.37,54.71,54.71,3874508,45.7264920488733,45.7678211270085,45.2222772956229,45.2222772956229,4687387.39746123,0.0,1.0
2015-11-03,56.09,56.22,55.42,55.42,3115588,46.3629598521566,46.4704154553083,45.8091502051438,45.8091502051438,3769244.48907615,0.0,1.0
2015-11-04,55.29,55.69,55.1234,55.66,2620131,45.7016946019921,46.0323272270743,45.5639861136453,46.0075297801932,3169839.63618026,0.0,1.0
2015-11-05,55.25,55.28,54.9,55.1,1911968,45.6686313394839,45.693428786365,45.3793277925369,45.544644105078,2313102.64620673,0.0,1.0
2015-11-06,54.19,54.2,53.6899,53.94,3154432,44.7924548830159,44.800720698643,44.3790814435069,44.5858094923395,3816238.03666129,0.0,1.0
2015-11-09,53.08,53.59,52.945,53.59,3642046,43.8749493484127,44.2965059453926,43.7633608374475,44.2965059453926,4406154.41273424,0.0,1.0
2015-11-10,52.61,52.69,52.405,52.58,2411326,43.4864560139411,43.5525825389576,43.3170067935865,43.4616585670599,2917226.93657378,0.0,1.0
2015-11-11,52.88,53.08,52.81,53.05,1886771,43.7096330358716,43.8749493484127,43.6517723264822,43.8501519015316,2282619.26605787,0.0,1.0
2015-11-12,52.28,52.67,52.17,52.43,1940020,43.2136840982483,43.5360509077035,43.1227601263507,43.3376713326541,2347040.01096984,0.0,1.0
2015-11-13,51.26,51.64,51.17,51.64,2655473,42.3705709042886,42.6846718981167,42.2961785636451,42.6846718981167,3212596.45727885,0.0,1.0
2015-11-16,51.75,51.79,51.07,51.07,2762552,42.7755958700143,42.8086591325225,42.2135204073745,42.2135204073745,3342140.84204532,0.0,1.0
2015-11-17,51.45,51.65,51.325,51.59,2549924,42.5276214012026,42.6929377137438,42.4242987058644,42.6433428199814,3084903.06952107,0.0,1.0
2015-11-18,52.03,52.14,51.5,51.58,2664961,43.0070387075719,43.0979626794695,42.5689504793379,42.6350770043544,3224075.05833662,0.0,1.0
2015-11-19,52.88,53.0,52.6468,52.66,4103106,43.7096330358716,43.8088228233963,43.5168742154487,43.5277850920764,4963945.70738984,0.0,1.0
2015-11-20,53.15,53.445,53.11,53.24,3197930,43.9328100578021,44.1766516188003,43.8997467952939,44.0072023984456,3868862.00259832,0.0,1.0
2015-11-23,53.03,53.19,52.95,53.04,2613085,43.8336202702775,43.9658733203104,43.767493745261,43.8418860859045,3161315.37152459,0.0,1.0
2015-11-24,53.73,53.85,53.24,53.39,3031801,44.4122273641714,44.5114171516961,44.0072023984456,44.1311896328515,3667878.81171245,0.0,1.0
2015-11-25,53.73,53.84,53.64,53.77,1624230,44.4122273641714,44.503151336069,44.3378350235279,44.4452906266796,1964996.64798175,0.0,1.0
2015-11-27,53.41,53.7,53.38,53.65,992609,44.1477212641056,44.3874299172902,44.1229238172244,44.3461008391549,1200860.32012493,0.0,1.0
2015-11-30,52.82,52.845,52.56,52.59,5739859,43.6600381421093,43.6807026811769,43.4451269358058,43.469924382687,6944092.70539755,0.0,1.0
2015-12-01,53.74,53.8,53.32,53.36,3031715,44.4204931797984,44.4700880735608,44.0733289234621,44.1063921859703,3667774.76874334,0.0,1.0
2015-12-02,52.74,52.9,52.56,52.81,3037225,43.5939116170928,43.7261646671257,43.4451269358058,43.6517723264822,3674440.77757853,0.0,1.0
2015-12-03,52.17,52.38,51.8,52.27,3039056,43.1227601263507,43.2963422545188,42.8169249481496,43.2054182826212,3676655.92497911,0.0,1.0
2015-12-04,52.3,52.42,51.54,51.67,2663697,43.2302157295024,43.3294055170271,42.6020137418461,42.7094693449979,3222545.86865101,0.0,1.0
2015-12-07,51.1,51.48,50.93,51.44,2808479,42.2383178542557,42.5524188480838,42.0977989885957,42.5193555855756,3397703.41695888,0.0,1.0
2015-12-08,50.55,50.59,50.22,50.32,3267858,41.7836979947676,41.8167612572758,41.5109260790748,41.5935842353453,3953461.03450887,0.0,1.0
2015-12-09,50.37,50.79,50.25,50.48,3083847,41.6349133134806,41.9820775698169,41.5357235259559,41.7258372853782,3730844.16485877,0.0,1.0
2015-12-10,50.6,50.92,50.53,50.81,2967087,41.8250270729029,42.0895331729687,41.7671663635135,41.9986092010711,3589587.68725502,0.0,1.0
2015-12-11,49.65,49.99,49.56,49.92,3788984,41.0397745883326,41.3208123196525,40.9653822476891,41.2629516102631,4583920.29408179,0.0,1.0
2015-12-14,50.13,50.24,49.64,50.01,3873214,41.4365337384313,41.5274577103289,41.0315087727055,41.3373439509066,4685821.91371663,0.0,1.0
2015-12-15,50.87,51.045,50.64,50.69,2793200,42.0482040948334,42.1928558683069,41.8580903354111,41.8994194135464,3379218.85271336,0.0,1.0
2015-12-16,52.21,52.445,51.54,51.69,4781107,43.1558233888589,43.3500700560947,42.6020137418461,42.726000976252,5784192.65045102,0.0,1.0
2015-12-17,50.89,51.34,50.875,51.24,4693644,42.0647357260875,42.436697429305,42.0523370026469,42.3540392730345,5678379.74105862,0.0,1.0
2015-12-18,51.09,51.555,51.06,51.48,3502071,42.2300520386286,42.6144124652867,42.2052545917475,42.5524188480838,4236812.38247914,0.0,1.0
2015-12-21,50.67,50.73,50.24,50.55,2518782,42.8765231319838,42.9272946217789,42.5126607884521,42.7749801523935,2976609.91650689,1.202102,1.0
2015-12-22,51.14,51.18,50.74,50.88,3611028,43.2742331353789,43.3080807952424,42.9357565367448,43.0542233462667,4267388.66387963,0.0,1.0
2015-12-23,51.56,51.64,51.3,51.36,1768174,43.6296335639448,43.6973288836717,43.4096237748326,43.4603952646277,2089567.20450982,0.0,1.0
2015-12-24,51.16,51.21,51.01,51.09,867088,43.2911569653106,43.3334665401399,43.1642282408228,43.2319235605497,1024694.7688542,0.0,1.0
2015-12-28,50.57,50.6,50.33,50.48,2196621,42.7919039823252,42.8172897272228,42.5888180231447,42.7157467476326,2595891.12968383,0.0,1.0
2015-12-29,50.68,51.22,50.68,51.0,5126978,42.8849850469496,43.3419284551058,42.8849850469496,43.155766325857,6058886.22219496,0.0,1.0
2015-12-30,50.08,50.28,50.0,50.09,1990640,42.3772701489984,42.5465084483155,42.3095748292715,42.3857320639642,2352469.87003848,0.0,1.0
2015-12-31,49.67,50.04,49.66,49.84,1903752,42.0303316353984,42.343422489135,42.0218697204325,42.1741841898179,2249788.6207579,0.0,1.0
2016-01-04,48.51,48.52,48.03,48.32,4194874,41.0487494993593,41.0572114143251,40.6425775809982,40.887973115008,4957357.78122001,0.0,1.0
2016-01-05,48.72,49.01,48.665,48.88,2445860,41.2264497136422,41.471845247652,41.17990918133,41.3618403530959,2890433.20556822,0.0,1.0
2016-01-06,47.75,47.96,47.57,47.93,3941693,40.4056439619543,40.5833441762373,40.253329492569,40.5579584313397,4658157.18534824,0.0,1.0
2016-01-07,46.99,47.57,46.95,47.13,4479551,39.7625384245494,40.253329492569,39.728690764686,39.8810052340714,5293779.26636698,0.0,1.0
2016-01-08,46.73,47.36,46.69,47.27,7636279,39.5425286354372,40.075629278286,39.5086809755738,39.9994720435933,9024291.81906704,0.0,1.0
2016-01-11,47.25,47.4,46.8,47.09,3583948,39.9825482136616,40.1094769381494,39.6017620401982,39.8471575742079,4235386.4514853,0.0,1.0
2016-01-12,47.11,47.285,46.8111,47.16,4304895,39.8640814041397,40.0121649160421,39.6111547658103,39.9063909789689,5087376.81407955,0.0,1.0
2016-01-13,46.98,47.99,46.87,47.83,3757469,39.7540765095835,40.6087299211348,39.6609954449591,40.4733392816812,4440447.59981898,0.0,1.0
2016-01-14,47.49,47.59,46.88,47.15,4657193,40.1856341728421,40.2702533225007,39.669457359925,39.8979290640031,5503710.47073009,0.0,1.0
2016-01-15,45.49,45.83,45.04,45.46,4847140,38.4932511796713,38.7809562885103,38.1124650062078,38.4678654347737,5728183.3007768,0.0,1.0
2016-01-19,46.79,47.23,46.555,47.2,3266930,39.5933001252323,39.9656243837299,39.3944451235347,39.9402386388323,3860745.48513284,0.0,1.0
2016-01-20,45.34,45.66,44.42,45.34,5323866,38.3663224551834,38.6371037340908,37.5878262783248,38.3663224551834,6291561.68725753,0.0,1.0
2016-01-21,45.95,46.41,45.56,45.85,4076537,38.8824992681006,39.2717473565299,38.5524845844322,38.797880118442,4817511.18564736,0.0,1.0
2016-01-22,47.32,47.43,47.03,47.26,3500529,40.0417816184226,40.134862683047,39.7963860844128,39.9910101286275,4136804.74706423,0.0,1.0
2016-01-25,46.68,47.49,46.66,47.33,2827839,39.5002190606079,40.1856341728421,39.4832952306762,40.0502435333884,3341842.84693353,0.0,1.0
2016-01-26,47.12,47.135,46.61,46.8,2330779,39.8725433191055,39.8852361915543,39.4409856558469,39.6017620401982,2754434.43878272,0.0,1.0
2016-01-27,46.77,47.41,46.5,47.19,3236228,39.5763762953006,40.1179388531153,39.3479045912225,39.9317767238665,3824462.91774249,0.0,1.0
2016-01-28,47.25,47.42,46.95,47.35,3432863,39.9825482136616,40.1264007680811,39.728690764686,40.0671673633202,4056839.39610875,0.0,1.0
2016-01-29,47.74,47.78,47.1,47.12,3875298,40.3971820469885,40.4310297068519,39.8556194891738,39.8725433191055,4579693.85846783,0.0,1.0
2016-02-01,47.61,47.755,47.25,47.33,2684397,40.2871771524324,40.4098749194373,39.9825482136616,40.0502435333884,3172328.02602263,0.0,1.0
2016-02-02,46.26,46.95,46.13,46.95,3744255,39.144818632042,39.728690764686,39.0348137374859,39.728690764686,4424831.74920676,0.0,1.0
2016-02-03,47.23,47.25,45.82,46.47,5069506,39.9656243837299,39.9825482136616,38.7724943735444,39.322518846325,5990967.78974567,0.0,1.0
2016-02-04,48.13,48.65,47.96,48.2,3758858,40.7271967306568,41.1672163088812,40.5833441762373,40.7864301354178,4442089.07223462,0.0,1.0
2016-02-05,47.54,48.03,47.35,48.03,2517559,40.2279437476714,40.6425775809982,40.0671673633202,40.6425775809982,2975164.61718051,0.0,1.0
2016-02-08,47.21,47.39,46.48,46.69,3709221,39.9487005537982,40.1010150231836,39.3309807612908,39.5086809755738,4383429.7732458,0.0,1.0
2016-02-09,46.71,47.23,46.24,46.52,4035280,39.5256048055055,39.9656243837299,39.1278948021103,39.3648284211543,4768755.08236994,0.0,1.0
2016-02-10,46.94,47.89,46.9,47.23,3845642,39.7202288497201,40.5241107714763,39.6863811898567,39.9656243837299,4544647.41789301,0.0,1.0
2016-02-11,46.0,46.295,45.79,45.94,5012371,38.9248088429298,39.1744353344225,38.7471086286469,38.8740373531347,5923447.61230292,0.0,1.0
2016-02-12,46.47,46.485,45.89,46.01,3702867,39.322518846325,39.3352117187738,38.8317277783054,38.9332707578957,4375920.83463599,0.0,1.0
2016-02-16,46.83,46.83,46.4,46.5,2905855,39.6271477850957,39.6271477850957,39.263285441564,39.3479045912225,3434039.4718285,0.0,1.0
2016-02-17,47.38,47.5,46.81,46.86,2580944,40.0925531082177,40.194096087808,39.610223955164,39.6525335299933,3050070.82961088,0.0,1.0
2016-02-18,46.87,47.06,46.65,47.0,2629505,39.6609954449591,39.8217718293104,39.4748333157104,39.7710003395153,3107458.54881624,0.0,1.0
2016-02-19,46.63,46.9,46.59,46.6,2415297,39.4579094857787,39.6863811898567,39.4240618259152,39.4325237408811,2854314.903596,0.0,1.0
2016-02-22,47.61,47.61,47.34,47.35,1909974,40.2871771524324,40.2871771524324,40.0587054483543,40.0671673633202,2257141.56630877,0.0,1.0
2016-02-23,46.81,47.27,46.775,47.19,2172183,39.610223955164,39.9994720435933,39.5806072527835,39.9317767238665,2567011.14199946,0.0,1.0
2016-02-24,46.86,47.01,46.2,46.36,2467421,39.6525335299933,39.7794622544811,39.0940471422469,39.2294377817006,2915913.25362709,0.0,1.0
2016-02-25,47.02,47.04,46.44,46.57,2779395,39.787924169447,39.8048479993787,39.2971331014274,39.4071379959835,3284593.39430314,0.0,1.0
2016-02-26,46.3,47.02,46.24,46.91,2002965,39.1786662919055,39.787924169447,39.1278948021103,39.6948431048226,2367035.13103405,0.0,1.0
2016-02-29,46.59,46.83,46.57,46.68,2421640,39.4240618259152,39.6271477850957,39.4071379959835,39.5002190606079,2861810.84278423,0.0,1.0
2016-03-01,47.9,48.02,47.25,47.52,4033946,40.5325726864421,40.6341156660324,39.9825482136616,40.2110199177397,4767178.60706219,0.0,1.0
2016-03-02,48.28,48.3,47.71,47.79,3063026,40.8541254551446,40.8710492850763,40.3717963020909,40.4394916218177,3619778.75263458,0.0,1.0
2016-03-03,48.94,48.97,48.59,48.63,2120566,41.412611842891,41.4379975877886,41.1164448190861,41.1502924789495,2506011.94712657,0.0,1.0
2016-03-04,49.74,49.775,49.09,49.09,4166576,42.0895650401593,42.1191817425398,41.5395405673788,41.5395405673788,4923916.17832731,0.0,1.0
2016-03-07,49.58,49.68,49.05,49.05,3287200,41.9541744007057,42.0387935503642,41.5056929075154,41.5056929075154,3884699.87380466,0.0,1.0
2016-03-08,48.44,48.715,48.41,48.62,2834454,40.9895160945983,41.2222187561593,40.9641303497007,41.1418305639837,3349660.22636442,0.0,1.0
2016-03-09,48.76,48.955,48.63,48.66,2985228,41.2602973735056,41.4253047153398,41.1502924789495,41.1756782238471,3527839.75263998,0.0,1.0
2016-03-10,49.57,49.77,49.11,49.53,3029475,41.9457124857398,42.1149507850569,41.5564643973105,41.9118648258764,3580129.33505548,0.0,1.0
2016-03-11,50.65,50.76,50.26,50.26,2838535,42.8595993020521,42.9526803666765,42.5295846183838,42.5295846183838,3354483.01176993,0.0,1.0
2016-03-14,50.24,50.46,50.18,50.46,1540899,42.5126607884521,42.6988229177008,42.4618892986569,42.6988229177008,1820981.42822028,0.0,1.0
2016-03-15,49.97,50.01,49.78,49.91,2386967,42.284189084374,42.3180367442374,42.1234127000228,42.2334175945789,2820835.48420415,0.0,1.0
2016-03-16,51.03,51.1,49.9,49.93,3177999,43.1811520707545,43.2403854755155,42.224955679613,42.2503414245106,3755649.8887355,0.0,1.0
2016-03-17,52.26,52.35,51.67,51.73,3408420,44.2219676115546,44.2981248462473,43.7227146285692,43.7734861183643,4027953.4995964,0.0,1.0
2016-03-18,52.14,52.27,51.83,52.08,1797996,44.1204246319644,44.2304295265205,43.8581052680229,44.0696531421692,2124809.81817391,0.0,1.0
2016-03-21,52.09,52.175,51.9,51.99,1224364,44.0781150571351,44.1500413343449,43.9173386727839,43.9934959074766,1446911.25465167,0.0,1.0
2016-03-22,52.41,52.57,52.06,52.12,1644971,44.3488963360424,44.4842869754961,44.0527293122375,44.1035008020327,1943970.13753721,0.0,1.0
2016-03-23,51.56,51.94,51.56,51.91,1916028,43.6296335639448,43.9511863326473,43.6296335639448,43.9258005877497,2264295.97523917,0.0,1.0
2016-03-24,51.56,51.6,51.325,51.42,1666635,43.6296335639448,43.6634812238082,43.4307785622472,43.5111667544229,1969571.90745268,0.0,1.0
2016-03-28,51.58,51.72,51.55,51.55,960530,43.6465573938765,43.7650242033985,43.621171648979,43.621171648979,1135121.3098642,0.0,1.0
2016-03-29,52.7,52.7,51.76,51.77,1893003,44.5942918700522,44.5942918700522,43.7988718632619,43.8073337782278,2237085.82234481,0.0,1.0
2016-03-30,53.29,53.56,53.23,53.44,2405222,45.0935448530376,45.3220165571157,45.0427733632425,45.2204735775254,2842408.61519597,0.0,1.0
2016-03-31,52.82,53.305,52.755,53.2,2635555,44.6958348496425,45.1062377254864,44.6408324023644,45.0173876183449,3114608.23068424,0.0,1.0
2016-04-01,52.06,52.17,51.26,51.38,2125378,44.0527293122375,44.1458103768619,43.3757761149692,43.4773190945594,2511698.60318423,0.0,1.0
2016-04-04,51.69,52.18,51.68,52.03,1828825,43.7396384585009,44.1542722918278,43.7311765435351,44.02734356734,2161242.46979521,0.0,1.0
2016-04-05,50.72,51.015,50.7,50.89,2292292,42.9188327068131,43.1684591983058,42.9019088768814,43.0626852612326,2708951.8262118,0.0,1.0
2016-04-06,51.63,51.64,51.07,51.19,2358631,43.6888669687058,43.6973288836717,43.214999730618,43.3165427102082,2787348.97421871,0.0,1.0
2016-04-07,50.83,51.23,50.78,51.2,2963741,43.0119137714375,43.3503903700716,42.9696041966082,43.3250046251741,3502447.15523536,0.0,1.0
2016-04-08,51.45,51.78,51.31,51.78,2324710,43.5365524993204,43.8157956931936,43.4180856897985,43.8157956931936,2747262.30336835,0.0,1.0
2016-04-11,51.97,52.21,51.85,51.85,3101581,43.9765720775448,44.1796580367253,43.8750290979546,43.8750290979546,3665341.72526617,0.0,1.0
2016-04-12,52.46,52.57,51.935,52.12,2772511,44.3912059108717,44.4842869754961,43.9469553751644,44.1035008020327,3276458.11992639,0.0,1.0
2016-04-13,53.06,53.33,52.86,53.11,5638730,44.898920808823,45.127392512901,44.7296825095059,44.9412303836522,6663657.13051184,0.0,1.0
2016-04-14,52.94,53.16,52.87,53.15,2499589,44.7973778292327,44.9835399584815,44.7381444244717,44.9750780435157,2953928.28938413,0.0,1.0
2016-04-15,52.81,53.1,52.79,53.04,5019949,44.6873729346766,44.9327684686864,44.6704491047449,44.8819969788913,5932403.03200469,0.0,1.0
2016-04-18,53.21,53.24,52.77,52.94,3432788,45.0258495333108,45.0512352782083,44.6535252748132,44.7973778292327,4056750.7636889,0.0,1.0
2016-04-19,54.02,54.27,53.885,54.0,3235305,45.711264645545,45.9228125196913,45.5970287935059,45.6943408156133,3823372.14809552,0.0,1.0
2016-04-20,53.75,53.905,53.57,53.67,1518256,45.4827929414669,45.6139526234377,45.3304784720815,45.4150976217401,1794222.70978437,0.0,1.0
2016-04-21,53.45,53.92,53.36,53.91,2396024,45.2289354924913,45.6266454958864,45.1527782577986,45.6181835809206,2831538.7352254,0.0,1.0
2016-04-22,52.92,53.23,52.835,53.15,1887412,44.780453999301,45.0427733632425,44.7085277220912,44.9750780435157,2230478.57088629,0.0,1.0
2016-04-25,52.71,52.92,52.635,52.92,2206139,44.6027537850181,44.780453999301,44.5392894227742,44.780453999301,2607139.17464576,0.0,1.0
2016-04-26,53.12,53.23,52.94,53.14,3286694,44.9496922986181,45.0427733632425,44.7973778292327,44.9666161285498,3884101.90041206,0.0,1.0
2016-04-27,53.17,53.25,52.7,52.89,2037803,44.9920018734474,45.0596971931742,44.5942918700522,44.7550682544034,2408205.4809378,0.0,1.0
2016-04-28,52.85,53.04,52.55,52.62,4224163,44.72122059454,44.8819969788913,44.4673631455644,44.5265965503254,4991970.51382037,0.0,1.0
2016-04-29,52.25,52.54,51.92,52.46,3920364,44.2135056965888,44.4589012305985,43.9342625027156,44.3912059108717,4632951.3069081,0.0,1.0
2016-05-02,52.58,52.62,52.28,52.48,2416547,44.492748890462,44.5265965503254,44.2388914414863,44.4081297408034,2855792.11059352,0.0,1.0
2016-05-03,51.51,52.04,51.4,51.84,4678575,43.5873239891155,44.0358054823058,43.4942429244911,43.8665671829887,5528978.98274691,0.0,1.0
2016-05-04,50.54,51.02,50.54,51.01,5354179,42.7665182374277,43.1726901557887,42.7665182374277,43.1642282408228,6327384.54783024,0.0,1.0
2016-05-05,50.42,51.0,50.28,50.85,3438657,42.6649752578374,43.155766325857,42.5465084483155,43.0288376013692,4063686.54598367,0.0,1.0
2016-05-06,50.47,50.61,50.07,50.32,3530983,42.7072848326667,42.8257516421887,42.3688082340325,42.5803561081789,4172794.23658627,0.0,1.0
2016-05-09,50.16,50.62,50.12,50.44,2833062,42.4449654687252,42.8342135571545,42.4111178088618,42.6818990877691,3348015.20865198,0.0,1.0
2016-05-10,51.0,51.0,50.73,50.73,2564020,43.155766325857,43.155766325857,42.9272946217789,42.9272946217789,3030070.62863003,0.0,1.0
2016-05-11,50.76,51.04,50.68,50.87,1715779,42.9526803666765,43.1896139857204,42.8849850469496,43.0457614313009,2027648.59600167,0.0,1.0
2016-05-12,50.58,50.99,50.52,50.93,2830783,42.8003658972911,43.1473044108911,42.749594407496,43.096532921096,3345321.96485409,0.0,1.0
2016-05-13,49.58,50.01,49.57,49.97,2971331,41.9541744007057,42.3180367442374,41.9457124857398,42.284189084374,3511416.75612432,0.0,1.0
2016-05-16,49.96,50.03,49.85,49.91,1895091,42.2757271694081,42.3349605741691,42.1826461047837,42.2334175945789,2239553.34891347,0.0,1.0
2016-05-17,49.65,49.97,49.54,49.92,2540726,42.0134078054666,42.284189084374,41.9203267408422,42.2418795095447,3002542.5807898,0.0,1.0
2016-05-18,48.84,49.32,48.645,49.05,3209587,41.3279926932325,41.7341646115935,41.1629853513983,41.5056929075154,3792979.50044569,0.0,1.0
2016-05-19,48.86,48.95,48.685,48.79,2692267,41.3449165231642,41.4210737578568,41.1968330112617,41.2856831184032,3181628.52127903,0.0,1.0
2016-05-20,49.07,49.15,48.97,49.02,2320076,41.5226167374471,41.5903120571739,41.4379975877886,41.4803071626178,2741786.00158713,0.0,1.0
2016-05-23,49.25,49.385,49.1499,49.18,3899924,41.6749312068325,41.7891670588715,41.5902274380243,41.6156978020715,4608796.01808462,0.0,1.0
2016-05-24,49.05,49.145,48.9,48.93,3666434,41.5056929075154,41.586081099691,41.3787641830276,41.4041499279251,4332865.5686034,0.0,1.0
2016-05-25,49.91,50.0,49.77,49.84,1967296,42.2334175945789,42.3095748292715,42.1149507850569,42.1741841898179,2324882.73391835,0.0,1.0
2016-05-26,49.94,50.17,49.85,50.07,2097457,42.2588033394764,42.4534273836911,42.1826461047837,42.3688082340325,2478702.52592197,0.0,1.0
2016-05-27,49.79,50.13,49.75,50.1,1555127,42.1318746149886,42.4195797238277,42.0980269551252,42.3941939789301,1837795.58914889,0.0,1.0
2016-05-31,49.76,49.99,49.74,49.83,2624775,42.106488870091,42.3011129143057,42.0895650401593,42.165722274852,3101868.79753761,0.0,1.0
2016-06-01,49.94,50.03,49.735,49.78,1800474,42.2588033394764,42.3349605741691,42.0853340826764,42.1234127000228,2127738.2333258,0.0,1.0
2016-06-02,50.5,50.5088,50.1,50.1,3306354,42.7326705775643,42.7401170627342,42.3941939789301,42.3941939789301,3907335.41206909,0.0,1.0
2016-06-03,51.46,51.46,50.99,51.11,2894371,43.5450144142863,43.5450144142863,43.1473044108911,43.2488473904814,3420468.07570086,0.0,1.0
2016-06-06,52.06,52.26,51.66,51.67,3627246,44.0527293122375,44.2219676115546,43.7142527136034,43.7227146285692,4286554.53834828,0.0,1.0
2016-06-07,52.65,52.68,52.35,52.35,2223406,44.5519822952229,44.5773680401205,44.2981248462473,44.2981248462473,2627544.72122674,0.0,1.0
2016-06-08,53.07,53.17,52.89,53.01,2029758,44.9073827237888,44.9920018734474,44.7550682544034,44.8566112339937,2398698.17670175,0.0,1.0
2016-06-09,52.66,52.83,52.51,52.62,2024986,44.5604442101888,44.7042967646083,44.433515485701,44.5265965503254,2393058.79126801,0.0,1.0
2016-06-10,51.75,52.11,51.55,51.98,2266106,43.7904099482961,44.0950388870668,43.621171648979,43.9850339925107,2678006.1122621,0.0,1.0
2016-06-13,50.72,51.13,50.66,50.66,1823658,42.9188327068131,43.2657712204131,42.8680612170179,42.8680612170179,2155136.28695025,0.0,1.0
2016-06-14,50.31,50.45,50.025,50.33,2569893,42.571894193213,42.690361002735,42.3307296166862,42.5888180231447,3037011.13798719,0.0,1.0
2016-06-15,50.86,51.31,50.78,50.91,2922495,43.037299516335,43.4180856897985,42.9696041966082,43.0796090911643,3453704.05137952,0.0,1.0
2016-06-16,50.61,50.67,49.85,50.15,2142666,42.8257516421887,42.8765231319838,42.1826461047837,42.4365035537594,2532128.96684276,0.0,1.0
2016-06-17,50.56,50.67,50.29,50.67,1817621,42.7834420673594,42.8765231319838,42.5549703632813,42.8765231319838,2148001.96803501,0.0,1.0
2016-06-20,51.78,52.08,51.73,51.82,2842779,43.8157956931936,44.0696531421692,43.7734861183643,43.849643353057,3359498.42496792,0.0,1.0
2016-06-21,52.08,52.16,51.79,51.93,1558105,44.0696531421692,44.1373484618961,43.8242576081595,43.9427244176814,1841314.88709979,0.0,1.0
2016-06-22,52.51,52.76,52.44,52.65,3302276,44.433515485701,44.6450633598473,44.37428208094,44.5519822952229,3902516.17196038,0.0,1.0
2016-06-23,53.41,53.43,52.74,52.87,2031640,45.1950878326279,45.2120116625596,44.6281395299156,44.7381444244717,2400922.25955722,0.0,1.0
2016-06-24,49.98,51.14,49.98,50.55,5832033,42.2926509993398,43.2742331353789,42.2926509993398,42.7749801523935,6892095.96590552,0.0,1.0
2016-06-27,48.95,49.58,48.69,49.57,4910120,41.4210737578568,41.9541744007057,41.2010639687446,41.9457124857398,5802610.89813999,0.0,1.0
2016-06-28,50.49,50.54,50.15,50.34,3188725,42.7242086625984,42.7665182374277,42.4365035537594,42.5972799381106,3768325.50653984,0.0,1.0
2016-06-29,51.67,51.7,51.37,51.37,3394173,43.7227146285692,43.7481003734668,43.4688571795936,43.4688571795936,4011116.88512144,0.0,1.0
2016-06-30,52.07,52.135,51.76,51.95,3241833,44.0611912272034,44.1161936744814,43.7988718632619,43.9596482476131,3831086.71391938,0.0,1.0
2016-07-01,52.83,52.97,52.655,52.78,2344187,44.7042967646083,44.8227635741303,44.5562132527059,44.661987189779,2770279.55192094,0.0,1.0
2016-07-05,51.99,52.39,51.985,52.38,2152973,43.9934959074766,44.3319725061107,43.9892649499936,44.3235105911449,2544309.42486153,0.0,1.0
2016-07-06,51.28,51.3,50.57,50.72,3282714,43.3926999449009,43.4096237748326,42.7919039823252,42.9188327068131,3879398.47333195,0.0,1.0
2016-07-07,51.68,51.9399,51.51,51.77,2302154,43.7311765435351,43.9511017134976,43.5873239891155,43.8073337782278,2720606.39853945,0.0,1.0
2016-07-08,52.46,52.47,51.97,52.0,1925692,44.3912059108717,44.3996678258376,43.9765720775448,44.0019578224424,2275716.55797841,0.0,1.0
2016-07-11,52.68,52.94,52.66,52.81,2087053,44.5773680401205,44.7973778292327,44.5604442101888,44.6873729346766,2466407.43664019,0.0,1.0
2016-07-12,53.4,53.52,52.99,53.07,3835066,45.186625917662,45.2881688972523,44.839687404062,44.9073827237888,4532149.06492837,0.0,1.0
2016-07-13,53.45,53.65,53.26,53.62,1907194,45.2289354924913,45.3981737918084,45.0681591081401,45.3727880469108,2253856.25794628,0.0,1.0
2016-07-14,54.48,54.66,54.28,54.29,1815576,46.1005127339743,46.2528272033597,45.9312744346572,45.939736349623,2145585.25738707,0.0,1.0
2016-07-15,54.34,54.48,54.195,54.36,1486306,45.9820459244523,46.1005127339743,45.8593481574474,45.998969754384,1756465.29892769,0.0,1.0
2016-07-18,54.56,54.56,54.2,54.2,1229985,46.1682080537011,46.1682080537011,45.8635791149304,45.8635791149304,1453553.95907813,0.0,1.0
2016-07-19,53.95,54.1,53.891,54.04,1187525,45.652031240784,45.7789599652718,45.6021059424855,45.7281884754767,1403376.19178629,0.0,1.0
2016-07-20,53.95,54.12,53.875,54.06,1824802,45.652031240784,45.7958837952035,45.5885668785401,45.7451123054084,2156488.22679438,0.0,1.0
2016-07-21,53.8,54.005,53.74,53.85,1666976,45.5251025162962,45.6985717730962,45.4743310265011,45.5674120911255,1969974.8895216,0.0,1.0
2016-07-22,54.31,54.31,54.03,54.14,967063,45.9566601795548,45.9566601795548,45.7197265605108,45.8128076251352,1142841.78451605,0.0,1.0
2016-07-25,53.7,54.11,53.69,54.04,742576,45.4404833666376,45.7874218802377,45.4320214516718,45.7281884754767,877550.77071379,0.0,1.0
2016-07-26,54.29,54.64,54.25,54.45,2135041,45.939736349623,46.2359033734279,45.9058886897596,46.0751269890767,2523118.00415788,0.0,1.0
2016-07-27,54.59,54.74,54.23,54.59,1805663,46.1935937985987,46.3205225230865,45.8889648598279,46.1935937985987,2133870.41501391,0.0,1.0
2016-07-28,54.78,54.78,54.51,54.57,929622,46.3543701829499,46.3543701829499,46.1258984788718,46.176669968667,1098595.29876066,0.0,1.0
2016-07-29,55.66,55.7,55.35,55.45,3229224,47.0990186999451,47.1328663598085,46.8366993360036,46.9213184856621,3816185.83149397,0.0,1.0
2016-08-01,56.06,56.21,55.92,56.09,2667504,47.4374952985793,47.5644240230671,47.3190284890573,47.4628810434768,3152364.45977532,0.0,1.0
2016-08-02,55.26,55.77,55.13,55.77,2292528,46.7605421013109,47.1920997645695,46.6505372067548,47.1920997645695,2709230.72289293,0.0,1.0
2016-08-03,54.87,54.87,54.49,54.57,1927439,46.4305274176426,46.4305274176426,46.1089746489401,46.176669968667,2277781.10247815,0.0,1.0
2016-08-04,55.13,55.25,54.91,54.95,1682681,46.6505372067548,46.7520801863451,46.464375077506,46.4982227373694,1988534.51823847,0.0,1.0
2016-08-05,55.95,55.96,55.675,55.78,1663269,47.3444142339549,47.3528761489207,47.1117115723939,47.2005616795353,1965594.08444974,0.0,1.0
2016-08-08,56.33,56.44,56.27,56.37,1177209,47.6659670026573,47.7590480672817,47.6151955128622,47.6998146625207,1391185.09787713,0.0,1.0
2016-08-09,57.03,57.28,56.83,56.93,1461982,48.2583010502671,48.4698489244135,48.08906275095,48.1736819006086,1727720.0325215,0.0,1.0
2016-08-10,57.27,57.38,57.07,57.3,3011923,48.4613870094476,48.554468074072,48.2921487101305,48.4867727543452,3559386.98527907,0.0,1.0
2016-08-11,57.7392,57.78,57.175,57.32,3345376,48.8584200596455,48.8929446727062,48.380998817272,48.5036965842769,3953450.26923495,0.0,1.0
2016-08-12,57.21,57.42,57.1,57.31,1151189,48.4106155196525,48.5883157339354,48.3175344550281,48.4952346693111,1360435.5570167,0.0,1.0
2016-08-15,57.84,58.085,57.67,57.73,1626436,48.9437161625013,49.1510330791648,48.7998636080818,48.8506350978769,1922066.11217795,0.0,1.0
2016-08-16,57.59,57.7,57.51,57.7,1616126,48.732168288355,48.8252493529794,48.6644729686281,48.8252493529794,1909882.10886238,0.0,1.0
2016-08-17,56.83,56.94,56.31,56.71,1907034,48.08906275095,48.1821438155744,47.6490431727256,47.9875197713598,2253667.1754506,0.0,1.0
2016-08-18,57.65,57.67,57.2,57.25,1771858,48.7829397781501,48.7998636080818,48.4021536046867,48.4444631795159,2093920.82897292,0.0,1.0
2016-08-19,57.25,57.31,56.82,57.05,1330299,48.4444631795159,48.4952346693111,48.0806008359842,48.2752248801988,1572101.5932777,0.0,1.0
2016-08-22,56.52,56.79,56.39,56.79,1400386,47.8267433870086,48.0552150910866,47.7167384924524,48.0552150910866,1654927.99874599,0.0,1.0
2016-08-23,56.87,57.29,56.84,57.15,1446423,48.1229104108135,48.4783108393793,48.0975246659159,48.3598440298574,1709332.94158194,0.0,1.0
2016-08-24,56.8,56.82,56.585,56.76,1835580,48.0636770060525,48.0806008359842,47.8817458342866,48.0298293461891,2169225.29640982,0.0,1.0
2016-08-25,56.93,56.94,56.75,56.76,1639346,48.1736819006086,48.1821438155744,48.0213674312232,48.0298293461891,1937322.70604836,0.0,1.0
2016-08-26,56.21,57.45,56.02,56.78,3827097,47.5644240230671,48.613701478833,47.4036476387158,48.0467531761208,4522731.57487776,0.0,1.0
2016-08-29,56.68,56.76,56.37,56.43,1273333,47.9621340264622,48.0298293461891,47.6998146625207,47.7505861523159,1504781.13422101,0.0,1.0
2016-08-30,56.7,57.1,56.65,57.01,1232549,47.9790578563939,48.3175344550281,47.9367482815647,48.2413772203354,1456584.00607145,0.0,1.0
2016-08-31,56.35,56.65,56.33,56.64,2475536,47.682890832589,47.9367482815647,47.6659670026573,47.9282863665988,2925503.28145501,0.0,1.0
2016-09-01,56.61,56.61,56.15,56.23,2460509,47.9029006217012,47.9029006217012,47.5136525332719,47.5813478529988,2907744.88981359,0.0,1.0
2016-09-02,57.2,57.34,56.925,57.16,3364533,48.4021536046867,48.5206204142086,48.1694509431257,48.3683059448232,3976089.35279618,0.0,1.0
2016-09-06,58.97,59.02,58.11,58.21,4730664,49.8999125536429,49.9422221284721,49.1721878665794,49.2568070162379,5590535.97098206,0.0,1.0
2016-09-07,59.02,59.14,58.87,58.97,2897389,49.9422221284721,50.0437651080624,49.8152934039843,49.8999125536429,3424034.64427568,0.0,1.0
2016-09-08,58.34,58.78,58.29,58.77,2257356,49.366811910794,49.7391361692916,49.3245023359648,49.7306742543258,2667665.66327945,0.0,1.0
2016-09-09,56.36,57.43,56.35,57.43,3313412,47.6913527475549,48.5967776489013,47.682890832589,48.5967776489013,3915676.31365991,0.0,1.0
2016-09-12,56.49,56.66,55.36,55.4,3266445,47.801357642111,47.9452101965305,46.8451612509695,46.8790089108329,3860172.3288178,0.0,1.0
2016-09-13,54.67,55.33,54.58,55.33,4732265,46.2612891183255,46.8197755060719,46.1851318836328,46.8197755060719,5592427.97770449,0.0,1.0
2016-09-14,54.91,55.57,54.79,54.79,4134231,46.464375077506,47.0228614652524,46.3628320979158,46.3628320979158,4885691.97005942,0.0,1.0
2016-09-15,55.54,55.62,54.85,55.13,4885903,46.9974757203548,47.0651710400817,46.4136035877109,46.6505372067548,5773992.08065278,0.0,1.0
2016-09-16,55.2,55.28,54.5548,55.0,2962848,46.7097706115158,46.7774659312426,46.1638078579189,46.5405323121987,3501391.83855634,0.0,1.0
2016-09-19,55.73,56.14,55.72,55.96,2717001,47.1582521047061,47.5051906183061,47.1497901897402,47.3528761489207,3210858.31158041,0.0,1.0
2016-09-20,56.22,56.39,56.11,56.29,1592737,47.5728859380329,47.7167384924524,47.4798048734085,47.6321193427939,1882241.79329034,0.0,1.0
2016-09-21,57.84,57.93,56.69,56.76,3474535,48.9437161625013,49.019873397194,47.9705959414281,48.0298293461891,4106085.93210936,0.0,1.0
2016-09-22,58.3,58.62,58.1,58.39,2435604,49.3329642509306,49.603745529838,49.1637259516135,49.4091214856233,2878313.01759495,0.0,1.0
2016-09-23,57.65,58.01,57.63,57.9,1637288,48.7829397781501,49.0875687169208,48.7660159482184,48.9944876522964,1934890.63244764,0.0,1.0
2016-09-26,57.03,57.47,57.02,57.41,1796162,48.2583010502671,48.6306253087647,48.2498391353013,48.5798538189696,2122642.46006715,0.0,1.0
2016-09-27,58.3,58.31,57.79,57.91,1845706,49.3329642509306,49.3414261658965,48.9014065876721,49.0029495672623,2181191.85485535,0.0,1.0
2016-09-28,58.63,58.63,57.83,58.18,2341678,49.6122074448038,49.6122074448038,48.9352542475355,49.2314212713404,2767314.50203552,0.0,1.0
2016-09-29,57.81,58.6,57.64,58.52,2504688,48.9183304176038,49.5868216999063,48.7744778631842,49.5191263801794,2959954.11216842,0.0,1.0
2016-09-30,58.13,58.29,57.74,57.96,2105722,49.1891116965111,49.3245023359648,48.8590970128428,49.0452591420916,2488469.81858959,0.0,1.0
2016-10-03,58.04,58.195,57.7,58.0,2523441,49.1129544618184,49.2441141437892,48.8252493529794,49.079106801955,2982115.76242806,0.0,1.0
2016-10-04,56.92,57.77,56.85,57.7,3291063,48.1652199856427,48.8844827577404,48.1059865808817,48.8252493529794,3889265.03430981,0.0,1.0
2016-10-05,57.66,57.7199,57.36,57.46,1935230,48.7914016931159,48.8420885637614,48.5375442441403,48.6221633937989,2286988.23825231,0.0,1.0
2016-10-06,57.96,57.99,57.37,57.47,3067840,49.0452591420916,49.0706448869891,48.5460061591062,48.6306253087647,3625467.77222344,0.0,1.0
2016-10-07,57.61,58.09,57.33,58.09,2017574,48.7490921182867,49.1552640366477,48.5121584992428,49.1552640366477,2384299.5446555,0.0,1.0
2016-10-10,58.2,58.38,57.96,57.96,1299497,49.2483451012721,49.4006595706575,49.0452591420916,49.0452591420916,1535700.84932755,0.0,1.0
2016-10-11,56.03,56.5,55.87,56.5,3483825,47.4121095536817,47.8098195570768,47.276718914228,47.8098195570768,4117064.53451494,0.0,1.0
2016-10-12,56.09,56.305,55.85,55.93,2282168,47.4628810434768,47.6448122152427,47.2597950842963,47.3274904040232,2696987.63129747,0.0,1.0
2016-10-13,55.54,55.69,54.915,55.2,2681952,46.9974757203548,47.1244044448426,46.4686060349889,46.7097706115158,3169438.60913548,0.0,1.0
2016-10-14,55.36,56.0495,55.36,55.92,2970237,46.8451612509695,47.4286102878651,46.8451612509695,47.3190284890573,3510123.90456009,0.0,1.0
2016-10-17,55.67,55.76,55.55,55.59,1165370,47.1074806149109,47.1836378496036,47.0059376353207,47.0397852951841,1377194.1749622,0.0,1.0
2016-10-18,56.6,56.79,56.52,56.6,1841670,47.8944387067354,48.0552150910866,47.8267433870086,47.8944387067354,2176422.24890175,0.0,1.0
2016-10-19,57.04,57.125,56.745,56.87,1214927,48.266762965233,48.3386892424427,48.0171364737403,48.1229104108135,1435758.93270317,0.0,1.0
2016-10-20,56.41,56.77,56.28,56.6,2008158,47.7336623223842,48.0382912611549,47.6236574278281,47.8944387067354,2373172.03978456,0.0,1.0
2016-10-21,56.19,56.29,55.87,55.97,3135917,47.5475001931354,47.6321193427939,47.276718914228,47.3613380638866,3705918.82883971,0.0,1.0
2016-10-24,56.47,56.87,56.39,56.87,1432873,47.7844338121793,48.1229104108135,47.7167384924524,48.1229104108135,1693320.0177288,0.0,1.0
2016-10-25,56.49,56.54,56.29,56.49,1579559,47.801357642111,47.8436672169403,47.6321193427939,47.801357642111,1866668.48623966,0.0,1.0
2016-10-26,55.58,55.86,55.53,55.77,2126650,47.0313233802183,47.2682569992622,46.989013805389,47.1920997645695,2513201.80902491,0.0,1.0
2016-10-27,55.21,55.82,55.195,55.82,1932492,46.7182325264816,47.2344093393988,46.7055396540329,47.2344093393988,2283752.56404494,0.0,1.0
2016-10-28,55.25,55.65,55.03,55.42,2912339,46.7520801863451,47.0905567849792,46.5659180570963,46.8959327407646,3441702.03996604,0.0,1.0
2016-10-31,55.35,55.44,55.14,55.25,1927128,46.8366993360036,46.9128565706963,46.6589991217207,46.7520801863451,2277413.57337717,0.0,1.0
2016-11-01,54.9,55.53,54.67,55.53,3164285,46.4559131625402,46.989013805389,46.2612891183255,46.989013805389,3739443.15532428,0.0,1.0
2016-11-02,54.48,54.79,54.31,54.72,2586503,46.1005127339743,46.3628320979158,45.9566601795548,46.3035986931548,3056640.26457026,0.0,1.0
2016-11-03,54.54,54.89,54.47,54.71,2219825,46.1512842237694,46.4474512475743,46.0920508190084,46.2951367781889,2623312.81862023,0.0,1.0
2016-11-04,54.38,54.74,54.32,54.35,2490665,46.0158935843157,46.3205225230865,45.9651220945206,45.9905078394182,2943382.21318742,0.0,1.0
2016-11-07,55.76,55.82,55.13,55.13,3613879,47.1836378496036,47.2344093393988,46.6505372067548,46.6505372067548,4270757.87759957,0.0,1.0
2016-11-08,56.37,56.56,55.64,55.74,3864194,47.6998146625207,47.860591046872,47.0820948700134,47.1667140196719,4566571.53326744,0.0,1.0
2016-11-09,53.73,54.52,53.7,54.14,8951511,45.4658691115352,46.1343603938377,45.4404833666376,45.8128076251352,10578587.7500794,0.0,1.0
2016-11-10,53.11,54.03,52.8,53.93,8901389,44.9412303836522,45.7197265605108,44.6789110197108,45.6351074108523,10519355.2947756,0.0,1.0
2016-11-11,52.85,53.1,52.325,52.83,4813651,44.72122059454,44.9327684686864,44.2769700588327,44.7042967646083,5688607.15266479,0.0,1.0
2016-11-14,52.33,52.565,52.23,52.42,4024394,44.2812010163156,44.4800560180132,44.1965818666571,44.3573582510083,4755890.38206992,0.0,1.0
2016-11-15,52.91,53.0,52.36,52.42,3007108,44.7719920843351,44.8481493190278,44.3065867612132,44.3573582510083,3553696.78392462,0.0,1.0
2016-11-16,52.41,52.62,52.17,52.4,2317870,44.3488963360424,44.5265965503254,44.1458103768619,44.3404344210766,2739179.02667791,0.0,1.0
2016-11-17,52.39,52.71,52.36,52.62,2363346,44.3319725061107,44.6027537850181,44.3065867612132,44.5265965503254,2792920.99901337,0.0,1.0
2016-11-18,51.95,52.525,51.9399,52.47,3635876,43.9596482476131,44.4462083581498,43.9511017134976,44.3996678258376,4296753.17545918,0.0,1.0
2016-11-21,52.16,52.38,52.085,52.28,1550281,44.1373484618961,44.3235105911449,44.0738840996522,44.2388914414863,1832068.75306089,0.0,1.0
2016-11-22,53.43,53.44,52.78,52.78,3108366,45.2120116625596,45.2204735775254,44.661987189779,44.661987189779,3673360.00484871,0.0,1.0
2016-11-23,52.8,53.01,52.66,52.98,2453953,44.6789110197108,44.8566112339937,44.5604442101888,44.8312254890961,2899997.23455298,0.0,1.0
2016-11-25,53.03,53.03,52.85,52.85,561802,44.8735350639254,44.8735350639254,44.72122059454,44.72122059454,663918.27649769,0.0,1.0
2016-11-28,53.03,53.29,53.005,53.14,1519929,44.8735350639254,45.0935448530376,44.8523802765108,44.9666161285498,1796199.80362985,0.0,1.0
2016-11-29,53.4,53.52,53.055,53.08,2034330,45.186625917662,45.2881688972523,44.89468985134,44.9158446387547,2404101.20901589,0.0,1.0
2016-11-30,53.26,53.62,53.19,53.62,2671794,45.0681591081401,45.3727880469108,45.0089257033791,45.3727880469108,3157434.23419081,0.0,1.0
2016-12-01,53.46,53.54,53.25,53.42,2716120,45.2373974074571,45.305092727184,45.0596971931742,45.2035497475937,3209817.17608856,0.0,1.0
2016-12-02,53.29,53.38,53.1,53.17,1818999,45.0935448530376,45.1697020877303,44.9327684686864,44.9920018734474,2149630.44102908,0.0,1.0
2016-12-05,53.54,53.58,53.29,53.37,2002883,45.305092727184,45.3389403870474,45.0935448530376,45.1612401727645,2366938.22625502,0.0,1.0
2016-12-06,53.79,53.95,53.6,53.95,2628120,45.5166406013303,45.652031240784,45.3558642169791,45.652031240784,3105821.80346298,0.0,1.0
2016-12-07,54.95,55.05,54.18,54.24,4090676,46.4982227373694,46.582841887028,45.8466552849986,45.8974267747938,4834220.16943775,0.0,1.0
2016-12-08,55.41,55.52,55.01,55.08,2807195,46.8874708257987,46.9805518904231,46.5489942271646,46.6082276319255,3317446.47792805,0.0,1.0
2016-12-09,55.0,55.23,54.955,55.1,1706770,46.5405323121987,46.7351563564133,46.5024536948524,46.6251514618573,2017002.06972912,0.0,1.0
2016-12-12,55.06,55.225,54.98,55.06,2123490,46.5913038019938,46.7309253989304,46.523608482267,46.5913038019938,2509467.42973517,0.0,1.0
2016-12-13,55.52,55.59,55.21,55.26,1347070,46.9805518904231,47.0397852951841,46.7182325264816,46.7605421013109,1591920.98412206,0.0,1.0
2016-12-14,54.06,55.46,54.01,55.18,3215596,45.7451123054084,46.929780400628,45.7028027305791,46.6928467815841,3800080.72992418,0.0,1.0
2016-12-15,54.19,54.385,54.13,54.36,3286778,45.8551171999645,46.0201245417987,45.8043457101694,45.998969754384,3884201.1687223,0.0,1.0
2016-12-16,54.23,54.3,54.055,54.28,1786063,45.8889648598279,45.9481982645889,45.7408813479255,45.9312744346572,2110707.80929276,0.0,1.0
2016-12-19,54.26,54.4396,54.22,54.24,1842610,45.9143506047255,46.0663265975122,45.8805029448621,45.8974267747938,2177533.10856388,0.0,1.0
2016-12-20,54.26,54.32,54.12,54.16,1990248,45.9143506047255,45.9651220945206,45.7958837952035,45.8297314550669,2352006.61792406,0.0,1.0
2016-12-21,53.35,53.58,53.33,53.54,1668555,45.690444949963,45.8874234380322,45.6733163857831,45.8531663096723,1948271.88370535,0.645396,1.0
2016-12-22,52.77,52.88,52.6,52.8,2387414,45.193716588745,45.2879236917346,45.0481237932156,45.2194094350149,2787640.54584028,0.0,1.0
2016-12-23,53.09,53.1,52.75,52.79,1688233,45.4677736156239,45.4763378977139,45.1765880245651,45.210845152925,1971248.70744059,0.0,1.0
2016-12-27,53.08,53.135,52.975,52.99,1184931,45.4592093335339,45.5063128850287,45.3692843715893,45.3821307947243,1383573.06257862,0.0,1.0
2016-12-28,52.99,53.12,52.88,53.04,1810995,45.3821307947243,45.4934664618938,45.2879236917346,45.4249522051741,2114590.55292212,0.0,1.0
2016-12-29,53.54,53.56,53.03,53.22,2221936,45.8531663096723,45.8702948738523,45.4163879230841,45.5791092827934,2594421.78183682,0.0,1.0
2016-12-30,53.22,53.71,53.1,53.71,1868267,45.5791092827934,45.9987591052017,45.4763378977139,45.9987591052017,2181463.64210622,0.0,1.0
2017-01-03,54.03,54.035,53.8,53.96,3059882,46.2728161320806,46.2770982731256,46.0758376440114,46.2128661574508,3572841.21174076,0.0,1.0
2017-01-04,54.4,54.51,54.245,54.28,2253107,46.5896945694093,46.6839016723989,46.4569481970148,46.4869231843297,2630818.29432036,0.0,1.0
2017-01-05,54.94,55.07,54.66,54.73,2837613,47.0521658022674,47.163501469437,46.8123659037484,46.8723158783781,3313310.99348645,0.0,1.0
2017-01-06,54.34,54.56,54.33,54.56,1695998,46.5383088768695,46.7267230828487,46.5297445947796,46.7267230828487,1980315.4335461,0.0,1.0
2017-01-09,54.24,54.36,54.05,54.05,1467474,46.4526660559699,46.5554374410494,46.2899446962605,46.2899446962605,1713481.62587905,0.0,1.0
2017-01-10,54.47,54.7,54.4,54.45,1408602,46.6496445440391,46.8466230321083,46.5896945694093,46.6325159798591,1644740.31238474,0.0,1.0
2017-01-11,55.99,56.04,55.23,55.48,3974761,47.9514154217137,47.9942368321636,47.3005299828764,47.5146370351255,4641090.70468074,0.0,1.0
2017-01-12,56.72,56.745,56.2274,56.24,3969075,48.5766080142812,48.5980187195061,48.1547314785295,48.1655224739629,4634451.50253831,0.0,1.0
2017-01-13,56.69,56.72,56.23,56.23,1499340,48.5509151680113,48.5766080142812,48.1569581918729,48.1569581918729,1750689.64829735,0.0,1.0
2017-01-17,57.08,57.08,56.895,56.91,2399983,48.8849221695199,48.8849221695199,48.7264829508556,48.7393293739905,2802316.6154372,0.0,1.0
2017-01-18,56.26,56.71,56.165,56.59,2013990,48.1826510381428,48.5680437321912,48.1012903582881,48.4652723471116,2351615.67407951,0.0,1.0
2017-01-19,56.16,56.32,55.94,56.32,2098721,48.0970082172431,48.2340367306826,47.9085940112639,48.2340367306826,2450550.99534746,0.0,1.0
2017-01-20,56.16,56.36,56.03,56.18,2296381,48.0970082172431,48.2682938590424,47.9856725500736,48.1141367814231,2681346.75607048,0.0,1.0
2017-01-23,56.96,57.0,56.43,56.43,1495255,48.7821507844403,48.8164079128002,48.3282438336722,48.3282438336722,1745919.83810533,0.0,1.0
2017-01-24,56.94,57.1,56.92,57.0,1653851,48.7650222202604,48.9020507336998,48.7478936560805,48.8164079128002,1931102.90229449,0.0,1.0
2017-01-25,57.56,57.64,57.01,57.06,2456702,49.2960077098382,49.364521966558,48.8249721948902,48.86779360534,2868543.99959408,0.0,1.0
2017-01-26,57.35,57.63,57.3399,57.56,2234615,49.116157785949,49.355957684468,49.1075078610381,49.2960077098382,2609226.29185507,0.0,1.0
2017-01-27,57.2,57.43,56.98,57.2,1868804,48.9876935545995,49.1846720426687,48.7992793486203,48.9876935545995,2182090.66489033,0.0,1.0
2017-01-30,57.12,57.12,56.75,56.97,1680311,48.9191792978798,48.9191792978798,48.6023008605511,48.7907150665303,1961998.66182464,0.0,1.0
2017-01-31,57.88,58.02,57.66,57.67,2098691,49.5700647367171,49.6899646859766,49.3816505307379,49.3902148128278,2450515.96614164,0.0,1.0
2017-02-01,57.9,58.0,57.69,57.93,2415200,49.587193300897,49.6728361217967,49.4073433770078,49.6128861471669,2820084.59626753,0.0,1.0
2017-02-02,58.44,58.625,58.31,58.47,2131798,50.0496645337551,50.2081037524195,49.9383288665856,50.075357380025,2489173.03004055,0.0,1.0
2017-02-03,58.91,59.09,58.68,58.78,1677263,50.4521857919835,50.6063428696029,50.2552073039143,50.340850124814,1958439.69451369,0.0,1.0
2017-02-06,58.81,58.86,58.65,58.77,1417170,50.3665429710839,50.4093643815337,50.2295144576444,50.332285842724,1654744.65356594,0.0,1.0
2017-02-07,58.23,58.27,58.065,58.16,1487206,49.8698146098659,49.9040717382257,49.7285039553815,49.8098646352361,1736521.50218476,0.0,1.0
2017-02-08,58.01,58.1,57.86,57.89,1925682,49.6814004038866,49.7584789426963,49.5529361725372,49.5786290188071,2248503.70383805,0.0,1.0
2017-02-09,58.07,58.19,57.97,58.06,2017688,49.7327860964264,49.835557481506,49.6471432755268,49.7242218143365,2355933.60751649,0.0,1.0
2017-02-10,58.12,58.14,57.77,57.84,2746685,49.7756075068763,49.7927360710562,49.4758576337275,49.5358076083573,3207139.80593701,0.0,1.0
2017-02-13,58.08,58.11,57.75,57.92,1790953,49.7413503785164,49.7670432247863,49.4587290695476,49.604321865077,2091188.70815631,0.0,1.0
2017-02-14,58.14,58.175,57.73,58.13,2282133,49.7927360710562,49.8227110583711,49.4416005053676,49.7841717889662,2664710.21858802,0.0,1.0
2017-02-15,58.8,58.83,58.08,58.16,1855981,50.3579786889939,50.3836715352638,49.7413503785164,49.8098646352361,2167118.01468417,0.0,1.0
2017-02-16,58.15,58.43,58.115,58.39,2336929,49.8013003531462,50.0411002516652,49.7713253658313,50.0068431233053,2728692.23065207,0.0,1.0
2017-02-17,57.97,57.99,57.68,57.71,1312623,49.6471432755268,49.6642718397067,49.3987790949178,49.4244719411877,1532671.37421599,0.0,1.0
2017-02-21,59.07,59.1,58.71,58.8,1576532,50.5892143054229,50.6149071516928,50.2809001501842,50.3579786889939,1840822.13014361,0.0,1.0
2017-02-22,59.2,59.23,58.84,58.95,1311914,50.7005499725925,50.7262428188624,50.3922358173537,50.4864429203434,1531843.51731853,0.0,1.0
2017-02-23,59.52,59.77,59.475,59.55,2118936,50.9746069994714,51.1887140517205,50.9360677300665,51.0002998457413,2474154.84186681,0.0,1.0
2017-02-24,59.07,59.09,58.915,58.92,1007362,50.5892143054229,50.6063428696029,50.4564679330285,50.4607500740735,1176236.36099091,0.0,1.0
2017-02-27,58.67,58.88,58.51,58.79,1259655,50.2466430218243,50.4264929457136,50.1096145083849,50.3494144069039,1470823.80842637,0.0,1.0
2017-02-28,58.56,59.05,58.49,59.03,2446410,50.1524359188347,50.572085741243,50.092485944205,50.5549571770631,2856526.64671863,0.0,1.0
2017-03-01,58.95,59.01,58.51,58.57,2549075,50.4864429203434,50.5378286128831,50.1096145083849,50.1610002009247,2976402.42722368,0.0,1.0
2017-03-02,58.16,58.71,58.075,58.67,2146152,49.8098646352361,50.2809001501842,49.7370682374714,50.2466430218243,2505933.33738355,0.0,1.0
2017-03-03,57.73,57.78,57.38,57.68,2703406,49.4416005053676,49.4844219158175,49.1418506322189,49.3987790949178,3156605.50598593,0.0,1.0
2017-03-06,57.69,57.75,57.53,57.54,1776779,49.4073433770078,49.4587290695476,49.2703148635683,49.2788791456583,2074638.5760482,0.0,1.0
2017-03-07,58.07,58.18,57.915,57.99,2077635,49.7327860964264,49.8269931994161,49.600039724032,49.6642718397067,2425930.13421923,0.0,1.0
2017-03-08,57.83,58.21,57.79,58.13,1428850,49.5272433262673,49.8526860456859,49.4929861979074,49.7841717889662,1668382.6910305,0.0,1.0
2017-03-09,57.44,57.69,57.21,57.69,1833284,49.1932363247587,49.4073433770078,48.9962578366895,49.4073433770078,2140616.08520359,0.0,1.0
2017-03-10,58.36,58.435,57.95,58.08,1812755,49.9811502770354,50.0453823927102,49.6300147113469,49.7413503785164,2116645.59966336,0.0,1.0
2017-03-13,59.31,59.33,58.95,58.95,3310107,50.7947570755821,50.811885639762,50.4864429203434,50.4864429203434,3865013.97925526,0.0,1.0
2017-03-14,59.35,59.54,59.31,59.54,1484453,50.829014203942,50.9917355636513,50.7947570755821,50.9917355636513,1733306.988731,0.0,1.0
2017-03-15,61.31,61.4,59.72,59.76,5350889,52.5076134935751,52.5846920323848,51.1458926412707,51.1801497696305,6247913.0694093,0.0,1.0
2017-03-16,61.16,61.41,60.97,61.31,3796607,52.3791492622256,52.5932563144747,52.2164279025163,52.5076134935751,4433070.93357961,0.0,1.0
2017-03-17,61.29,61.41,61.2,61.26,2442576,52.4904849293952,52.5932563144747,52.4134063905855,52.4647920831253,2852049.91421528,0.0,1.0
2017-03-20,62.2294,62.43,61.98,61.98,2963917,53.2950135889265,53.4668130876512,53.0814203936027,53.0814203936027,3460788.62053472,0.0,1.0
2017-03-21,61.83,62.7811,61.83,62.62,3420015,52.9529561622533,53.7675050318298,52.9529561622533,53.6295344473605,3993346.97768461,0.0,1.0
2017-03-22,62.35,62.43,61.86,61.9,2091989,53.3982988309314,53.4668130876512,52.9786490085232,53.012906136883,2442690.44156223,0.0,1.0
2017-03-23,62.08,62.39,61.95,62.23,2284175,53.1670632145024,53.4325559592913,53.0557275473328,53.2955274458519,2667094.53986393,0.0,1.0
2017-03-24,62.47,62.55,62.1,62.17,1957687,53.501070216011,53.5695844727307,53.1841917786823,53.2441417533121,2285874.02824329,0.0,1.0
2017-03-27,62.44,62.48,62.12,62.26,1414523,53.4753773697411,53.509634498101,53.2013203428622,53.3212202921218,1651653.90997273,0.0,1.0
2017-03-28,62.4,62.48,62.14,62.14,3105350,53.4411202413813,53.509634498101,53.2184489070422,53.2184489070422,3625931.47607625,0.0,1.0
2017-03-29,62.51,62.54,62.27,62.42,2279668,53.5353273443709,53.5610201906408,53.3297845742117,53.4582488055612,2661831.9855101,0.0,1.0
2017-03-30,62.15,62.3122,62.05,62.08,1344490,53.2270131891321,53.3659258446314,53.1413703682325,53.1670632145024,1569880.56427448,0.0,1.0
2017-03-31,61.87,62.12,61.87,61.96,1920352,52.9872132906131,53.2013203428622,52.9872132906131,53.0642918294228,2242280.18160464,0.0,1.0
2017-04-03,62.07,62.11,61.73,61.86,1781183,53.1584989324124,53.1927560607723,52.8673133413536,52.9786490085232,2079780.86346207,0.0,1.0
2017-04-04,61.51,61.61,61.29,61.29,1698019,52.6788991353744,52.764541956274,52.4904849293952,52.4904849293952,1982675.23437793,0.0,1.0
2017-04-05,61.04,61.41,60.99,61.24,2164482,52.276377877146,52.5932563144747,52.2335564666962,52.4476635189453,2527336.18213743,0.0,1.0
2017-04-06,60.85,60.89,60.74,60.83,1771365,52.1136565174367,52.1479136457966,52.0194494144471,52.0965279532568,2068316.97203852,0.0,1.0
2017-04-07,60.35,60.65,60.305,60.56,2142543,51.6854424129384,51.9423708756374,51.6469031435336,51.8652923368277,2501719.32392382,0.0,1.0
2017-04-10,59.52,59.83,59.4,59.83,3495909,50.9746069994714,51.2400997442603,50.8718356143918,51.2400997442603,4081963.86255921,0.0,1.0
2017-04-11,59.11,59.33,58.895,59.26,3646350,50.6234714337828,50.811885639762,50.4393393688486,50.7519356651323,4257624.82096725,0.0,1.0
2017-04-12,59.7,59.75,59.3,59.43,3796929,51.1287640770907,51.1715854875406,50.7861927934921,50.8975284606617,4433446.91372204,0.0,1.0
2017-04-13,59.92,60.3,59.92,60.13,2988368,51.31717828307,51.6426210024886,51.31717828307,51.4970282069592,3489338.59091536,0.0,1.0
2017-04-17,60.52,60.52,60.06,60.14,1956961,51.8310352084679,51.8310352084679,51.4370782323295,51.5055924890492,2285026.32146252,0.0,1.0
2017-04-18,59.56,59.8,59.35,59.77,2311731,51.0088641278312,51.2144068979904,50.829014203942,51.1887140517205,2699270.03304659,0.0,1.0
2017-04-19,59.33,59.81,59.3,59.75,2267783,50.811885639762,51.2229711800803,50.7861927934921,51.1715854875406,2647954.5818058,0.0,1.0
2017-04-20,60.49,60.49,60.13,60.13,2213749,51.805342362198,51.805342362198,51.4970282069592,51.4970282069592,2584862.31156949,0.0,1.0
2017-04-21,60.96,61.01,60.68,60.85,2811268,52.2078636204263,52.2506850308761,51.9680637219073,52.1136565174367,3282549.51257859,0.0,1.0
2017-04-24,61.38,61.69,61.14,61.6,2094063,52.5675634682048,52.8330562129938,52.3620206980457,52.7559776741841,2445112.12732435,0.0,1.0
2017-04-25,62.33,62.48,62.2,62.22,2448553,53.3811702667515,53.509634498101,53.269834599582,53.2869631637619,2859028.89965412,0.0,1.0
2017-04-26,62.2,62.41,62.04,62.22,1788389,53.269834599582,53.4496845234712,53.1328060861425,53.2869631637619,2088194.87869919,0.0,1.0
2017-04-27,62.12,62.33,62.04,62.26,3490977,53.2013203428622,53.3811702667515,53.1328060861425,53.3212202921218,4076205.06112298,0.0,1.0
2017-04-28,62.1,62.15,61.88,62.0,2039139,53.1841917786823,53.2270131891321,52.9957775727031,53.0985489577827,2380980.65731549,0.0,1.0
2017-05-01,62.45,62.59,62.05,62.08,2023357,53.4839416518311,53.6038416010906,53.1413703682325,53.1670632145024,2362552.95977562,0.0,1.0
2017-05-02,63.29,63.33,62.98,63.13,1592672,54.2033413473881,54.237598475748,53.9378486025992,54.0663128339487,1859667.84287289,0.0,1.0
2017-05-03,62.84,63.04,62.59,62.99,1445770,53.8179486533397,53.989234295139,53.6038416010906,53.9464128846892,1688139.16311101,0.0,1.0
2017-05-04,63.01,63.38,63.0,63.34,3522645,53.9635414488691,54.2804198861978,53.9549771667792,54.246162757838,4113181.89078288,0.0,1.0
2017-05-05,63.41,63.43,62.84,62.9,2370487,54.3061127324677,54.3232412966477,53.8179486533397,53.8693343458795,2767875.90027841,0.0,1.0
2017-05-08,65.03,65.38,64.9,65.19,4978977,55.693526431042,55.9932763041908,55.5821907638725,55.8305549444815,5813653.66962169,0.0,1.0
2017-05-09,65.64,66.02,65.17,65.18,6251274,56.2159476385299,56.5413903579486,55.8134263803016,55.8219906623915,7299238.78537914,0.0,1.0
2017-05-10,64.94,64.95,64.44,64.53,3790255,55.6164478922324,55.6250121743223,55.1882337877341,55.2653123265438,4425654.08306805,0.0,1.0
2017-05-11,65.99,66.115,65.355,65.8,3288457,56.5156975116787,56.6227510378032,55.9718655989659,56.3529761519693,3839734.56905768,0.0,1.0
2017-05-12,65.88,65.93,65.6212,65.77,2554709,56.4214904086891,56.4643118191389,56.1998467882008,56.3272833056994,2982980.91207602,0.0,1.0
2017-05-15,66.51,66.58,66.31,66.42,1972744,56.9610401803569,57.0209901549866,56.7897545385576,56.8839616415472,2303455.18664259,0.0,1.0
2017-05-16,66.58,66.59,66.32,66.36,1605319,57.0209901549866,57.0295544370766,56.7983188206475,56.8325759490074,1874434.98840493,0.0,1.0
2017-05-17,65.41,66.14,65.35,66.09,4044548,56.0189691504607,56.6441617430282,55.9675834579209,56.6013403325783,4722576.81089129,0.0,1.0
2017-05-18,65.47,65.66,64.87,65.16,2981148,56.0703548430005,56.2330762027098,55.5564979176026,55.8048620982116,3480908.22871553,0.0,1.0
2017-05-19,66.77,66.81,66.13,66.13,2374600,57.1837115146959,57.2179686430558,56.6355974609382,56.6355974609382,2772678.40439586,0.0,1.0
2017-05-22,67.07,67.235,66.9,66.9,2093957,57.4406399773949,57.5819506318793,57.2950471818655,57.2950471818655,2444988.3574638,0.0,1.0
2017-05-23,66.8,66.98,66.62,66.86,2029578,57.2094043609658,57.3635614385852,57.0552472833465,57.2607900535056,2369816.84942177,0.0,1.0
2017-05-24,67.22,67.25,66.83,66.97,1659578,57.5691042087444,57.5947970550143,57.2350972072357,57.3549971564952,1937789.97768486,0.0,1.0
2017-05-25,67.92,67.97,67.7,67.7,3580443,58.1686039550419,58.2114253654917,57.9801897490627,57.9801897490627,4180669.15870896,0.0,1.0
2017-05-26,68.44,68.49,68.1,68.22,2976182,58.6139466237201,58.6567680341699,58.3227610326613,58.4255324177409,3475109.7275127,0.0,1.0
2017-05-30,67.48,67.72,67.24,67.35,2853096,57.7917755430835,57.9973183132426,57.5862327729243,57.6804398759139,3331389.56660835,0.0,1.0
2017-05-31,67.72,68.23,67.555,68.2,1912482,57.9973183132426,58.4340966998308,57.8560076587582,58.4084038535609,2233090.85327878,0.0,1.0
2017-06-01,67.74,67.87,67.4,67.56,2741371,58.0144468774225,58.1257825445921,57.7232612863637,57.8602897998032,3200934.96594672,0.0,1.0
2017-06-02,68.66,68.78,68.41,68.55,3279061,58.8023608296993,58.9051322147789,58.5882537774502,58.7081537267097,3828763.42179596,0.0,1.0
2017-06-05,68.5,68.63,68.39,68.56,2124479,58.6653323162599,58.7766679834294,58.5711252132703,58.7167180087997,2480627.07146151,0.0,1.0
2017-06-06,68.5,68.61,68.26,68.26,1504327,58.6653323162599,58.7595394192495,58.4597895461007,58.4597895461007,1756512.66994424,0.0,1.0
2017-06-07,67.82,68.04,67.56,67.95,2922217,58.0829611341423,58.2713753401215,57.8602897998032,58.1942968013118,3412098.02444977,0.0,1.0
2017-06-08,68.29,68.325,68.08,68.22,1981966,58.4854823923706,58.5154573796855,58.3056324684813,58.4255324177409,2314223.16451059,0.0,1.0
2017-06-09,67.94,68.735,67.8,68.61,5377416,58.1857325192218,58.8665929453741,58.0658325699623,58.7595394192495,6278887.06083246,0.0,1.0
2017-06-12,67.23,67.3,67.005,67.25,4520122,57.5776684908343,57.6376184654641,57.3849721438101,57.5947970550143,5277876.12845726,0.0,1.0
2017-06-13,68.14,68.18,67.69,67.69,2239713,58.3570181610211,58.391275289381,57.9716254669727,57.9716254669727,2615178.92156349,0.0,1.0
2017-06-14,68.53,69.01,68.28,68.77,3705601,58.6910251625298,59.1021107028481,58.4769181102807,58.8965679326889,4326808.67009504,0.0,1.0
2017-06-15,67.4,67.47,67.06,67.35,3134725,57.7232612863637,57.7832112609935,57.4320756953049,57.6804398759139,3660230.90677158,0.0,1.0
2017-06-16,67.27,67.36,66.98,67.25,2957087,57.6119256191942,57.6890041580039,57.3635614385852,57.5947970550143,3452813.6380105,0.0,1.0
2017-06-19,67.67,67.83,67.47,67.76,2544989,57.9544969027928,58.0915254162322,57.7832112609935,58.0315754416025,2971631.44939148,0.0,1.0
2017-06-20,66.88,67.45,66.835,67.4,1888916,57.2779186176856,57.7660826968136,57.2393793482807,57.7232612863637,2205574.24446972,0.0,1.0
2017-06-21,66.84,67.035,66.7,66.86,2237470,57.2436614893257,57.41066499008,57.1237615400662,57.2607900535056,2612559.9046086,0.0,1.0
2017-06-22,67.45,67.6,67.22,67.25,1961853,57.7660826968136,57.894546928163,57.5691042087444,57.5947970550143,2290738.417291,0.0,1.0
2017-06-23,68.04,68.16,67.65,67.65,2072271,58.2713753401215,58.3741467252011,57.9373683386129,57.9373683386129,2419666.91221924,0.0,1.0
2017-06-26,68.38,68.6,68.275,68.57,1210186,58.5625609311803,58.7509751371595,58.4726359692357,58.7252822908896,1413061.81567515,0.0,1.0
2017-06-27,67.74,68.23,67.69,68.22,1678351,58.0144468774225,58.4340966998308,57.9716254669727,58.4255324177409,1959710.08704463,0.0,1.0
2017-06-28,68.16,68.17,67.68,67.7,1684470,58.3741467252011,58.382711007291,57.9630611848828,57.9801897490627,1966854.87739101,0.0,1.0
2017-06-29,67.34,67.955,66.99,67.89,2802585,57.6718755938239,58.1985789423568,57.3721257206752,58.142911108772,3272410.8927751,0.0,1.0
2017-06-30,67.81,68.0096,67.56,67.93,1502120,58.0743968520523,58.245339922568,57.8602897998032,58.1771682371319,1753935.68803634,0.0,1.0
2017-07-03,67.8,67.995,67.68,67.75,836844,58.0658325699623,58.2328360707167,57.9630611848828,58.0230111595125,977132.690410278,0.0,1.0
2017-07-05,67.31,67.35,66.95,67.24,1929313,57.6461827475541,57.6804398759139,57.3378685923153,57.5862327729243,2252743.40538203,0.0,1.0
2017-07-06,66.55,66.93,66.54,66.81,2756378,56.9952973087167,57.3207400281354,56.9867330266268,57.2179686430558,3218457.74233633,0.0,1.0
2017-07-07,66.95,67.025,66.62,66.87,1999482,57.3378685923153,57.4021007079901,57.0552472833465,57.2693543355956,2334675.55014665,0.0,1.0
2017-07-10,67.39,67.415,67.02,67.02,1148498,57.7146970042738,57.7361077094987,57.3978185669451,57.3978185669451,1341032.42739486,0.0,1.0
2017-07-11,67.51,67.68,67.35,67.52,2263172,57.8174683893534,57.9630611848828,57.6804398759139,57.8260326714433,2642570.5928718,0.0,1.0
2017-07-12,68.7,68.79,68.08,68.08,2062499,58.8366179580592,58.9136964968689,58.3056324684813,58.3056324684813,2408256.73224461,0.0,1.0
2017-07-13,69.11,69.205,68.87,69.02,1362578,59.1877535237477,59.2691142036024,58.9822107535886,59.1106749849381,1591000.84010145,0.0,1.0
2017-07-14,70.43,70.52,69.81,69.91,3434930,60.3182387596231,60.3953172984328,59.7872532700453,59.8728960909449,4010762.33117639,0.0,1.0
2017-07-17,70.02,70.12,69.92,70.09,1385579,59.9671031939345,60.0527460148342,59.8814603730349,60.0270531685643,1617857.73220096,0.0,1.0
2017-07-18,70.46,70.54,70.135,70.22,2635060,60.343931605893,60.4124458626127,60.0655924379692,60.1383888357338,3076801.96929476,0.0,1.0
2017-07-19,70.71,70.905,70.555,70.76,1540797,60.5580386581421,60.7250421588964,60.4252922857477,60.600860068592,1799096.50781518,0.0,1.0
2017-07-20,70.95,71.01,70.74,71.01,1677971,60.7635814283013,60.8149671208411,60.583731504412,60.8149671208411,1959266.38377096,0.0,1.0
2017-07-21,71.46,71.5,71.22,71.37,1722062,61.2003598148895,61.2346169432494,60.9948170447303,61.1232812760798,2010748.80755948,0.0,1.0
2017-07-24,71.65,71.78,71.55,71.67,1014920,61.3630811745988,61.4744168417684,61.2774383536992,61.3802097387788,1185061.38557628,0.0,1.0
2017-07-25,71.18,71.505,71.18,71.41,2531685,60.9605599163705,61.2388990842943,60.9605599163705,61.1575384044397,2956097.16425205,0.0,1.0
2017-07-26,71.57,71.615,70.995,71.0,1587060,61.2945669178791,61.333106187284,60.8021206977061,60.8064028387511,1853115.04610481,0.0,1.0
2017-07-27,70.99,71.58,70.68,71.5,2585023,60.7978385566611,61.3031311999691,60.5323458118722,61.2346169432494,3018376.75691341,0.0,1.0
2017-07-28,69.64,69.67,69.33,69.33,5463757,59.6416604745159,59.6673533207858,59.376167729727,59.376167729727,6379702.28281255,0.0,1.0
2017-07-31,69.7,69.88,69.55,69.88,2021952,59.6930461670557,59.847203244675,59.5645819357062,59.847203244675,2360912.42530321,0.0,1.0
2017-08-01,70.25,70.38,70.16,70.16,1603159,60.1640816820037,60.2754173491733,60.0870031431941,60.0870031431941,1871912.88558614,0.0,1.0
2017-08-02,70.12,70.36,69.93,70.2,1844926,60.0527460148342,60.2582887849934,59.8900246551249,60.1212602715539,2154209.75234078,0.0,1.0
2017-08-03,68.68,69.06,68.45,68.87,1962629,58.8194893938793,59.1449321132979,58.6225109058101,58.9822107535886,2291644.50608146,0.0,1.0
2017-08-04,69.18,69.36,68.93,69.11,1429212,59.2477034983775,59.4018605759969,59.0335964461284,59.1877535237477,1668805.37678068,0.0,1.0
2017-08-07,69.4,69.4,69.08,69.08,1183216,59.4361177043567,59.4361177043567,59.1620606774778,59.1620606774778,1381570.55964611,0.0,1.0
2017-08-08,68.81,69.465,68.72,69.29,3174845,58.9308250610488,59.4917855379415,58.8537465222391,59.3419106013671,3707076.63135019,0.0,1.0
2017-08-09,67.47,67.61,67.02,67.1,4273370,57.7832112609935,57.903111210253,57.3978185669451,57.4663328236648,4989758.5753361,0.0,1.0
2017-08-10,65.81,66.76,65.76,66.7,5281618,56.3615404340593,57.175147232606,56.3187190236095,57.1237615400662,6167029.4655388,0.0,1.0
2017-08-11,66.02,66.26,65.86,66.0,2775563,56.5413903579486,56.7469331281077,56.4043618445091,56.5242617937686,3240858.91945598,0.0,1.0
2017-08-14,67.3,67.47,66.86,66.9,4246966,57.6376184654641,57.7832112609935,57.2607900535056,57.2950471818655,4958928.2036568,0.0,1.0
2017-08-15,67.62,67.855,67.415,67.52,2069795,57.911675492343,58.1129361214571,57.7361077094987,57.8260326714433,2416775.83509918,0.0,1.0
2017-08-16,67.68,67.725,67.4,67.4,2757495,57.9630611848828,58.0016004542876,57.7232612863637,57.7232612863637,3219761.99643289,0.0,1.0
2017-08-17,66.77,67.64,66.74,67.57,3630113,57.1837115146959,57.9288040565229,57.158018668426,57.8688540818931,4238665.84713916,0.0,1.0
2017-08-18,67.45,67.8,67.17,67.39,3219619,57.7660826968136,58.0658325699623,57.5262827982945,57.7146970042738,3759356.55339113,0.0,1.0
2017-08-21,67.44,67.595,67.33,67.49,2247514,57.7575184147236,57.8902647871181,57.663311311734,57.8003398251734,2624287.68271597,0.0,1.0
2017-08-22,68.51,68.58,68.02,68.02,1814019,58.6738965983498,58.7338465729796,58.2542467759416,58.2542467759416,2118121.49686843,0.0,1.0
2017-08-23,68.37,68.4544,68.1,68.11,1875187,58.5539966490903,58.6262791899296,58.3227610326613,58.3313253147512,2189543.7122479,0.0,1.0
2017-08-24,68.85,69.1,68.6644,68.85,2634628,58.9650821894086,59.1791892416578,58.8061291138189,58.9650821894086,3076297.54873101,0.0,1.0
2017-08-25,69.3,69.46,69.09,69.11,2214687,59.3504748834571,59.4875033968965,59.1706249595678,59.1877535237477,2585957.55807135,0.0,1.0
2017-08-28,69.1,69.23,68.98,69.17,1095216,59.1791892416578,59.2905249088273,59.0764178565782,59.2391392162875,1278818.22258435,0.0,1.0
2017-08-29,68.53,68.67,68.02,68.22,2013125,58.6910251625298,58.8109251117893,58.2542467759416,58.4255324177409,2350605.6653118,0.0,1.0
2017-08-30,68.63,68.75,68.54,68.6,2432722,58.7766679834294,58.879439368509,58.6995894446197,58.7509751371595,2840543.98774475,0.0,1.0
2017-08-31,68.47,68.58,68.16,68.2,1630019,58.63963946999,58.7338465729796,58.3741467252011,58.4084038535609,1903275.70119385,0.0,1.0
2017-09-01,68.66,68.68,68.37,68.54,3288649,58.8023608296993,58.8194893938793,58.5539966490903,58.6995894446197,3839958.75597491,0.0,1.0
2017-09-05,66.73,67.17,66.46,67.11,4686344,57.1494543863361,57.5262827982945,56.918218769907,57.4748971057548,5471963.61676496,0.0,1.0
2017-09-06,66.95,67.21,66.76,66.97,5450518,57.3378685923153,57.5605399266544,57.175147232606,57.3549971564952,6364243.89428573,0.0,1.0
2017-09-07,67.82,67.97,67.71,67.83,2145926,58.0829611341423,58.2114253654917,57.9887540311526,58.0915254162322,2505669.45069973,0.0,1.0
2017-09-08,67.35,67.57,67.17,67.54,2435565,57.6804398759139,57.8688540818931,57.5262827982945,57.8431612356232,2843863.58881596,0.0,1.0
2017-09-11,68.46,68.52,67.92,68.03,2038711,58.6310751879,58.6824608804398,58.1686039550419,58.2628110580315,2380480.90731251,0.0,1.0
2017-09-12,68.31,68.45,68.22,68.31,1676662,58.5026109565505,58.6225109058101,58.4255324177409,58.5026109565505,1957737.94275717,0.0,1.0
2017-09-13,67.93,68.21,67.83,68.17,1302219,58.1771682371319,58.4169681356509,58.0915254162322,58.382711007291,1520523.24563883,0.0,1.0
2017-09-14,68.31,68.31,67.93,68.08,2708969,58.5026109565505,58.5026109565505,58.1771682371319,58.3056324684813,3163101.0883845,0.0,1.0
2017-09-15,68.73,68.88,68.62,68.88,2272709,58.8623108043291,58.9907750356785,58.7681037013395,58.9907750356785,2653706.37740087,0.0,1.0
2017-09-18,69.84,70.25,69.83,69.98,2177388,59.8129461163152,60.1640816820037,59.8043818342252,59.9328460655747,2542405.74647969,0.0,1.0
2017-09-19,70.07,70.12,69.85,70.04,1477217,60.0099246043844,60.0527460148342,59.8215103984051,59.9842317581145,1724857.94428806,0.0,1.0
2017-09-20,69.7,70.2,69.27,70.02,2574281,59.6930461670557,60.1212602715539,59.3247820371872,59.9671031939345,3005833.96595071,0.0,1.0
2017-09-21,69.69,69.94,69.601,69.78,1923336,59.6844818849657,59.8985889372148,59.608259774365,59.7615604237754,2245764.41994319,0.0,1.0
2017-09-22,69.33,69.4,69.17,69.36,1484990,59.376167729727,59.4361177043567,59.2391392162875,59.4018605759969,1733934.01151512,0.0,1.0
2017-09-25,68.88,69.41,68.58,69.3,2807160,58.9907750356785,59.4446819864467,58.7338465729796,59.3504748834571,3277752.84666212,0.0,1.0
2017-09-26,68.7,68.81,68.465,68.69,2023774,58.8366179580592,58.9308250610488,58.635357328945,58.8280536759692,2363039.86573647,0.0,1.0
2017-09-27,68.15,68.26,67.8,68.25,5131019,58.3655824431111,58.4597895461007,58.0658325699623,58.4512252640108,5991184.01998013,0.0,1.0
2017-09-28,68.06,68.11,67.8,67.81,2342017,58.2885039043014,58.3313253147512,58.0658325699623,58.0743968520523,2734633.18395855,0.0,1.0
2017-09-29,69.06,69.2,68.5826,68.71,3404368,59.1449321132979,59.2648320625574,58.736073286323,58.8451822401491,3975076.91157092,0.0,1.0
2017-10-02,69.22,69.65,69.13,69.14,2452692,59.2819606267374,59.6502247566059,59.2048820879277,59.2134463700176,2863861.76241661,0.0,1.0
2017-10-03,69.88,70.0,69.51,69.68,1780060,59.847203244675,59.9499746297546,59.5303248073463,59.6759176028757,2078469.60352434,0.0,1.0
2017-10-04,69.97,70.015,69.69,69.86,2770085,59.9242817834847,59.9628210528896,59.6844818849657,59.8300746804951,3234462.58647389,0.0,1.0
2017-10-05,70.5,70.67,70.05,70.05,3388512,60.3781887342529,60.5237815297823,59.9927960402044,59.9927960402044,3956562.8086567,0.0,1.0
2017-10-06,70.23,70.5,69.76,70.01,3405855,60.1469531178238,60.3781887342529,59.7444318595955,59.9585389118446,3976813.19253923,0.0,1.0
2017-10-09,70.18,70.26,69.98,70.09,1859464,60.104131707374,60.1726459640937,59.9328460655747,60.0270531685643,2171184.90547946,0.0,1.0
2017-10-10,71.07,71.21,70.93,70.94,3903004,60.8663528133809,60.9862527626404,60.7464528641214,60.7550171462113,4557304.34728823,0.0,1.0
2017-10-11,71.78,71.86,71.465,71.57,2306595,61.4744168417684,61.5429310984881,61.2046419559345,61.2945669178791,2693273.0330108,0.0,1.0
2017-10-12,72.21,72.37,72.15,72.23,2579991,61.8426809716369,61.9797094850763,61.7912952790971,61.8598095358168,3012501.19145779,0.0,1.0
2017-10-13,72.84,72.95,72.62,72.62,3200557,62.3822307433047,62.4764378462943,62.1938165373254,62.1938165373254,3737098.99601532,0.0,1.0
2017-10-16,72.36,72.67,72.245,72.56,3458890,61.9711452029863,62.2366379477753,61.8726559589518,62.1424308447857,4038738.99022184,0.0,1.0
2017-10-17,72.35,72.44,72.16,72.39,1975162,61.9625809208964,62.0396594597061,61.799859561187,61.9968380492562,2306278.5406314,0.0,1.0
2017-10-18,72.52,72.64,72.33,72.52,1742968,62.1081737164258,62.2109451015054,61.9454523567165,62.1081737164258,2035159.49345281,0.0,1.0
2017-10-19,72.03,72.06,71.58,71.7,2228358,61.6885238940175,61.7142167402874,61.3031311999691,61.4059025850487,2601920.36716194,0.0,1.0
2017-10-20,72.58,72.67,72.4,72.56,1893017,62.1595594089656,62.2366379477753,62.0054023313462,62.1424308447857,2210362.73690484,0.0,1.0
2017-10-23,72.36,72.8,72.35,72.8,1552820,61.9711452029863,62.3479736149448,61.9625809208964,62.3479736149448,1813135.04586624,0.0,1.0
2017-10-24,72.72,73.01,72.69,72.84,1234821,62.2794593582251,62.5278235388341,62.2537665119552,62.3822307433047,1441826.63185147,0.0,1.0
2017-10-25,72.69,73.08,72.3,73.05,2212849,62.2537665119552,62.5877735134638,61.9197595104466,62.5620806671939,2583811.435395,0.0,1.0
2017-10-26,72.35,72.81,72.305,72.66,1690504,61.9625809208964,62.3565378970348,61.9240416514915,62.2280736656853,1973900.4183209,0.0,1.0
2017-10-27,73.52,73.64,72.79,72.85,2535264,62.9646019254223,63.0673733105019,62.3394093328548,62.3907950253946,2960276.14850596,0.0,1.0
2017-10-30,73.13,73.44,73.05,73.27,1515131,62.6305949239136,62.8960876687026,62.5620806671939,62.7504948731732,1769127.85459896,0.0,1.0
2017-10-31,74.76,74.815,74.58,74.64,2095457,64.0265729045779,64.0736764560727,63.8724158269586,63.9238015194984,2446739.81775462,0.0,1.0
2017-11-01,76.23,76.455,76.0714,76.19,4141893,65.2855223718028,65.478218718827,65.1496928578559,65.2512652434429,4836240.74556488,0.0,1.0
2017-11-02,75.87,75.94,75.56,75.75,1986398,64.9772082165641,65.0371581911938,64.7117154717751,64.8744368314845,2319398.14584988,0.0,1.0
2017-11-03,75.79,76.06,75.42,75.97,1661010,64.9086939598443,65.1399295762734,64.5918155225156,65.0628510374637,1939462.0384425,0.0,1.0
2017-11-06,75.92,75.92,75.61,75.67,1183408,65.0200296270139,65.0200296270139,64.754536882225,64.8059225747648,1381794.74656333,0.0,1.0
2017-11-07,74.98,75.43,74.83,75.36,3060620,64.2149871105572,64.6003798046056,64.0865228792077,64.5404298299758,3573702.93020384,0.0,1.0
2017-11-08,75.78,75.81,75.49,75.49,1287242,64.9001296777544,64.9258225240243,64.6517654971454,64.6517654971454,1503035.49845503,0.0,1.0
2017-11-09,74.71,74.75,74.025,74.51,3052918,63.9837514941281,64.018008622488,63.3970981709655,63.8124658523288,3564709.76543055,0.0,1.0
2017-11-10,74.41,74.62,74.17,74.62,2205004,63.7268230314292,63.9066729553184,63.52128026127,63.9066729553184,2574651.29807398,0.0,1.0
2017-11-13,74.23,74.33,73.91,73.98,1986173,63.5726659538098,63.6583087747094,63.2986089269309,63.3585589015607,2319135.42680625,0.0,1.0
2017-11-14,74.35,74.53,74.14,74.39,2175076,63.6754373388894,63.8295944165087,63.4955874150001,63.7096944672492,2539706.16235143,0.0,1.0
2017-11-15,74.8,74.855,74.41,74.6,2513467,64.0608300329378,64.1079335844326,63.7268230314292,63.8895443911385,2934825.09519988,0.0,1.0
2017-11-16,76.67,76.77,76.16,76.16,3244594,65.6623507837612,65.7479936046609,65.225572397173,65.225572397173,3788518.36723337,0.0,1.0
2017-11-17,76.22,76.4,76.08,76.2,2139073,65.2769580897128,65.4311151673322,65.1570581404533,65.2598295255329,2497667.61245105,0.0,1.0
2017-11-20,76.33,76.35,75.96,76.06,2524506,65.3711651927024,65.3882937568824,65.0542867553737,65.1399295762734,2947714.67530016,0.0,1.0
2017-11-21,77.1,77.31,76.9,76.99,2390908,66.0306149136297,66.210464837519,65.8593292718304,65.9364078106401,2791720.28067771,0.0,1.0
2017-11-22,77.41,77.45,77.07,77.24,2758438,66.2961076584186,66.3303647867785,66.0049220673598,66.1505148628892,3220863.08113573,0.0,1.0
2017-11-24,77.4,77.6,77.4,77.49,840213,66.2875433763287,66.458829018128,66.2875433763287,66.3646219151384,981066.470223471,0.0,1.0
2017-11-27,75.51,76.19,75.49,76.06,3026220,64.6688940613253,65.2512652434429,64.6517654971454,65.1399295762734,3533536.10753425,0.0,1.0
2017-11-28,76.64,76.81,76.34,76.73,2898678,65.6366579374913,65.7822507330208,65.3797294747924,65.713736476301,3384612.94192596,0.0,1.0
2017-11-29,76.12,76.79,76.05,76.74,2227101,65.1913152688132,65.7651221688408,65.1313652941834,65.722300758391,2600452.64343823,0.0,1.0
2017-11-30,75.15,75.4,74.99,75.27,4200687,64.3605799060866,64.5746869583357,64.2235513926471,64.4633512911661,4904890.98312406,0.0,1.0
2017-12-01,75.07,75.14,74.64,74.74,2419759,64.2920656493668,64.3520156239966,63.9238015194984,64.009444340398,2825407.86791144,0.0,1.0
2017-12-04,75.34,75.765,75.28,75.66,2221854,64.5233012657959,64.8872832546194,64.4719155732561,64.7973582926748,2594326.03534092,0.0,1.0
2017-12-05,75.6,75.96,75.57,75.67,1916071,64.745972600135,65.0542867553737,64.7202797538651,64.8059225747648,2237281.51393463,0.0,1.0
2017-12-06,74.34,74.46,74.04,74.36,2641213,63.6668730567994,63.769644441879,63.4099445941005,63.6840016209793,3083986.45940773,0.0,1.0
2017-12-07,74.28,74.35,73.75,73.89,1886455,63.6154873642596,63.6754373388894,63.1615804134915,63.281480362751,2202700.68195257,0.0,1.0
2017-12-08,74.48,74.5,74.14,74.39,1362639,63.7867730060589,63.8039015702388,63.4955874150001,63.7096944672492,1591072.06615327,0.0,1.0
2017-12-11,74.65,74.7,74.48,74.54,1555953,63.9323658015883,63.9751872120382,63.7867730060589,63.8381586985987,1816793.26259368,0.0,1.0
2017-12-12,74.36,74.42,74.08,74.16,1690809,63.6840016209793,63.7353873135191,63.4442017224603,63.51271597918,1974256.54858004,0.0,1.0
2017-12-13,75.56,75.82,75.08,75.08,2247111,64.7117154717751,64.9343868061142,64.3006299314568,64.3006299314568,2623817.12371784,0.0,1.0
2017-12-14,75.07,75.43,75.06,75.29,1868336,64.2920656493668,64.6003798046056,64.2835013672769,64.4804798553461,2181544.2092796,0.0,1.0
2017-12-15,75.09,75.3,74.94,75.13,2029948,64.3091942135468,64.489044137436,64.1807299821973,64.3434513419066,2370248.8762935,0.0,1.0
2017-12-18,75.49,75.67,75.35,75.36,2169049,64.6517654971454,64.8059225747648,64.5318655478859,64.5404298299758,2532668.7949029,0.0,1.0
2017-12-19,72.85,73.41,72.72,73.41,1938459,64.2545900637976,64.748516905743,64.1399284754888,64.748516905743,2197768.87549648,2.176242,1.0
2017-12-20,73.1,73.39,73.05,73.39,1682996,64.4750931182375,64.7308766613879,64.4309925073495,64.7308766613879,1908132.29807031,0.0,1.0
2017-12-21,71.95,72.22,71.84,72.11,2039179,63.4607790678138,63.6989223666089,63.3637577238602,63.6019010226554,2311962.30498868,0.0,1.0
2017-12-22,72.57,72.61,72.29,72.35,1334278,64.0076266428248,64.0429071315352,63.7606632218521,63.8135839549177,1512765.89273217,0.0,1.0
2017-12-26,72.3,72.44,72.22,72.32,821106,63.7694833440297,63.8929650545161,63.6989223666089,63.7871235883849,930946.28789333,0.0,1.0
2017-12-27,73.38,73.51,73.21,73.39,1367591,64.7220565392102,64.836718127519,64.5721144621911,64.7308766613879,1550535.21080875,0.0,1.0
2017-12-28,74.79,74.87,74.6,74.75,1571985,65.9656937662515,66.0362547436723,65.7981114448771,65.9304132775411,1782271.22974865,0.0,1.0
2017-12-29,74.93,75.52,74.9,75.29,1526017,66.0891754767379,66.6095626852161,66.0627151102051,66.4066998751314,1730154.03786127,0.0,1.0
2018-01-02,75.87,75.89,75.52,75.64,2409894,66.918266961432,66.9359072057872,66.6095626852161,66.7154041513473,2732268.27415268,0.0,1.0
2018-01-03,76.54,76.63,76.09,76.1,2176740,67.5092151473311,67.5885962469294,67.1123096493392,67.1211297715168,2467924.99714888,0.0,1.0
2018-01-04,75.99,76.02,75.69,75.78,2258013,67.0241084275632,67.050568794096,66.7595047622353,66.8388858618336,2560069.97922909,0.0,1.0
2018-01-05,76.99,77.08,76.61,76.61,2149876,67.9061206453229,67.9855017449213,67.5709560025742,67.5709560025742,2437467.36917153,0.0,1.0
2018-01-08,77.07,77.21,77.0,77.19,2519683,67.9766816227437,68.1001633332301,67.9149407675005,68.0825230888749,2856743.87413797,0.0,1.0
2018-01-09,76.76,77.06,76.62,77.0,2403150,67.7032578352382,67.9678615005661,67.5797761247518,67.9149407675005,2724622.12156635,0.0,1.0
2018-01-10,76.39,76.52,76.02,76.2,1968728,67.3769133146671,67.4915749029759,67.050568794096,67.2093309932927,2232086.9942147,0.0,1.0
2018-01-11,77.11,77.13,76.53,76.56,2679739,68.0119621114541,68.0296023558093,67.5003950251535,67.5268553916863,3038210.74815308,0.0,1.0
2018-01-12,77.9,78.01,77.05,77.15,2341639,68.7087517634843,68.8057731074379,67.9590413783885,68.0472426001645,2654882.72480806,0.0,1.0
2018-01-16,77.51,78.21,77.44,78.06,3988333,68.364766998558,68.9821755509898,68.3030261433148,68.8498737183259,4521856.86285628,0.0,1.0
2018-01-17,77.87,77.91,77.12,77.26,3433865,68.6822913969515,68.7175718856619,68.0207822336317,68.1442639441181,3893217.04490873,0.0,1.0
2018-01-18,77.29,77.38,76.95,77.29,3818331,68.1707243106509,68.2501054102492,67.8708401566125,68.1707243106509,4329113.50105592,0.0,1.0
2018-01-19,77.68,77.68,77.22,77.43,2757069,68.5147090755772,68.5147090755772,68.1089834554077,68.2942060211372,3125885.27061765,0.0,1.0
2018-01-22,76.84,76.86,76.21,76.32,3035711,67.773818812659,67.7914590570142,67.2181511154703,67.3151724594239,3441801.52936033,0.0,1.0
2018-01-23,77.12,77.29,76.98,77.05,2556843,68.0207822336317,68.1707243106509,67.8973005231453,67.9590413783885,2898874.80980049,0.0,1.0
2018-01-24,77.9,78.19,77.39,77.89,3893955,68.7087517634843,68.9645353066346,68.2589255324268,68.6999316413067,4414853.80995106,0.0,1.0
2018-01-25,78.31,79.02,78.15,78.71,2906155,69.0703767727658,69.6966054473752,68.9292548179242,69.4231816598697,3294914.67519741,0.0,1.0
2018-01-26,79.04,79.07,78.68,78.81,1623775,69.7142456917304,69.7407060582632,69.3967212933369,69.5113828816457,1840989.2372288,0.0,1.0
2018-01-29,78.63,78.94,78.57,78.92,2009367,69.3526206824489,69.6260444699545,69.2996999493833,69.6084042255993,2278162.31968267,0.0,1.0
2018-01-30,77.66,78.05,77.32,77.84,1999544,68.497068831222,68.8410535961483,68.1971846771836,68.6558310304187,2267025.28574798,0.0,1.0
2018-01-31,78.24,78.69,77.72,78.61,3113127,69.0086359175226,69.4055414155145,68.5499895642876,69.3349804380937,3529573.55614318,0.0,1.0
2018-02-01,77.15,77.74,77.09,77.51,2578009,68.0472426001645,68.5676298086427,67.9943218670989,68.364766998558,2922872.20980677,0.0,1.0
2018-02-02,74.04,75.02,73.94,74.93,3900376,65.3041846029317,66.1685565763362,65.2159833811557,66.0891754767379,4422133.7544583,0.0,1.0
2018-02-05,71.85,74.41,71.7,74.12,6623785,63.3725778460378,65.6305291235028,63.2402760133739,65.3747455803525,7509856.28841285,0.0,1.0
2018-02-06,74.66,75.01,72.48,72.48,6892676,65.8510321779427,66.1597364541586,63.9282455432265,63.9282455432265,7814717.14474312,0.0,1.0
2018-02-07,71.19,72.7,71.1,72.06,7225626,62.7904497823164,64.1222882311336,62.711068682718,63.5578004117674,8192206.24670326,0.0,1.0
2018-02-08,68.93,71.94,68.91,71.94,5628916,60.7971021701794,63.4519589456362,60.7794619258242,63.4519589456362,6381902.52545149,0.0,1.0
2018-02-09,70.57,71.2,68.45,70.36,6376379,62.2436022073054,62.799269904494,60.3737363056547,62.0583796415758,7229354.50508336,0.0,1.0
2018-02-12,71.5,71.99,70.81,71.3,3323488,63.0638735698219,63.4960595565242,62.4552851395677,62.88747112627,3768074.78749154,0.0,1.0
2018-02-13,71.76,71.96,71.41,71.5,3141584,63.2931967464395,63.4695991899914,62.9844924702235,63.0638735698219,3561837.28155083,0.0,1.0
2018-02-14,73.88,74.2,71.82,71.87,4172054,65.1630626480901,65.4453065577733,63.346117479505,63.390218090393,4730154.43096326,0.0,1.0
2018-02-15,75.53,75.84,74.5,75.33,3788331,66.6183828073937,66.8918065948992,65.7099102231012,66.4419803638418,4295100.36677509,0.0,1.0
2018-02-16,75.74,76.48,75.38,75.46,4538973,66.8036053731232,67.4562944142655,66.4860809747297,66.5566419521505,5146156.6048696,0.0,1.0
2018-02-20,72.94,73.27,72.69,72.98,5113629,64.333971163396,64.6250351952567,64.113468108956,64.3692516521064,5797684.99464585,0.0,1.0
2018-02-21,72.75,74.09,72.69,73.59,3194455,64.1663888420216,65.3482852138197,64.113468108956,64.9072791049398,3621780.89563624,0.0,1.0
2018-02-22,72.73,73.41,72.54,72.88,2089436,64.1487485976664,64.748516905743,63.9811662762921,64.2810504303304,2368942.24130708,0.0,1.0
2018-02-23,74.28,74.35,73.6,73.83,1703483,65.515867535194,65.5776083904372,64.9160992271174,65.1189620372021,1931359.8674707,0.0,1.0
2018-02-26,75.12,75.15,74.41,74.57,1926391,66.2567577981122,66.283218164645,65.6305291235028,65.7716510783443,2184086.52534645,0.0,1.0
2018-02-27,73.06,74.52,73.02,74.47,6154711,64.4398126295271,65.7275504674564,64.4045321408167,65.6834498565684,6978033.72342456,0.0,1.0
2018-02-28,72.09,73.26,72.09,73.16,2343963,63.5842607783002,64.6162150730791,63.5842607783002,64.5280138513031,2657517.60894368,0.0,1.0
2018-03-01,71.72,72.96,70.89,72.3,4159968,63.2579162577291,64.3516114077512,62.5258461169885,63.7694833440297,4716451.67293265,0.0,1.0
2018-03-02,72.3,72.42,71.04,71.19,3861581,63.7694833440297,63.8753248101609,62.6581479496524,62.7904497823164,4378149.10297746,0.0,1.0
2018-03-05,71.95,72.02,71.11,71.23,2815776,63.4607790678138,63.522519923057,62.7198888048956,62.8257302710268,3192445.57309182,0.0,1.0
2018-03-06,74.49,74.9,74.36,74.72,5627692,65.7010901009236,66.0627151102051,65.5864285126148,65.9039529110083,6380514.78957283,0.0,1.0
2018-03-07,74.29,74.33,73.22,73.6,3899109,65.5246876573716,65.559968146082,64.5809345843687,64.9160992271174,4420697.26642051,0.0,1.0
2018-03-08,74.05,74.25,73.68,74.15,2573894,65.3130047251093,65.4894071686612,64.9866602045382,65.4012059468853,2918206.74155458,0.0,1.0
2018-03-09,76.2,76.22,75.16,75.3,3111716,67.2093309932927,67.2269712376479,66.2920382868226,66.415519997309,3527973.80506084,0.0,1.0
2018-03-12,76.2,76.31,75.85,76.03,2764578,67.2093309932927,67.3063523372463,66.9006267170768,67.0593889162736,3134398.75812814,0.0,1.0
2018-03-13,75.79,76.79,75.58,76.79,3190568,66.8477059840112,67.729718201771,66.6624834182817,67.729718201771,3617373.92720459,0.0,1.0
2018-03-14,76.41,76.8,76.03,76.72,3671533,67.3945535590223,67.7385383239486,67.0593889162736,67.6679773465278,4162678.16485065,0.0,1.0
2018-03-15,76.15,76.77,75.96,76.63,2184035,67.1652303824048,67.7120779574158,66.9976480610304,67.5885962469294,2476195.85763483,0.0,1.0
2018-03-16,76.28,76.44,76.1,76.18,3179808,67.2798919707135,67.4210139255551,67.1211297715168,67.1916907489375,3605174.54970919,0.0,1.0
2018-03-19,74.85,75.54,74.55,75.36,2618448,66.0186144993171,66.6272029295713,65.7540108339892,66.4684407303746,2968720.78104619,0.0,1.0
2018-03-20,75.85,76.02,75.68,75.81,2427813,66.9006267170768,67.050568794096,66.7506846400577,66.8653462283664,2752584.31925862,0.0,1.0
2018-03-21,76.49,76.69,75.85,75.95,2220755,67.4651145364431,67.641516979995,66.9006267170768,66.9888279388528,2517827.93399458,0.0,1.0
2018-03-22,74.28,75.27,74.24,75.07,4066213,65.515867535194,66.3890596307762,65.4805870464836,66.2126571872242,4610154.95944933,0.0,1.0
2018-03-23,71.83,73.97,71.81,73.79,4777174,63.3549376016826,65.2424437476885,63.3372973573275,65.0836815484918,5416222.02483057,0.0,1.0
2018-03-26,74.43,74.43,73.19,73.93,3722356,65.648169367858,65.648169367858,64.5544742178359,65.2071632589781,4220299.81563582,0.0,1.0
2018-03-27,72.97,74.44,72.87,74.27,4026582,64.3604315299288,65.6569894900356,64.2722303081528,65.5070474130164,4565222.4752932,0.0,1.0
2018-03-28,73.84,74.22,73.24,73.79,3363454,65.1277821593797,65.4629468021284,64.5985748287239,65.0836815484918,3813387.08498047,0.0,1.0
2018-03-29,75.45,75.78,74.78,74.88,3435140,66.5478218299729,66.8388858618336,65.9568736440739,66.0450748658499,3894662.60311567,0.0,1.0
2018-04-02,74.18,75.4,73.64,75.27,3098024,65.4276663134181,66.503721219085,64.9513797158278,66.3890596307762,3512450.21057506,0.0,1.0
2018-04-03,75.56,75.58,74.68,75.07,3018593,66.6448431739265,66.6624834182817,65.8686724222979,66.2126571872242,3422393.63493969,0.0,1.0
2018-04-04,74.59,74.63,72.63,72.72,3203762,65.7892913226996,65.8245718114099,64.0605473758904,64.1399284754888,3632332.90366129,0.0,1.0
2018-04-05,74.73,75.0,74.47,74.68,2406116,65.9127730331859,66.150916331981,65.6834498565684,65.8686724222979,2727984.88677558,0.0,1.0
2018-04-06,73.17,74.29,72.67,73.84,3355298,64.5368339734807,65.5246876573716,64.0958278646008,65.1277821593797,3804140.04754065,0.0,1.0
2018-04-09,73.88,74.42,73.77,74.0,2290970,65.1630626480901,65.6393492456804,65.0660413041365,65.2689041142213,2597435.67477887,0.0,1.0
2018-04-10,74.7,74.78,74.19,74.52,2285558,65.8863126666531,65.9568736440739,65.4364864355956,65.7275504674564,2591299.70535461,0.0,1.0
2018-04-11,74.18,74.33,73.87,73.91,1839931,65.4276663134181,65.559968146082,65.1542425259125,65.1895230146229,2086060.67234908,0.0,1.0
2018-04-12,74.29,74.38,73.9,74.0,2441001,65.5246876573716,65.60406875697,65.1807028924453,65.2689041142213,2767536.49308848,0.0,1.0
2018-04-13,74.34,74.83,74.09,74.78,2375504,65.5687882682596,66.0009742549619,65.3482852138197,65.9568736440739,2693277.88455541,0.0,1.0
2018-04-16,74.62,74.71,74.18,74.35,1687121,65.8157516892323,65.8951327888307,65.4276663134181,65.5776083904372,1912809.10403393,0.0,1.0
2018-04-17,74.95,75.1,74.54,74.6,1774876,66.1068157210931,66.239117553757,65.7451907118116,65.7981114448771,2012303.19066108,0.0,1.0
2018-04-18,75.83,76.0,75.54,75.62,1949696,66.8829864727216,67.0329285497408,66.6272029295713,66.6977639069921,2210509.06182694,0.0,1.0
2018-04-19,75.39,76.01,75.3,75.86,2524325,66.4949010969073,67.0417486719184,66.415519997309,66.9094468392544,2862006.83978236,0.0,1.0
2018-04-20,74.52,75.02,74.22,75.02,2999223,65.7275504674564,66.1685565763362,65.4629468021284,66.1685565763362,3400432.4879057,0.0,1.0
2018-04-23,74.12,74.67,74.02,74.61,2027288,65.3747455803525,65.8598523001203,65.2865443585765,65.8069315670547,2298480.6323309,0.0,1.0
2018-04-24,73.26,74.37,73.13,74.35,5449770,64.6162150730791,65.5952486347924,64.5015534847703,65.5776083904372,6178791.96032234,0.0,1.0
2018-04-25,73.3,73.31,72.72,73.13,3500265,64.6514955617895,64.6603156839671,64.1399284754888,64.5015534847703,3968499.44878365,0.0,1.0
2018-04-26,75.2,75.25,74.49,74.72,3955189,66.327318775533,66.371419386421,65.7010901009236,65.9039529110083,4484279.15210281,0.0,1.0
2018-04-27,76.09,76.2,75.79,76.07,1807018,67.1123096493392,67.2093309932927,66.8477059840112,67.094669404984,2048744.86272957,0.0,1.0
2018-04-30,75.6,76.37,75.54,76.27,2304176,66.6801236626369,67.3592730703119,66.6272029295713,67.2710718485359,2612408.2564893,0.0,1.0
2018-05-01,75.2,75.57,74.05,75.53,3001384,66.327318775533,66.6536632961041,65.3130047251093,66.6183828073937,3402882.56734506,0.0,1.0
2018-05-02,74.32,75.17,74.24,75.03,2073523,65.5511480239044,66.3008584090002,65.4805870464836,66.1773766985138,2350900.54111338,0.0,1.0
2018-05-03,74.47,74.63,73.6,74.52,2969685,65.6834498565684,65.8245718114099,64.9160992271174,65.7275504674564,3366943.15589279,0.0,1.0
2018-05-04,74.32,74.58,73.5,73.5,2696936,65.5511480239044,65.7804712005219,64.8278980053414,64.8278980053414,3057708.210494,0.0,1.0
2018-05-07,73.47,73.82,73.02,73.35,3525252,64.8014376388086,65.1101419150245,64.4045321408167,64.6955961726775,3996828.98832616,0.0,1.0
2018-05-08,73.35,73.39,72.81,73.09,1983916,64.6955961726775,64.7308766613879,64.2193095750872,64.4662729960599,2249306.71032995,0.0,1.0
2018-05-09,73.39,73.58,73.07,73.46,1470675,64.7308766613879,64.8984589827622,64.4486327517047,64.792617516631,1667408.87528227,0.0,1.0
2018-05-10,75.0,75.1,74.4,74.5,3131004,66.150916331981,66.239117553757,65.6217090013252,65.7099102231012,3549841.98286113,0.0,1.0
2018-05-11,74.97,75.25,74.74,75.06,2086260,66.1244559654482,66.371419386421,65.9215931553635,66.2038370650466,2365341.38415788,0.0,1.0
2018-05-14,74.5,74.71,74.38,74.64,1831840,65.7099102231012,65.8951327888307,65.60406875697,65.8333919335875,2076887.33003354,0.0,1.0
2018-05-15,72.93,73.5,72.62,73.34,4280143,64.3251510412184,64.8278980053414,64.0517272537128,64.6867760504999,4852702.62000597,0.0,1.0
2018-05-16,73.65,73.93,73.51,73.58,2780139,64.9601998380054,65.2071632589781,64.836718127519,64.8984589827622,3152041.37087961,0.0,1.0
2018-05-17,73.11,73.17,72.71,73.06,2604529,64.4839132404151,64.5368339734807,64.1311083533112,64.4398126295271,2952939.82051103,0.0,1.0
2018-05-18,72.99,73.08,72.68,72.97,3197098,64.3780717742839,64.4574528738823,64.1046479867784,64.3604315299288,3624777.45276638,0.0,1.0
2018-05-21,73.42,73.59,73.22,73.41,2442930,64.7573370279206,64.9072791049398,64.5809345843687,64.748516905743,2769723.53762274,0.0,1.0
2018-05-22,73.71,74.18,73.61,73.87,1856748,65.013120571071,65.4276663134181,64.924919349295,65.1542425259125,2105127.30165577,0.0,1.0
2018-05-23,74.44,74.5,73.48,73.54,3938682,65.6569894900356,65.7099102231012,64.8102577609862,64.8631784940518,4465563.99185035,0.0,1.0
2018-05-24,73.48,74.21,72.42,74.11,4336357,64.8102577609862,65.4541266799508,63.8753248101609,65.3659254581749,4916436.4310214,0.0,1.0
2018-05-25,74.12,74.39,74.01,74.01,3775429,65.3747455803525,65.6128888791476,65.2777242363989,65.2777242363989,4280472.45149204,0.0,1.0
2018-05-29,72.67,73.38,72.27,73.29,3889200,64.0958278646008,64.7220565392102,63.7430229774969,64.6426754396119,4409462.72816755,0.0,1.0
2018-05-30,72.52,72.52,71.57,71.73,3278133,63.9635260319369,63.9635260319369,63.1256144250651,63.2667363799067,3716652.59731463,0.0,1.0
2018-05-31,72.14,72.47,71.93,72.1,3874735,63.6283613891882,63.9194254210489,63.4431388234586,63.5930809004778,4393062.72858846,0.0,1.0
2018-06-01,73.48,73.48,73.06,73.06,3467432,64.8102577609862,64.8102577609862,64.4398126295271,64.4398126295271,3931274.34085556,0.0,1.0
2018-06-04,73.78,73.88,73.64,73.77,2104329,65.0748614263142,65.1630626480901,64.9513797158278,65.0660413041365,2385827.49493522,0.0,1.0
2018-06-05,73.27,73.8,73.27,73.73,4482605,64.6250351952567,65.0925016706693,64.6250351952567,65.0307608154262,5082248.19309818,0.0,1.0
2018-06-06,74.5,74.5,73.72,73.91,3141074,65.7099102231012,65.7099102231012,65.0219406932486,65.1895230146229,3561259.05826806,0.0,1.0
2018-06-07,74.01,74.56,73.75,74.54,3322479,65.2777242363989,65.7628309561668,65.0484010597814,65.7451907118116,3766930.81240856,0.0,1.0
2018-06-08,73.47,73.61,73.03,73.29,2484841,64.8014376388086,64.924919349295,64.4133522629943,64.6426754396119,2817241.01998421,0.0,1.0
2018-06-11,73.8,73.95,73.72,73.84,1835831,65.0925016706693,65.2248035033333,65.0219406932486,65.1277821593797,2081412.21066403,0.0,1.0
2018-06-12,73.1,73.49,72.9,73.48,2315215,64.4750931182375,64.8190778831638,64.2986906746856,64.8102577609862,2624923.9561335,0.0,1.0
2018-06-13,72.67,73.52,72.04,73.19,4355722,64.0958278646008,64.8455382496966,63.5401601674122,64.5544742178359,4938391.90919968,0.0,1.0
2018-06-14,71.73,72.19,71.55,72.16,3130613,63.2667363799067,63.6724620000762,63.1079741807099,63.6460016335434,3549398.67834433,0.0,1.0
2018-06-15,70.2,70.41,69.92,70.04,3269802,61.9172576867343,62.1024802524638,61.6702942657615,61.7761357318927,3707207.14992484,0.0,1.0
2018-06-18,69.37,69.47,68.9,69.16,3114153,61.1851875459937,61.2733887677696,60.7706418036466,60.9999649802641,3530736.80533558,0.0,1.0
2018-06-19,67.87,67.96,67.35,67.55,3404686,59.8621692193541,59.9415503189524,59.403522866119,59.5799253096709,3860134.73673605,0.0,1.0
2018-06-20,68.37,69.03,68.32,68.67,3990088,60.3031753282339,60.8853033919554,60.2590747173459,60.5677789935618,4523846.63121171,0.0,1.0
2018-06-21,67.08,67.74,67.04,67.66,3574982,59.1653795673238,59.7475076310453,59.1300990786135,59.6769466536245,4053211.42725236,0.0,1.0
2018-06-22,68.08,68.54,68.02,68.47,2479634,60.0473917850836,60.4531174052531,59.994471052018,60.3913765500099,2811337.47364419,0.0,1.0
2018-06-25,67.82,68.05,67.26,68.0,3226924,59.818068608466,60.0209314185508,59.3241417665206,59.9768308076628,3658593.31086839,0.0,1.0
2018-06-26,67.57,67.93,67.47,67.74,2206006,59.5975655540261,59.9150899524196,59.5093643322501,59.7475076310453,2501105.94341098,0.0,1.0
2018-06-27,66.79,67.94,66.68,67.78,3271259,58.9095960241735,59.9239100745972,58.81257468022,59.7827881197557,3708859.05447975,0.0,1.0
2018-06-28,66.88,66.91,66.31,66.45,2685350,58.9889771237719,59.0154374903047,58.4862301596488,58.6097118701352,3044572.33803474,0.0,1.0
2018-06-29,67.71,67.82,67.47,67.59,2514402,59.7210472645125,59.818068608466,59.5093643322501,59.6152057983813,2850756.4287334,0.0,1.0
2018-07-02,66.23,66.3,65.67,65.84,2638341,58.4156691822281,58.4774100374712,57.9217423402826,58.0716844173018,2991274.89038781,0.0,1.0
2018-07-03,65.74,66.4,65.65,66.27,1945652,57.9834831955258,58.5656112592472,57.9041020959274,58.4509496709384,2205924.09132589,0.0,1.0
2018-07-05,65.59,65.84,65.4,65.8,2392462,57.8511813628618,58.0716844173018,57.6835990414875,58.0364039285914,2712504.37559323,0.0,1.0
2018-07-06,66.16,66.53,65.88,65.98,2420667,58.3539283269849,58.680272847556,58.1069649060121,58.1951661277881,2744482.39067292,0.0,1.0
2018-07-09,67.12,67.12,66.79,66.85,1983035,59.2006600560342,59.2006600560342,58.9095960241735,58.9625167572391,2248307.85795324,0.0,1.0
2018-07-10,67.02,67.06,66.65,66.78,2173254,59.1124588342583,59.1477393229687,58.7861143136872,58.9007759019959,2463972.67094544,0.0,1.0
2018-07-11,65.66,66.18,65.47,66.01,2509123,57.912922218105,58.3715685713401,57.7453398967306,58.2216264943209,2844771.25087111,0.0,1.0
2018-07-12,65.91,66.16,65.78,66.04,2161008,58.1334252725449,58.3539283269849,58.0187636842362,58.2480868608537,2450088.50953201,0.0,1.0
2018-07-13,66.2,66.27,65.91,65.98,2498968,58.3892088156953,58.4509496709384,58.1334252725449,58.1951661277881,2833257.80491705,0.0,1.0
2018-07-16,66.17,66.29,66.0,66.23,1339481,58.3627484491625,58.4685899152936,58.2128063721433,58.4156691822281,1518664.9039876,0.0,1.0
2018-07-17,66.51,66.57,65.99,66.03,2260683,58.6626326032008,58.7155533362664,58.2039862499657,58.2392667386761,2563097.14818008,0.0,1.0
2018-07-18,66.19,66.2,65.61,65.79,1859995,58.3803886935177,58.3892088156953,57.868821607217,58.0275838064138,2108808.6565561,0.0,1.0
2018-07-19,65.26,65.56,64.97,65.16,2792317,57.5601173310011,57.824720996329,57.3043337878508,57.4719161092251,3165848.43585535,0.0,1.0
2018-07-20,66.33,66.33,65.94,66.01,2150481,58.503870404004,58.503870404004,58.1598856390777,58.2216264943209,2438153.30071286,0.0,1.0
2018-07-23,64.98,65.17,64.89,65.04,3144800,57.3131539100284,57.4807362314027,57.23377281043,57.366074643094,3565483.48954574,0.0,1.0
2018-07-24,65.96,66.08,65.71,65.83,4461348,58.1775258834329,58.2833673495641,57.957022828993,58.0628642951242,5058147.61991793,0.0,1.0
2018-07-25,66.72,66.72,65.74,66.06,3094056,58.8478551689303,58.8478551689303,57.9834831955258,58.2657271052089,3507951.40668085,0.0,1.0
2018-07-26,66.27,66.55,66.19,66.42,2031496,58.4509496709384,58.6979130919112,58.3803886935177,58.5832515036024,2303251.54129936,0.0,1.0
2018-07-27,66.58,66.97,66.41,66.85,2500711,58.724373458444,59.0683582233703,58.5744313814248,58.9625167572391,2835233.96801876,0.0,1.0
2018-07-30,66.56,66.85,66.49,66.79,2042440,58.7067332140888,58.9625167572391,58.6449923588456,58.9095960241735,2315659.532685,0.0,1.0
2018-07-31,67.26,67.33,66.72,66.72,3057156,59.3241417665206,59.3858826217638,58.8478551689303,58.8478551689303,3466115.25151542,0.0,1.0
2018-08-01,66.82,67.12,66.82,66.92,2491897,58.9360563907063,59.2006600560342,58.9360563907063,59.0242576124823,2825240.90916706,0.0,1.0
2018-08-02,65.36,65.48,64.86,64.96,2675547,57.6483185527771,57.7541600189083,57.2073124438972,57.2955136656732,3033457.9795229,0.0,1.0
2018-08-03,65.96,65.98,65.67,65.77,1513714,58.1775258834329,58.1951661277881,57.9217423402826,58.0099435620586,1716205.2514927,0.0,1.0
2018-08-06,65.67,65.77,65.49,65.61,1701353,57.9217423402826,58.0099435620586,57.7629801410858,57.868821607217,1928944.93493676,0.0,1.0
2018-08-07,66.8,66.88,65.61,65.61,1973193,58.9184161463511,58.9889771237719,57.868821607217,57.868821607217,2237149.28236684,0.0,1.0
2018-08-08,66.68,66.79,66.33,66.49,1828068,58.81257468022,58.9095960241735,58.503870404004,58.6449923588456,2072610.74528329,0.0,1.0
2018-08-09,66.4,66.81,66.33,66.49,1610879,58.5656112592472,58.9272362685287,58.503870404004,58.6449923588456,1826368.12457261,0.0,1.0
2018-08-10,64.71,65.05,64.61,64.97,3433302,57.0750106112332,57.3748947652716,56.9868093894573,57.3043337878508,3892578.7317554,0.0,1.0
2018-08-13,63.72,64.36,63.72,64.2,2232859,56.2018185156511,56.7663063350173,56.2018185156511,56.6251843801758,2531551.09990575,0.0,1.0
2018-08-14,64.74,64.76,64.48,64.53,1794534,57.101470977766,57.1191112221212,56.8721478011485,56.9162484120365,2034590.86378418,0.0,1.0
2018-08-15,63.3,63.78,62.89,63.44,5135656,55.831373384192,56.2547392487167,55.4697483749105,55.9548550946784,5822658.57160599,0.0,1.0
2018-08-16,63.93,64.18,63.75,63.85,3664145,56.3870410813806,56.6075441358206,56.2282788821839,56.3164801039599,4154301.86364843,0.0,1.0
2018-08-17,64.63,64.73,63.78,64.02,2223522,57.0044496338125,57.0926508555884,56.2547392487167,56.466422180979,2520965.07874641,0.0,1.0
2018-08-20,64.65,64.71,64.36,64.5,1728379,57.0220898781677,57.0750106112332,56.7663063350173,56.8897880455037,1959586.23383922,0.0,1.0
2018-08-21,65.87,66.06,65.42,65.46,2104465,58.0981447838346,58.2657271052089,57.7012392858427,57.736519774553,2385981.68781063,0.0,1.0
2018-08-22,66.02,66.17,65.75,65.75,1541688,58.2304466164985,58.3627484491625,57.9923033177034,57.9923033177034,1747921.36543844,0.0,1.0
2018-08-23,65.25,65.67,65.24,65.62,1823970,57.5512972088235,57.9217423402826,57.5424770866459,57.8776417293946,2067964.55114053,0.0,1.0
2018-08-24,66.77,66.82,66.39,66.47,2416542,58.8919557798183,58.9360563907063,58.5567911370696,58.6273521144904,2739805.58470931,0.0,1.0
2018-08-27,67.46,67.69,66.94,67.0,3380340,59.5005442100725,59.7034070201573,59.0418978568375,59.0948185899031,3832531.94449601,0.0,1.0
2018-08-28,67.39,67.7,67.25,67.65,2350824,59.4388033548294,59.7122271423349,59.315321644343,59.6681265314469,2665296.41275371,0.0,1.0
2018-08-29,67.43,67.53,66.99,67.1,1809238,59.4740838435398,59.5622850653157,59.0859984677255,59.183019811679,2051261.83466635,0.0,1.0
2018-08-30,66.76,67.14,66.58,67.08,2471338,58.8831356576407,59.2183003003894,58.724373458444,59.1653795673238,2801931.7082444,0.0,1.0
2018-08-31,67.32,67.38,66.9,66.95,2249131,59.3770624995862,59.4299832326518,59.0066173681271,59.0507179790151,2549999.82393968,0.0,1.0
2018-09-04,66.76,66.9,66.6,66.76,3067114,58.8831356576407,59.0066173681271,58.7420137027992,58.8831356576407,3477405.34455437,0.0,1.0
2018-09-05,65.86,66.03,65.62,65.86,2480405,58.089324661657,58.2392667386761,57.8776417293946,58.089324661657,2812211.61119521,0.0,1.0
2018-09-06,65.6,66.07,65.39,65.88,2471195,57.8600014850394,58.2745472273865,57.6747789193099,58.1069649060121,2801769.57897099,0.0,1.0
2018-09-07,64.9,65.47,64.82,65.16,2775251,57.2425929326076,57.7453398967306,57.1720319551868,57.4719161092251,3146499.49753412,0.0,1.0
2018-09-10,65.0,65.4,64.94,65.4,4254590,57.3307941543836,57.6835990414875,57.277873421318,57.6835990414875,4823731.36599669,0.0,1.0
2018-09-11,65.4,65.415,64.53,64.66,2231812,57.6835990414875,57.6968292247539,56.9162484120365,57.0309100003453,2530364.04151935,0.0,1.0
2018-09-12,65.61,65.78,64.84,65.01,3639110,57.868821607217,58.0187636842362,57.189672199542,57.3396142765612,4125917.90309107,0.0,1.0
2018-09-13,66.24,66.32,65.75,66.12,4892886,58.4244893044057,58.4950502818264,57.9923033177034,58.3186478382745,5547412.95129403,0.0,1.0
2018-09-14,66.62,66.88,66.29,66.73,3201518,58.7596539471544,58.9889771237719,58.4685899152936,58.8566752911079,3629788.72121709,0.0,1.0
2018-09-17,65.63,65.98,65.56,65.93,2413246,57.8864618515722,58.1951661277881,57.824720996329,58.1510655169001,2736068.67502299,0.0,1.0
2018-09-18,66.56,66.8,66.18,66.21,2020812,58.7067332140888,58.9184161463511,58.3715685713401,58.3980289378729,2291138.33041081,0.0,1.0
2018-09-19,66.6,66.65,66.44,66.54,2984359,58.7420137027992,58.7861143136872,58.6008917479576,58.6890929697336,3383580.11364069,0.0,1.0
2018-09-20,67.65,67.74,67.37,67.47,3183621,59.6681265314469,59.7475076310453,59.4211631104742,59.5093643322501,3609497.61907628,0.0,1.0
2018-09-21,67.88,68.15,67.6,67.65,2693973,59.8709893415316,60.1091326403268,59.6240259205589,59.6681265314469,3054348.8465982,0.0,1.0
2018-09-24,67.47,67.57,67.0,67.25,2599927,59.5093643322501,59.5975655540261,59.0948185899031,59.315321644343,2947722.20571235,0.0,1.0
2018-09-25,67.85,67.96,67.56,67.73,2701539,59.8445289749988,59.9415503189524,59.5887454318485,59.7386875088677,3062926.95906382,0.0,1.0
2018-09-26,67.92,68.76,67.81,67.99,6639473,59.906269830242,60.6471600931602,59.8092484862885,59.9680106854852,7527642.89009944,0.0,1.0
2018-09-27,68.52,68.86,68.47,68.6,2668878,60.4354771608979,60.7353613149362,60.3913765500099,60.5060381383187,3025896.85977227,0.0,1.0
2018-09-28,68.27,68.35,68.03,68.09,2677776,60.2149741064579,60.2855350838787,60.0032911741956,60.0562119072612,3035985.15539997,0.0,1.0
2018-10-01,67.95,68.31,67.77,68.28,1617963,59.9327301967748,60.2502545951683,59.7739679975781,60.2237942286355,1834399.75934746,0.0,1.0
2018-10-02,66.89,67.12,66.8,66.87,2248961,58.9977972459495,59.2006600560342,58.9184161463511,58.9801570015943,2549807.08284542,0.0,1.0
2018-10-03,66.15,67.09,66.07,67.02,2911827,58.3451082048073,59.1741996895014,58.2745472273865,59.1124588342583,3301345.42511877,0.0,1.0
2018-10-04,64.34,65.17,64.16,65.15,4182767,56.7486660906621,57.4807362314027,56.5899038914654,57.4630959870475,4742300.52121495,0.0,1.0
2018-10-05,64.37,64.69,64.0,64.63,2582880,56.7751264571949,57.057370366878,56.4487819366238,57.0044496338125,2928394.80904283,0.0,1.0
2018-10-08,64.21,64.29,63.64,63.73,3715219,56.6340045023534,56.7045654797742,56.1312575382303,56.2106386378287,4212208.0909904,0.0,1.0
2018-10-09,63.91,64.26,63.46,63.83,3903363,56.3694008370254,56.6781051132414,55.9724953390336,56.2988398596047,4425520.32886153,0.0,1.0
2018-10-10,62.02,63.37,61.97,63.37,5232704,54.7023977454595,55.8931142394352,54.6582971345715,55.8931142394352,5932688.79346221,0.0,1.0
2018-10-11,60.71,61.56,60.46,61.1,7991620,53.5469617401943,54.29667212529,53.3264586857543,53.8909465051206,9060668.1393804,0.0,1.0
2018-10-12,62.1,62.23,61.31,62.17,4553985,54.7729587228803,54.8876203111891,54.0761690708501,54.8346995781235,5163176.77726372,0.0,1.0
2018-10-15,61.42,62.05,61.42,61.89,2827723,54.1731904148037,54.7288581119923,54.1731904148037,54.5877361571508,3205990.73693359,0.0,1.0
2018-10-16,62.64,62.69,62.08,62.14,2450051,55.2492453204706,55.2933459313586,54.7553184785251,54.8082392115907,2777797.12192986,0.0,1.0
2018-10-17,62.25,62.5,62.04,62.49,2051895,54.9052605555443,55.1257636099842,54.7200379898147,55.1169434878066,2326379.33883918,0.0,1.0
2018-10-18,60.6,61.46,60.43,61.34,3188339,53.4499403962407,54.2084709035141,53.2999983192215,54.1026294373829,3614846.75132752,0.0,1.0
2018-10-19,61.46,62.07,61.26,61.77,2188770,54.2084709035141,54.7464983563475,54.0320684599621,54.4818946910196,2481564.26399549,0.0,1.0
2018-10-22,61.54,61.97,61.31,61.8,2725159,54.2790318809348,54.6582971345715,54.0761690708501,54.5083550575524,3089706.63345427,0.0,1.0
2018-10-23,60.43,60.8,59.57,59.79,4424988,53.2999983192215,53.6263428397926,52.5414678119481,52.7355104998553,5016923.70116956,0.0,1.0
2018-10-24,58.41,60.25,58.4,60.22,3825472,51.5183336393468,53.1412361200248,51.5095135171692,53.114775753492,4337209.76078591,0.0,1.0
2018-10-25,59.34,59.75,58.79,58.87,3393354,52.3386050018634,52.7002300111449,51.8534982820955,51.9240592595163,3847286.84214703,0.0,1.0
2018-10-26,57.69,58.2,57.01,57.53,5720563,50.8832848425598,51.3331110736173,50.2835165344832,50.7421628877183,6485809.24936602,0.0,1.0
2018-10-29,56.85,58.05,56.34,57.96,5024852,50.1423945796416,51.2008092409533,49.6925683485842,51.1214281413549,5697032.19391087,0.0,1.0
2018-10-30,58.02,58.05,57.38,57.51,4886038,51.1743488744205,51.2008092409533,50.6098610550543,50.7245226433631,5539648.88650887,0.0,1.0
2018-10-31,58.27,58.52,58.1,58.21,3630844,51.3948519288605,51.6153549833004,51.2449098518413,51.3419311957949,4116546.15082555,0.0,1.0
2018-11-01,59.51,59.58,58.62,58.84,4162225,52.4885470788826,52.5502879341257,51.7035562050764,51.8975988929835,4719010.59440171,0.0,1.0
2018-11-02,60.78,61.41,60.46,61.19,5594162,53.6087025954374,54.1643702926261,53.3264586857543,53.9703276047189,6342499.44315829,0.0,1.0
2018-11-05,60.51,60.85,60.28,60.37,3751460,53.3705592966423,53.6704434506806,53.1676964865576,53.2470775861559,4253297.0909728,0.0,1.0
2018-11-06,61.05,61.05,60.54,60.67,4092397,53.8468458942326,53.8468458942326,53.3970196631751,53.5116812514839,4639841.62304964,0.0,1.0
2018-11-07,61.95,62.03,61.14,61.19,4066432,54.6406568902163,54.7112178676371,53.9262269938309,53.9703276047189,4610403.25532958,0.0,1.0
2018-11-08,60.7,61.36,60.52,61.06,4660720,53.5381416180167,54.1202696817381,53.3793794188199,53.8556660164102,5284189.84017922,0.0,1.0
2018-11-09,59.39,59.93,59.21,59.93,4203164,52.3827056127514,52.8589922103417,52.2239434135546,52.8589922103417,4765426.05121249,0.0,1.0
2018-11-12,58.52,59.42,58.48,59.34,3440019,51.6153549833004,52.4091659792842,51.58007449459,52.3386050018634,3900194.27252087,0.0,1.0
2018-11-13,59.35,59.83,59.03,59.32,4404888,52.347425124041,52.7707909885657,52.0651812143579,52.3209647575082,4994134.9012014,0.0,1.0
2018-11-14,59.12,59.57,58.65,59.46,5147763,52.1445623139563,52.5414678119481,51.7300165716092,52.4444464679946,5836385.13883059,0.0,1.0
2018-11-15,60.62,60.9,59.59,59.75,6845480,53.4675806405959,53.7145440615686,52.5591080563033,52.7002300111449,7761207.68189251,0.0,1.0
2018-11-16,60.84,61.04,59.98,60.1,4134643,53.661623328503,53.838025772055,52.9030928212296,53.0089342873608,4687738.91874392,0.0,1.0
2018-11-19,59.95,60.46,59.84,60.42,4219169,52.8766324546968,53.3264586857543,52.7796111107433,53.2911781970439,4783572.05835132,0.0,1.0
2018-11-20,58.9,59.33,58.61,59.09,5482451,51.9505196260491,52.3297848796858,51.6947360828988,52.1181019474235,6215844.73503674,0.0,1.0
2018-11-21,59.68,59.84,59.5,59.5,2903658,52.6384891559017,52.7796111107433,52.479726956705,52.479726956705,3292083.6486541,0.0,1.0
2018-11-23,58.61,58.89,58.6,58.76,1504732,51.6947360828988,51.9416995038715,51.6859159607212,51.8270379155627,1706021.71908902,0.0,1.0
2018-11-26,60.23,60.29,60.0,60.04,4888304,53.1235958756696,53.1765166087352,52.9207330655848,52.9560135542952,5542218.01191821,0.0,1.0
2018-11-27,60.56,60.56,60.04,60.18,3941562,53.4146599075303,53.4146599075303,52.9560135542952,53.0794952647816,4468829.25274131,0.0,1.0
2018-11-28,61.86,61.89,60.43,60.69,4685865,54.561275790618,54.5877361571508,53.2999983192215,53.5293214958391,5312698.51556227,0.0,1.0
2018-11-29,61.24,61.6,60.87,61.23,3685031,54.0144282156069,54.3319526140004,53.6880836950358,54.0056080934293,4177981.80773475,0.0,1.0
2018-11-30,60.62,60.76,60.34,60.53,3211660,53.4675806405959,53.5910623510822,53.2206172196232,53.3881995409975,3641287.42814629,0.0,1.0
2018-12-03,62.3,62.41,61.89,62.29,4272844,54.9493611664322,55.0463825103858,54.5877361571508,54.9405410442547,4844427.22443545,0.0,1.0
2018-12-04,60.76,62.14,60.68,62.09,7002604,53.5910623510822,54.8082392115907,53.5205013736615,54.7641386007027,7939350.33891725,0.0,1.0
2018-12-06,60.29,60.33,58.975,59.5,7185262,53.1765166087352,53.2117970974455,52.0166705423811,52.479726956705,8146442.70829954,0.0,1.0
2018-12-07,58.98,60.49,58.86,60.0,6849333,52.0210806034699,53.3529190522871,51.9152391373387,52.9207330655848,7765576.10210531,0.0,1.0
2018-12-10,59.04,59.23,58.3,58.97,6795672,52.0740013365355,52.2415836579098,51.4213122953933,52.0122604812923,7704736.80881718,0.0,1.0
2018-12-11,58.95,59.25,58.6,59.19,4573368,51.9946202369371,52.259223902265,51.6859159607212,52.2063031691994,5185152.66332257,0.0,1.0
2018-12-12,59.97,60.51,59.89,60.06,5044352,52.894272699052,53.3705592966423,52.8237117216313,52.9736537986504,5719140.73119341,0.0,1.0
2018-12-13,59.83,60.53,59.82,60.2,6595657,52.7707909885657,53.3881995409975,52.7619708663881,53.0971355091368,7477965.57371113,0.0,1.0
2018-12-14,58.72,59.11,58.6,58.73,5054439,51.7917574268524,52.1357421917787,51.6859159607212,51.80057754903,5730577.08070976,0.0,1.0
2018-12-17,58.39,59.145,58.185,58.9,5497330,51.5006933949916,52.1666126194003,51.3198808903509,51.9505196260491,6232714.11586889,0.0,1.0
2018-12-18,58.41,58.59,58.14,58.2,4178765,52.2150447922897,52.3759540212335,51.9736809488738,52.0273173585218,4674546.6679374,0.789911,1.0
2018-12-19,57.74,59.47,57.19,58.87,8924467,51.6161048845541,53.162621362737,51.1244377961145,52.6262572662574,9983293.50369483,0.0,1.0
2018-12-20,58.25,58.61,57.92,58.29,8252180,52.0720143665618,52.3938328244495,51.777014113498,52.1077719729937,9231244.28442845,0.0,1.0
2018-12-21,57.94,58.62,57.68,58.25,6380742,51.794892916714,52.4027722260575,51.5624684749061,52.0720143665618,7137773.06334964,0.0,1.0
2018-12-24,57.49,58.25,57.45,58.15,2682606,51.3926198443543,52.0720143665618,51.3568622379223,51.9826203504818,3000878.71385179,0.0,1.0
2018-12-26,58.56,58.56,57.36,57.54,4147596,52.3491358164096,52.3491358164096,51.2764076234503,51.4373168523942,4639679.68089866,0.0,1.0
2018-12-27,58.68,58.71,57.86,58.01,5201903,52.4564086357055,52.4832268405295,51.72337770385,51.8574687279699,5819072.94035046,0.0,1.0
2018-12-28,59.17,59.38,58.855,58.97,3923604,52.8944393144972,53.082166748265,52.6128481638454,52.7156512823373,4389112.57381209,0.0,1.0
2018-12-31,58.86,59.61,58.64,59.52,2951147,52.6173178646494,53.2877729852489,52.4206510292735,53.2073183707769,3301280.2527645,0.0,1.0
2019-01-02,58.07,58.34,57.7052,57.74,4477966,51.9111051376179,52.1524689810337,51.5849957669583,51.6161048845541,5009245.80454679,0.0,1.0
2019-01-03,56.82,57.29,56.66,57.28,3527346,50.7936799366187,51.2138318121944,50.6506495108908,51.2048924105864,3945841.29305245,0.0,1.0
2019-01-04,58.62,58.73,57.64,57.74,4371954,52.4027722260575,52.5011056437454,51.5267108684742,51.6161048845541,4890656.21136284,0.0,1.0
2019-01-07,58.84,59.14,58.45,58.61,3919818,52.5994390614334,52.8676211096732,52.2508023987216,52.3938328244495,4384877.39100453,0.0,1.0
2019-01-08,58.18,58.3,57.81,58.11,3414566,52.0094385553058,52.1167113746017,51.6786806958101,51.9468627440499,3819680.72331236,0.0,1.0
2019-01-09,59.66,59.96,59.36,59.42,4315481,53.3324699932888,53.6006520415286,53.064287945049,53.117924354697,4827483.07911481,0.0,1.0
2019-01-10,59.9,59.97,59.34,59.36,2450296,53.5470156318807,53.6095914431366,53.0464091418331,53.064287945049,2741006.73339141,0.0,1.0
2019-01-11,59.85,59.95,59.61,59.72,2512013,53.5023186238407,53.5917126399207,53.2877729852489,53.3861064029368,2810046.03009871,0.0,1.0
2019-01-14,59.17,59.34,58.92,58.95,1598673,52.8944393144972,53.0464091418331,52.6709542742973,52.6977724791213,1788344.53367717,0.0,1.0
2019-01-15,60.01,60.32,59.91,59.98,2887608,53.6453490495686,53.9224704994164,53.5559550334887,53.6185308447446,3230202.78831411,0.0,1.0
2019-01-16,61.02,61.16,60.63,60.7,4696045,54.548228611976,54.6733802344879,54.1995919492642,54.2621677605202,5253198.37493472,0.0,1.0
2019-01-17,61.13,61.4,60.48,60.54,4258543,54.6465620296639,54.8879258730797,54.0655009251443,54.1191373347923,4763789.77782147,0.0,1.0
2019-01-18,61.45,61.68,61.4,61.47,2505043,54.9326228811197,55.1382291181035,54.8879258730797,54.9505016843356,2802249.08763472,0.0,1.0
2019-01-22,60.13,60.39,59.94,60.27,3273649,53.7526218688645,53.9850463106724,53.5827732383127,53.8777734913764,3662044.89243751,0.0,1.0
2019-01-23,60.96,61.08,60.46,60.91,1991938,54.494592202328,54.6018650216239,54.0476221219283,54.449895194288,2228267.71561404,0.0,1.0
2019-01-24,61.69,61.78,61.34,61.34,2578464,55.1471685197115,55.2276231341834,54.8342894634317,54.8342894634317,2884380.98328012,0.0,1.0
2019-01-25,63.46,63.56,63.18,63.18,5945148,56.7294426043263,56.8188366204063,56.4791393593025,56.4791393593025,6650498.83728679,0.0,1.0
2019-01-28,62.92,62.94,62.52,62.64,4510642,56.2467149174947,56.2645937207107,55.889138853175,55.9964116724709,5045798.58674956,0.0,1.0
2019-01-29,63.26,63.48,63.06,63.43,2739956,56.5506545721665,56.7473214075423,56.3718665400066,56.7026243995024,3065032.89610569,0.0,1.0
2019-01-30,65.16,65.39,63.99,64.27,6068065,58.2491408776852,58.4547471146691,57.20323088955,57.4535341345738,6787999.09221447,0.0,1.0
2019-01-31,64.72,64.83,64.41,64.45,3529988,57.8558072069335,57.9541406246214,57.5786857570857,57.6144433635177,3948796.74814426,0.0,1.0
2019-02-01,64.04,64.12,63.81,64.08,2015514,57.24792789759,57.3194431104539,57.0423216606061,57.2836855040219,2254640.8455324,0.0,1.0
2019-02-04,64.25,64.62,63.8,63.97,2563955,57.4356553313578,57.7664131908536,57.0333822589981,57.185352086334,2868150.5904236,0.0,1.0
2019-02-05,65.24,65.41,64.49,64.55,3609976,58.3206560905492,58.4726259178851,57.6502009699497,57.7038373795976,4038274.77308104,0.0,1.0
2019-02-06,64.64,65.18,64.46,64.99,4122854,57.7842919940696,58.2670196809012,57.6233827651257,58.0971710503493,4612002.21311617,0.0,1.0
2019-02-07,63.46,63.65,62.87,63.49,3727756,56.7294426043263,56.8992912348782,56.2020179094547,56.7562608091503,4170028.55836202,0.0,1.0
2019-02-08,62.67,62.73,62.29,62.62,2172643,56.0232298772949,56.0768662869428,55.6835326161911,55.9785328692549,2430412.118477,0.0,1.0
2019-02-11,62.75,62.92,62.62,62.86,3492998,56.0947450901588,56.2467149174947,55.9785328692549,56.1930785078467,3907418.13957282,0.0,1.0
2019-02-12,63.52,63.71,63.32,63.33,3516835,56.7830790139743,56.9529276445262,56.6042909818144,56.6132303834224,3934083.23534241,0.0,1.0
2019-02-13,63.16,63.48,63.02,63.35,3983188,56.4612605560865,56.7473214075423,56.3361089335746,56.6311091866384,4455765.80476966,0.0,1.0
2019-02-14,63.55,63.76,63.26,63.39,2616130,56.8098972187983,56.9976246525661,56.5506545721665,56.6668667930704,2926515.79459268,0.0,1.0
2019-02-15,63.41,63.43,63.18,63.28,1849115,56.6847455962864,56.7026243995024,56.4791393593025,56.5685333753825,2068499.75097501,0.0,1.0
2019-02-19,63.65,63.85,63.09,63.09,2124251,56.8992912348782,57.0780792670381,56.3986847448306,56.3986847448306,2376278.74118614,0.0,1.0
2019-02-20,64.17,64.44,64.0,64.11,4214025,57.3641401184939,57.6055039619097,57.212170291158,57.3105037088459,4713990.02393169,0.0,1.0
2019-02-21,63.87,63.94,63.625,63.9,1775973,57.0959580702541,57.15853388151,56.8769427308582,57.1227762750781,1986679.95675679,0.0,1.0
2019-02-22,64.48,64.5,64.13,64.17,2155216,57.6412615683417,57.6591403715577,57.3283825120619,57.3641401184939,2410917.52503081,0.0,1.0
2019-02-25,64.69,65.09,64.61,64.71,3825721,57.8289890021095,58.1865650664293,57.7574737892456,57.8468678053255,4279616.43045449,0.0,1.0
2019-02-26,64.5,64.71,64.29,64.31,2823592,57.6591403715577,57.8468678053255,57.4714129377898,57.4892917410058,3158591.7311011,0.0,1.0
2019-02-27,64.35,64.5,64.02,64.44,2200623,57.5250493474378,57.6591403715577,57.230049094374,57.6055039619097,2461711.75264376,0.0,1.0
2019-02-28,62.97,63.2,62.92,63.16,4278132,56.2914119255347,56.4970181625185,56.2467149174947,56.4612605560865,4785702.87766754,0.0,1.0
2019-03-01,63.05,63.46,62.82,63.33,4578382,56.3629271383986,56.7294426043263,56.1573209014148,56.6132303834224,5121575.47089741,0.0,1.0
2019-03-04,62.55,62.81,62.02,62.75,3086986,55.9159570579989,56.1483814998068,55.4421687727753,56.0947450901588,3453235.61393604,0.0,1.0
2019-03-05,62.4,62.54,62.15,62.24,2120268,55.781866033879,55.9070176563909,55.5583809936792,55.6388356081511,2371823.18568628,0.0,1.0
2019-03-06,62.13,62.37,62.03,62.37,7172298,55.5405021904632,55.7550478290551,55.4511081743833,55.7550478290551,8023241.72748507,0.0,1.0
2019-03-07,61.09,61.8,61.03,61.79,3717934,54.6108044232319,55.2455019373994,54.5571680135839,55.2365625357914,4159041.24575352,0.0,1.0
2019-03-08,60.69,60.71,60.27,60.39,4134645,54.2532283589122,54.2711071621281,53.8777734913764,53.9850463106724,4625192.13400467,0.0,1.0
2019-03-11,61.29,61.3,60.69,60.69,1715122,54.7895924553918,54.7985318569998,54.2532283589122,54.2532283589122,1918609.40498117,0.0,1.0
2019-03-12,61.64,61.79,61.52,61.57,3613018,55.1024715116715,55.2365625357914,54.9951986923756,55.0398957004156,4041677.68541612,0.0,1.0
2019-03-13,61.24,61.4,61.04,61.23,5025733,54.7448954473518,54.8879258730797,54.5661074151919,54.7359560457438,5622001.58398308,0.0,1.0
2019-03-14,60.85,60.99,60.77,60.95,1602024,54.3962587846401,54.521410407152,54.3247435717761,54.48565280072,1792093.10673267,0.0,1.0
2019-03-15,62.01,62.05,61.57,61.57,2967656,55.4332293711673,55.4689869775993,55.0398957004156,55.0398957004156,3319747.93183738,0.0,1.0
2019-03-18,62.19,62.21,61.89,61.94,2398958,55.5941386001112,55.6120174033272,55.3259565518714,55.3706535599113,2683577.83350386,0.0,1.0
2019-03-19,62.05,62.29,61.94,62.14,2318714,55.4689869775993,55.6835326161911,55.3706535599113,55.5494415920712,2593813.43593138,0.0,1.0
2019-03-20,62.33,62.75,61.82,62.13,4172241,55.7192902226231,56.0947450901588,55.2633807406154,55.5405021904632,4667248.64029966,0.0,1.0
2019-03-21,62.88,62.93,62.42,62.42,3470753,56.2109573110627,56.2556543191027,55.799744837095,55.799744837095,3882533.92363145,0.0,1.0
2019-03-22,61.22,62.17,61.22,62.04,5444677,54.7270166441358,55.5762597968952,54.7270166441358,55.4600475759913,6090650.4022948,0.0,1.0
2019-03-25,61.25,61.45,61.04,61.18,4112408,54.7538348489598,54.9326228811197,54.5661074151919,54.6912590377038,4600316.86720817,0.0,1.0
2019-03-26,61.03,61.39,60.83,61.28,2585131,54.5571680135839,54.8789864714717,54.3783799814241,54.7806530537838,2891838.97688233,0.0,1.0
2019-03-27,60.36,60.84,60.17,60.79,4709713,53.9582281058484,54.3873193830321,53.7883794752965,54.3426223749921,5268487.98893728,0.0,1.0
2019-03-28,60.68,60.69,60.32,60.54,3221738,54.2442889573042,54.2532283589122,53.9224704994164,54.1191373347923,3603975.01004898,0.0,1.0
2019-03-29,60.95,61.04,60.77,60.95,2589714,54.48565280072,54.5661074151919,54.3247435717761,54.48565280072,2896965.7182471,0.0,1.0
2019-04-01,62.15,62.16,61.79,61.85,2523679,55.5583809936792,55.5673203952872,55.2365625357914,55.2901989454394,2823096.12059869,0.0,1.0
2019-04-02,62.0,62.13,61.83,62.12,1490580,55.4242899695593,55.5405021904632,55.2723201422234,55.5315627888552,1667427.0441851,0.0,1.0
2019-04-03,63.16,63.42,63.06,63.21,5516372,56.4612605560865,56.6936849978944,56.3718665400066,56.5059575641265,6170851.51993549,0.0,1.0
2019-04-04,63.28,63.39,63.08,63.08,2369995,56.5685333753825,56.6668667930704,56.3897453432226,56.3897453432226,2651178.57316176,0.0,1.0
2019-04-05,63.43,63.49,63.24,63.28,2664014,56.7026243995024,56.7562608091503,56.5327757689505,56.5685333753825,2980080.90118458,0.0,1.0
2019-04-08,63.03,63.07,62.67,62.7,2013362,56.3450483351826,56.3808059416146,56.0232298772949,56.0500480821188,2252233.5255636,0.0,1.0
2019-04-09,63.02,63.16,62.91,63.16,2991605,56.3361089335746,56.4612605560865,56.2377755158867,56.4612605560865,3346538.3156351,0.0,1.0
2019-04-10,63.49,63.71,63.42,63.42,8567731,56.7562608091503,56.9529276445262,56.6936849978944,56.6936849978944,9584233.23585653,0.0,1.0
2019-04-11,63.07,63.28,62.97,63.21,3357978,56.3808059416146,56.5685333753825,56.2914119255347,56.5059575641265,3756378.94710689,0.0,1.0
2019-04-12,63.95,64.11,63.81,64.05,4620531,57.167473283118,57.3105037088459,57.0423216606061,57.256867299198,5168725.15926392,0.0,1.0
2019-04-15,63.89,64.1,63.76,64.02,2017074,57.1138368734701,57.3015643072379,56.9976246525661,57.230049094374,2256385.92878115,0.0,1.0
2019-04-16,64.16,64.335,64.06,64.27,2888548,57.3552007168859,57.5116402450258,57.265806700806,57.4535341345738,3231254.31283579,0.0,1.0
2019-04-17,64.3,64.53,64.22,64.46,5729325,57.4803523393978,57.6859585763816,57.4088371265338,57.6233827651257,6409069.9257509,0.0,1.0
2019-04-18,63.29,63.38,63.07,63.18,4300944,56.5774727769905,56.6579273914624,56.3808059416146,56.4791393593025,4811221.36425125,0.0,1.0
2019-04-22,62.98,63.03,62.75,62.9,2311001,56.3003513271427,56.3450483351826,56.0947450901588,56.2288361142787,2585185.34163802,0.0,1.0
2019-04-23,63.22,63.36,62.9,62.98,2502835,56.5148969657345,56.6400485882464,56.2288361142787,56.3003513271427,2799779.12365187,0.0,1.0
2019-04-24,61.59,61.82,61.36,61.8,3650812,55.0577745036316,55.2633807406154,54.8521682666477,55.2455019373994,4083955.68304652,0.0,1.0
2019-04-25,61.26,61.29,60.97,61.12,3454295,54.7627742505678,54.7895924553918,54.503531603936,54.6376226280559,3864123.29535708,0.0,1.0
2019-04-26,61.13,61.22,60.87,61.04,2455279,54.6465620296639,54.7270166441358,54.414137587856,54.5661074151919,2746580.93199945,0.0,1.0
2019-04-29,62.07,62.15,61.92,62.0,3158578,55.4868657808153,55.5583809936792,55.3527747566954,55.4242899695593,3533321.51133657,0.0,1.0
2019-04-30,61.48,61.6,61.12,61.35,3588850,54.9594410859436,55.0667139052396,54.6376226280559,54.8432288650397,4014642.31877772,0.0,1.0
2019-05-01,61.0,62.13,60.94,61.7,6090326,54.53034980876,55.5405021904632,54.476713399112,55.1561079213195,6812901.20644557,0.0,1.0
2019-05-02,61.42,61.66,61.16,61.6,5279346,54.9058046762957,55.1203503148875,54.6733802344879,55.0667139052396,5905704.01857694,0.0,1.0
2019-05-03,61.44,61.45,61.1,61.14,2354292,54.9236834795117,54.9326228811197,54.6197438248399,54.6555014312719,2633612.52043407,0.0,1.0
2019-05-06,60.37,60.57,59.67,59.76,6774060,53.9671675074564,54.1459555396162,53.3414093948968,53.4218640093688,7577755.53337123,0.0,1.0
2019-05-07,59.3,60.07,59.18,60.0,7290638,53.0106515354011,53.6989854592166,52.9033787161052,53.6364096479606,8155621.95290662,0.0,1.0
2019-05-08,59.44,59.86,59.39,59.75,5881414,53.135803157913,53.5112580254487,53.091106149873,53.4129246077608,6579203.23743029,0.0,1.0
2019-05-09,57.56,57.73,56.72,57.05,6479113,51.4551956556102,51.6071654829461,50.7042859205388,50.9992861736025,7247815.10454403,0.0,1.0
2019-05-10,57.75,57.94,56.77,57.44,6253853,51.6250442861621,51.794892916714,50.7489829285787,51.3479228363143,6995829.55799628,0.0,1.0
2019-05-13,55.61,55.97,55.46,55.86,7622303,49.7120123420515,50.0338307999393,49.5779213179316,49.9354973822513,8526636.71937984,0.0,1.0
2019-05-14,56.47,56.62,56.33,56.41,4831833,50.4808008803389,50.6148919044588,50.355649257827,50.427164470691,5405096.68530774,0.0,1.0
2019-05-15,56.76,56.85,56.25,56.3,4923706,50.7400435269707,50.8204981414427,50.2841340449631,50.328831053003,5507869.7835852,0.0,1.0
2019-05-16,55.97,56.36,55.84,56.03,3683996,50.0338307999393,50.382467462651,49.9176185790353,50.0874672095872,4121076.73594823,0.0,1.0
2019-05-17,55.27,55.45,55.1,55.14,4600585,49.4080726873797,49.5689819163236,49.2561028600438,49.2918604664758,5146412.70382824,0.0,1.0
2019-05-20,55.07,55.29,54.88,55.02,4213569,49.2292846552198,49.4259514905957,49.059436024668,49.1845876471799,4713479.92267437,0.0,1.0
2019-05-21,55.78,55.85,55.54,55.63,3366797,49.8639821693874,49.9265579806433,49.6494365307955,49.7298911452675,3766244.26067789,0.0,1.0
2019-05-22,55.89,55.96,55.79,55.87,2618471,49.9623155870753,50.0248913983313,49.8729215709954,49.9444367838593,2929134.53810892,0.0,1.0
2019-05-23,55.36,55.6,55.2,55.36,3762403,49.4885273018517,49.7030729404435,49.3454968761238,49.4885273018517,4208786.18613099,0.0,1.0
2019-05-24,55.41,55.7,55.33,55.61,2663270,49.5332243098916,49.7924669565234,49.4617090970277,49.7120123420515,2979248.6307121,0.0,1.0
2019-05-28,55.46,55.9,55.44,55.76,2877774,49.5779213179316,49.9712549886833,49.5600425147156,49.8461033661714,3219202.0519883,0.0,1.0
2019-05-29,54.92,54.95,54.46,54.53,6888843,49.0951936311,49.1220118359239,48.6839811571323,48.7465569683882,7706156.74525701,0.0,1.0
2019-05-30,55.59,55.77,55.43,55.47,2610799,49.6941335388355,49.8550427677794,49.5511031131076,49.5868607195396,2920552.30818299,0.0,1.0
2019-05-31,55.57,55.59,55.08,55.12,3030587,49.6762547356195,49.6941335388355,49.2382240568278,49.2739816632598,3390145.26127801,0.0,1.0
2019-06-03,56.62,56.83,56.49,56.62,4486201,50.6148919044588,50.8026193382267,50.4986796835549,50.6148919044588,5018457.83054263,0.0,1.0
2019-06-04,57.02,57.06,56.4,56.56,3706775,50.9724679687786,51.0082255752105,50.418225069083,50.5612554948109,4146558.30730938,0.0,1.0
2019-06-05,56.45,56.95,56.33,56.86,3031368,50.4629220771229,50.9098921575226,50.355649257827,50.8294375430507,3391018.9215455,0.0,1.0
2019-06-06,56.45,56.68,56.28,56.51,3581657,50.4629220771229,50.6685283141068,50.3109522497871,50.5165584867709,4006595.91890061,0.0,1.0
2019-06-07,56.96,57.03,56.52,56.52,5915112,50.9188315591306,50.9814073703866,50.5254978883789,50.5254978883789,6616899.27288961,0.0,1.0
2019-06-10,57.48,57.6,57.2,57.26,9527714,51.3836804427463,51.4909532620422,51.1333771977225,51.1870136073704,10658111.6027727,0.0,1.0
2019-06-11,57.96,58.11,57.78,58.07,3547849,51.81277171993,51.9468627440499,51.6518624909861,51.9111051376179,3968776.83269938,0.0,1.0
2019-06-12,57.37,57.59,57.31,57.54,1920718,51.2853470250583,51.4820138604342,51.2317106154104,51.4373168523942,2148597.95344974,0.0,1.0
2019-06-13,57.06,57.24,56.86,57.2,2973519,51.0082255752105,51.1691348041544,50.8294375430507,51.1333771977225,3326306.53638062,0.0,1.0
2019-06-14,56.65,56.83,56.62,56.76,2520426,50.6417101092828,50.8026193382267,50.6148919044588,50.7400435269707,2819457.1745678,0.0,1.0
2019-06-17,56.89,56.99,56.72,56.74,1419588,50.8562557478747,50.9456497639546,50.7042859205388,50.7221647237548,1588012.33264946,0.0,1.0
2019-06-18,58.29,58.39,57.47,57.49,4508265,52.1077719729937,52.1971659890737,51.3747410411383,51.3926198443543,5043139.57208143,0.0,1.0
2019-06-19,58.7,58.94,58.285,58.39,4618698,52.4742874389215,52.6888330775133,52.1033022721897,52.1971659890737,5166674.68644663,0.0,1.0
2019-06-20,59.63,59.99,59.48,59.9,4134644,53.3056517884649,53.6274702463526,53.171560764345,53.5470156318807,4625191.01536157,0.0,1.0
2019-06-21,59.36,59.51,59.21,59.31,4324443,53.064287945049,53.1983789691689,52.9301969209291,53.0195909370091,4837508.35865028,0.0,1.0
2019-06-24,59.48,59.59,59.36,59.46,2605572,53.171560764345,53.2698941820329,53.064287945049,53.153681961129,2914705.16065656,0.0,1.0
2019-06-25,59.21,59.64,59.2,59.61,3220235,52.9301969209291,53.3145911900729,52.9212575193211,53.2877729852489,3602293.68945739,0.0,1.0
2019-06-26,59.76,60.02,59.68,59.75,2730786,53.4218640093688,53.6542884511766,53.3503487965048,53.4129246077608,3054774.93880372,0.0,1.0
2019-06-27,60.11,60.29,60.07,60.2,2310407,53.7347430656485,53.8956522945924,53.6989854592166,53.8151976801205,2584520.86763177,0.0,1.0
2019-06-28,59.87,60.01,59.77,59.92,3784576,53.5201974270567,53.6453490495686,53.4308034109768,53.5648944350967,4233589.85976859,0.0,1.0
2019-07-01,59.64,59.77,59.25,59.75,2855746,53.3145911900729,53.4308034109768,52.9659545273611,53.4129246077608,3194560.5816014,0.0,1.0
2019-07-02,59.2,59.32,59.08,59.23,3887862,52.9212575193211,53.0285303386171,52.8139847000252,52.9480757241451,4349130.03183966,0.0,1.0
2019-07-03,58.18,58.29,58.13,58.26,3906218,52.0094385553058,52.1077719729937,51.9647415472658,52.0809537681698,4369663.84473334,0.0,1.0
2019-07-05,57.8,58.12,57.69,58.12,8970720,51.6697412942021,51.9558021456578,51.5714078765141,51.9558021456578,10035034.1033773,0.0,1.0
2019-07-08,56.69,56.85,56.63,56.77,5191696,50.6774677157148,50.8204981414427,50.6238313060668,50.7489829285787,5807654.95014531,0.0,1.0
2019-07-09,56.48,56.59,56.27,56.28,3102700,50.4897402819469,50.5880736996349,50.3020128481791,50.3109522497871,3470813.97173792,0.0,1.0
2019-07-10,57.21,57.37,57.06,57.16,3659567,51.1423165993304,51.2853470250583,51.0082255752105,51.0976195912905,4093749.40345861,0.0,1.0
2019-07-11,57.46,57.69,57.37,57.67,4032330,51.3658016395303,51.5714078765141,51.2853470250583,51.5535290732981,4510738.16439164,0.0,1.0
2019-07-12,57.61,57.63,57.33,57.48,2309081,51.4998926636502,51.5177714668662,51.2495894186264,51.3836804427463,2583037.54687032,0.0,1.0
2019-07-15,57.42,57.56,57.37,57.45,2042815,51.3300440330983,51.4551956556102,51.2853470250583,51.3568622379223,2285180.92102871,0.0,1.0
2019-07-16,57.48,57.72,57.45,57.58,1972869,51.3836804427463,51.5982260813381,51.3568622379223,51.4730744588262,2206936.31018423,0.0,1.0
2019-07-17,56.97,57.14,56.85,57.07,1939867,50.9277709607386,51.0797407880745,50.8204981414427,51.0171649768185,2170018.8503282,0.0,1.0
2019-07-18,57.7,57.73,57.06,57.08,3081612,51.5803472781221,51.6071654829461,51.0082255752105,51.0261043784265,3447224.0258727,0.0,1.0
2019-07-19,57.72,58.13,57.7,58.12,3638871,51.5982260813381,51.9647415472658,51.5803472781221,51.9558021456578,4070597.96569179,0.0,1.0
2019-07-22,58.08,58.2,58.03,58.14,2220599,51.9200445392259,52.0273173585218,51.8753475311859,51.9736809488738,2484057.76737269,0.0,1.0
2019-07-23,58.08,58.18,57.96,58.18,2007361,51.9200445392259,52.0094385553058,51.81277171993,52.0094385553058,2245520.54827144,0.0,1.0
2019-07-24,57.78,57.89,57.71,57.74,2355877,51.6518624909861,51.750195908674,51.5892866797301,51.6161048845541,2635385.56976053,0.0,1.0
2019-07-25,56.99,57.4,56.88,57.31,3001553,50.9456497639546,51.3121652298823,50.8473163462667,51.2317106154104,3357666.57727523,0.0,1.0
2019-07-26,57.13,57.22,57.03,57.17,1604316,51.0708013864665,51.1512560009384,50.9814073703866,51.1065589928985,1794657.03673661,0.0,1.0
2019-07-29,56.43,56.46,56.22,56.34,2354614,50.445043273907,50.4718614787309,50.2573158401391,50.364588659435,2633972.7235149,0.0,1.0
2019-07-30,56.33,56.4,56.21,56.38,3034587,50.355649257827,50.418225069083,50.2483764385311,50.400346265867,3394619.83371072,0.0,1.0
2019-07-31,55.4,56.11,54.93,56.09,6085135,49.5242849082836,50.1589824224512,49.1041330327079,50.1411036192352,6807094.33007104,0.0,1.0
2019-08-01,54.69,55.92,54.55,55.47,7058561,48.8895873941161,49.9891337918993,48.7644357716042,49.5868607195396,7896010.61629044,0.0,1.0
2019-08-02,53.75,54.2,53.41,54.04,8704354,48.0492836429647,48.4515567153244,47.7453439882929,48.3085262895965,9737065.61322488,0.0,1.0
2019-08-05,51.45,52.0,51.08,51.99,6407377,45.9932212731262,46.4848883615659,45.6624634136305,46.4759489599579,7167568.12253591,0.0,1.0
2019-08-06,51.83,52.0,51.54,51.92,4106515,46.33291853423,46.4848883615659,46.0736758875982,46.4133731487019,4593724.70337168,0.0,1.0
2019-08-07,51.91,51.92,50.72,50.95,5352785,46.4044337470939,46.4133731487019,45.3406449557427,45.5462511927266,5987856.04979829,0.0,1.0
2019-08-08,52.33,52.45,51.84,51.98,5289948,46.7798886146296,46.8871614339256,46.341857935838,46.4670095583499,5917563.87280983,0.0,1.0
2019-08-09,52.14,52.29,51.85,52.28,3206512,46.6100399840778,46.7441310081977,46.350797337446,46.7351916065897,3586942.55008389,0.0,1.0
2019-08-12,51.55,51.84,51.49,51.76,3430183,46.0826152892062,46.341857935838,46.0289788795582,46.270342722974,3837150.57273274,0.0,1.0
2019-08-13,52.44,52.56,51.08,51.13,4363460,46.8782220323176,46.9854948516135,45.6624634136305,45.7071604216704,4881154.45680198,0.0,1.0
2019-08-14,51.18,51.76,51.11,51.6,5835990,45.7518574297104,46.270342722974,45.6892816184545,46.1273122972461,6528389.99288451,0.0,1.0
2019-08-15,51.46,51.53,51.08,51.4,3758587,46.0021606747342,46.0647364859902,45.6624634136305,45.9485242650863,4204517.4440302,0.0,1.0
2019-08-16,52.2,52.43,52.04,52.08,3473734,46.6636763937257,46.8692826307096,46.5206459679978,46.5564035744298,3885868.59873692,0.0,1.0
2019-08-19,52.12,52.58,52.12,52.53,2804605,46.5921611808618,47.0033736548295,46.5921611808618,46.9586766467895,3137352.05440617,0.0,1.0
2019-08-20,52.77,52.96,52.74,52.88,2351611,47.1732222853814,47.3430709159332,47.1464040805574,47.2715557030693,2630613.43826105,0.0,1.0
2019-08-21,53.43,53.59,53.29,53.32,3672810,47.7632227915089,47.9062532172368,47.638071168997,47.664889373821,4108563.59414018,0.0,1.0
2019-08-22,52.35,52.51,52.14,52.44,2359942,46.7977674178456,46.9407978435735,46.6100399840778,46.8782220323176,2639932.85399527,0.0,1.0
2019-08-23,51.67,52.72,51.53,52.19,5617748,46.1898881085021,47.1285252773414,46.0647364859902,46.6547369921177,6284255.08366994,0.0,1.0
2019-08-26,51.78,51.94,51.67,51.84,2793183,46.28822152619,46.4312519519179,46.1898881085021,46.341857935838,3124574.91282458,0.0,1.0
2019-08-27,51.9,52.25,51.87,52.1,4347579,46.3954943454859,46.7083734017657,46.3686761406619,46.5742823776458,4863389.28560105,0.0,1.0
2019-08-28,52.39,52.41,52.07,52.2,1860588,46.8335250242776,46.8514038274936,46.5474641728218,46.6636763937257,2081333.94335511,0.0,1.0
2019-08-29,52.75,52.8,52.39,52.5,2094895,47.1553434821654,47.2000404902053,46.8335250242776,46.9318584419655,2343439.85410252,0.0,1.0
2019-08-30,53.26,53.61,53.21,53.56,3179568,47.611252964173,47.9241320204528,47.5665559561331,47.8794350124128,3556801.8301772,0.0,1.0
2019-09-03,53.07,53.09,52.73,52.76,1776662,47.4414043336212,47.4592831368372,47.1374646789494,47.1642828837734,1987450.70185832,0.0,1.0
2019-09-04,54.26,54.26,54.0,54.08,2544795,48.5051931249724,48.5051931249724,48.2727686831645,48.3442838960285,2846717.38847094,0.0,1.0
2019-09-05,55.13,55.24,54.96,54.99,3075860,49.2829210648678,49.3812544825557,49.1309512375319,49.1577694423559,3440789.59071447,0.0,1.0
2019-09-06,55.41,55.59,55.33,55.48,2245564,49.5332243098916,49.6941335388355,49.4617090970277,49.5958001211476,2511984.69256831,0.0,1.0
2019-09-09,55.79,55.85,55.62,55.68,3502989,49.8729215709954,49.9265579806433,49.7209517436595,49.7745881533074,3918594.50286661,0.0,1.0
2019-09-10,56.24,56.28,55.9,56.01,2430110,50.2751946433551,50.3109522497871,49.9712549886833,50.0695884063712,2718425.80360977,0.0,1.0
2019-09-11,56.8,56.8,56.32,56.41,7074741,50.7758011334027,50.7758011334027,50.346709856219,50.427164470691,7914110.26178073,0.0,1.0
2019-09-12,57.44,57.91,57.24,57.37,5958421,51.3479228363143,51.76807471189,51.1691348041544,51.2853470250583,6665346.58726161,0.0,1.0
2019-09-13,58.03,58.12,57.7,57.85,3434100,51.8753475311859,51.9558021456578,51.5803472781221,51.714438302242,3841532.29778747,0.0,1.0
2019-09-16,56.98,57.18,56.93,57.08,2250213,50.9367103623466,51.1154983945065,50.8920133543066,51.0261043784265,2517185.26437821,0.0,1.0
2019-09-17,57.04,57.06,56.67,56.73,1965541,50.9903467719946,51.0082255752105,50.6595889124988,50.7132253221468,2198738.89348751,0.0,1.0
2019-09-18,56.95,57.1,56.5,57.07,1680356,50.9098921575226,51.0439831816425,50.5076190851629,51.0171649768185,1879718.65868232,0.0,1.0
2019-09-19,56.87,57.33,56.87,57.16,2497830,50.8383769446587,51.2495894186264,50.8383769446587,51.0976195912905,2794180.31489545,0.0,1.0
2019-09-20,57.13,57.75,57.01,57.7,2518994,51.0708013864665,51.6250442861621,50.9635285671706,51.5803472781221,2817855.27763689,0.0,1.0
2019-09-23,57.34,57.37,56.94,57.0,1859215,51.2585288202344,51.2853470250583,50.9009527559146,50.9545891655626,2079798.04636758,0.0,1.0
2019-09-24,57.05,57.62,56.93,57.6,3281616,50.9992861736025,51.5088320652582,50.8920133543066,51.4909532620422,3670957.12208035,0.0,1.0
2019-09-25,56.5,56.64,56.16,56.36,3029408,50.5076190851629,50.6327707076748,50.2036794304911,50.382467462651,3388826.38105347,0.0,1.0
2019-09-26,56.51,56.58,56.27,56.58,2408365,50.5165584867709,50.5791342980269,50.3020128481791,50.5791342980269,2694100.90922248,0.0,1.0
2019-09-27,55.43,56.17,55.26,56.14,4284725,49.5511031131076,50.2126188320991,49.3991332857717,50.1858006272751,4793078.09167974,0.0,1.0
2019-09-30,56.34,56.54,56.23,56.32,2990460,50.364588659435,50.5433766915949,50.2662552417471,50.346709856219,3345257.46927623,0.0,1.0
2019-10-01,56.04,56.6,55.98,56.46,4374574,50.0964066111952,50.5970131012429,50.0427702015472,50.4718614787309,4893587.05630626,0.0,1.0
2019-10-02,55.02,55.07,54.72,54.88,5939567,49.1845876471799,49.2292846552198,48.9164055989401,49.059436024668,6644255.69010006,0.0,1.0
2019-10-03,55.74,55.77,55.06,55.16,3452861,49.8282245629554,49.8550427677794,49.2203452536119,49.3097392696918,3862519.16113996,0.0,1.0
2019-10-04,56.12,56.16,55.54,55.54,3557611,50.1679218240592,50.2036794304911,49.6494365307955,49.6494365307955,3979697.0267214,0.0,1.0
2019-10-07,55.78,56.05,55.72,55.82,2253226,49.8639821693874,50.1053460128032,49.8103457597394,49.8997397758194,2520555.73606315,0.0,1.0
2019-10-08,56.04,56.24,55.93,56.17,5615506,50.0964066111952,50.2751946433551,49.9980731935073,50.2126188320991,6281747.08582141,0.0,1.0
2019-10-09,56.36,56.66,56.29,56.37,2525013,50.382467462651,50.6506495108908,50.319891651395,50.391406864259,2824588.390505,0.0,1.0
2019-10-10,57.0,57.01,56.38,56.4,5346556,50.9545891655626,50.9635285671706,50.400346265867,50.418225069083,5980888.02187745,0.0,1.0
2019-10-11,57.82,58.28,57.58,57.63,5758242,51.687620097418,52.0988325713857,51.4730744588262,51.5177714668662,6441417.72851004,0.0,1.0
2019-10-14,57.48,57.77,57.46,57.61,1760616,51.3836804427463,51.6429230893781,51.3658016395303,51.4998926636502,1969500.95454453,0.0,1.0
2019-10-15,58.15,58.22,57.58,57.58,5156846,51.9826203504818,52.0451961617378,51.4730744588262,51.4730744588262,5768670.23782537,0.0,1.0
2019-10-16,58.15,58.16,57.85,57.96,2047814,51.9826203504818,51.9915597520898,51.714438302242,51.81277171993,2290773.01792649,0.0,1.0
2019-10-17,58.41,58.52,58.31,58.44,1758919,52.2150447922897,52.3133782099776,52.1256507762097,52.2418629971136,1967602.61718996,0.0,1.0
2019-10-18,57.59,57.78,57.46,57.72,2375167,51.4820138604342,51.6518624909861,51.3658016395303,51.5982260813381,2656964.19531725,0.0,1.0
2019-10-21,58.62,58.64,58.48,58.56,2386272,52.4027722260575,52.4206510292735,52.2776206035456,52.3491358164096,2669386.72703355,0.0,1.0
2019-10-22,59.08,59.28,59.0,59.11,4329384,52.8139847000252,52.9927727321851,52.7424694871613,52.8408029048492,4843035.57424778,0.0,1.0
2019-10-23,59.02,59.06,58.83,58.95,2137219,52.7603482903773,52.7961058968092,52.5904996598254,52.6977724791213,2390785.30501297,0.0,1.0
2019-10-24,59.05,59.31,58.95,59.28,2052477,52.7871664952012,53.0195909370091,52.6977724791213,52.9927727321851,2295989.25073991,0.0,1.0
2019-10-25,59.15,59.24,58.81,58.82,2291804,52.8765605112812,52.9570151257531,52.5726208566094,52.5815602582174,2563710.74989037,0.0,1.0
2019-10-28,59.54,59.6,59.21,59.28,1910906,53.2251971739929,53.2788335836409,52.9301969209291,52.9927727321851,2137621.82727232,0.0,1.0
2019-10-29,59.3,59.4,59.17,59.24,1583051,53.0106515354011,53.100045551481,52.8944393144972,52.9570151257531,1770869.09104125,0.0,1.0
2019-10-30,59.39,59.39,58.77,59.03,2107076,53.091106149873,53.091106149873,52.5368632501774,52.7692876919853,2357066.04580322,0.0,1.0
2019-10-31,58.93,59.15,58.63,59.15,2647410,52.6798936759053,52.8765605112812,52.4117116276655,52.8765605112812,2961506.95101643,0.0,1.0
2019-11-01,60.09,60.13,59.71,59.75,3486866,53.7168642624326,53.7526218688645,53.3771670013288,53.4129246077608,3900558.62003348,0.0,1.0
2019-11-04,60.65,61.08,60.61,61.01,5028468,54.2174707524802,54.6018650216239,54.1817131460482,54.5392892103679,5625061.07288394,0.0,1.0
2019-11-05,61.38,61.47,61.11,61.39,4549122,54.8700470698637,54.9505016843356,54.6286832264479,54.8789864714717,5088843.97355217,0.0,1.0
2019-11-06,60.76,61.28,60.69,61.27,6154760,54.3158041701681,54.7806530537838,54.2532283589122,54.7717136521758,6884979.85647779,0.0,1.0
2019-11-07,61.51,61.85,61.47,61.7,2962885,54.9862592907676,55.2901989454394,54.9505016843356,55.1561079213195,3314410.88556828,0.0,1.0
2019-11-08,61.1,61.13,60.85,61.06,3465218,54.6197438248399,54.6465620296639,54.3962587846401,54.5839862184079,3876342.23402769,0.0,1.0
2019-11-11,60.28,60.33,60.0,60.03,1978481,53.8867128929844,53.9314099010244,53.6364096479606,53.6632278527846,2213214.13530731,0.0,1.0
2019-11-12,60.28,60.71,60.27,60.62,2481292,53.8867128929844,54.2711071621281,53.8777734913764,54.1906525476562,2775680.19517244,0.0,1.0
2019-11-13,59.73,59.93,59.56,59.71,3034618,53.3950458045448,53.5738338367047,53.2430759772089,53.3771670013288,3394654.51164707,0.0,1.0
2019-11-14,60.34,60.36,60.02,60.21,3527972,53.9403493026324,53.9582281058484,53.6542884511766,53.8241370817285,3946541.56363817,0.0,1.0
2019-11-15,61.54,61.63,61.43,61.5,2420276,55.0130774955916,55.0935321100635,54.9147440779037,54.9773198891596,2707425.06728396,0.0,1.0
2019-11-18,61.13,61.26,60.92,61.16,2971539,54.6465620296639,54.7627742505678,54.458834595896,54.6733802344879,3324091.62302643,0.0,1.0
2019-11-19,60.73,61.07,60.62,61.02,2885511,54.2889859653441,54.5929256200159,54.1906525476562,54.548228611976,3227856.99371626,0.0,1.0
2019-11-20,60.03,60.22,59.66,60.05,4325624,53.6632278527846,53.8330764833365,53.3324699932888,53.6811066560006,4838829.47616104,0.0,1.0
2019-11-21,58.95,59.04,58.77,58.98,2989281,52.6977724791213,52.7782270935932,52.5368632501774,52.7245906839453,3343938.58905169,0.0,1.0
2019-11-22,59.01,59.24,58.91,59.18,1734539,52.7514088887693,52.9570151257531,52.6620148726893,52.9033787161052,1940330.09821262,0.0,1.0
2019-11-25,59.97,60.05,59.75,59.77,3645899,53.6095914431366,53.6811066560006,53.4129246077608,53.4308034109768,4078459.78945605,0.0,1.0
2019-11-26,60.01,60.12,59.64,59.72,2519162,53.6453490495686,53.7436824672565,53.3145911900729,53.3861064029368,2818043.20967906,0.0,1.0
2019-11-27,59.82,59.89,59.62,59.7,2189915,53.4755004190167,53.5380762302727,53.2967123868569,53.3682275997208,2449733.32224142,0.0,1.0
2019-11-29,58.47,58.59,58.41,58.59,1995560,52.2686812019376,52.3759540212335,52.2150447922897,52.3759540212335,2232319.44095185,0.0,1.0
2019-12-02,58.1,58.25,57.88,58.21,3093255,51.9379233424419,52.0720143665618,51.741256507066,52.0362567601298,3460248.38758119,0.0,1.0
2019-12-03,57.43,57.43,56.96,57.14,3718879,51.3389834347063,51.3389834347063,50.9188315591306,51.0797407880745,4160098.36349074,0.0,1.0
2019-12-04,57.54,57.71,57.49,57.55,3487349,51.4373168523942,51.5892866797301,51.3926198443543,51.4462562540022,3901098.92465474,0.0,1.0
2019-12-05,57.35,57.45,57.09,57.23,2412757,51.2674682218424,51.3568622379223,51.0350437800345,51.1601954025464,2699013.98975359,0.0,1.0
2019-12-06,58.13,58.25,57.92,57.95,2405277,51.9647415472658,52.0720143665618,51.777014113498,51.803832318322,2690646.53930443,0.0,1.0
2019-12-09,57.7,57.98,57.66,57.87,1993404,51.5803472781221,51.8306505231459,51.5445896716901,51.732317105458,2229907.64641063,0.0,1.0
2019-12-10,58.23,58.3,57.98,58.09,2264207,52.0541355633458,52.1167113746017,51.8306505231459,51.9289839408339,2532839.55603403,0.0,1.0
2019-12-11,58.94,59.08,58.28,58.32,5233505,52.6888330775133,52.8139847000252,52.0988325713857,52.1345901778177,5854424.29985504,0.0,1.0
2019-12-12,61.03,61.22,59.52,59.59,7467367,54.5571680135839,54.7270166441358,53.2073183707769,53.2698941820329,8353318.63077148,0.0,1.0
2019-12-13,61.18,61.66,60.71,61.05,4894245,54.6912590377038,55.1203503148875,54.2711071621281,54.5750468167999,5474913.43897523,0.0,1.0
2019-12-16,60.31,60.53,60.24,60.26,2955158,55.0824722823941,55.2834032043329,55.0185397163227,55.0368061637717,3235613.28304732,1.307628,1.0
2019-12-17,61.37,61.46,60.95,61.03,5511121,56.05059399719,56.1327930107104,55.6669986007614,55.7400643905574,6034146.50319238,0.0,1.0
2019-12-18,61.36,61.36,61.08,61.17,4910889,56.0414607734655,56.0414607734655,55.7857305091798,55.8679295227002,5376950.29503361,0.0,1.0
2019-12-19,61.53,61.58,61.1,61.16,2622243,56.1967255767818,56.2423916954043,55.8039969566288,55.8587962989757,2871103.4341236,0.0,1.0
2019-12-20,61.92,62.01,61.83,61.96,2343641,56.5529213020369,56.6351203155573,56.4707222885165,56.5894541969348,2566061.08718867,0.0,1.0
2019-12-23,61.68,61.7,61.51,61.61,3538629,56.3337239326491,56.3519903800981,56.1784591293328,56.2697913665777,3874457.81111414,0.0,1.0
2019-12-24,61.21,61.25,61.06,61.25,1264345,55.9044624175982,55.9409953124961,55.7674640617308,55.9409953124961,1384335.95643768,0.0,1.0
2019-12-26,61.6,61.65,61.51,61.53,999453,56.2606581428532,56.3063242614757,56.1784591293328,56.1967255767818,1094304.73855594,0.0,1.0
2019-12-27,62.49,62.68,62.26,62.55,2352907,57.0735150543328,57.2470463050981,56.8634509086695,57.1283143966797,2576206.46441747,0.0,1.0
2019-12-30,61.9,62.63,61.84,62.56,2547345,56.5346548545879,57.2013801864756,56.479855512241,57.1374476204042,2789097.34048202,0.0,1.0
2019-12-31,62.19,62.32,61.92,62.09,1292489,56.7995183425981,56.9182502510165,56.5529213020369,56.7081861053532,1415150.92478728,0.0,1.0
2020-01-02,62.17,62.17,61.69,61.79,3203138,56.7812518951491,56.7812518951491,56.3428571563736,56.4341893936185,3507127.49038583,0.0,1.0
2020-01-03,60.91,61.3,60.9,61.06,2362598,55.6304657058635,55.9866614311186,55.621332482139,55.7674640617308,2586817.17569789,0.0,1.0
2020-01-06,60.69,60.81,60.27,60.31,2142453,55.4295347839247,55.5391334686186,55.0459393874962,55.0824722823941,2345779.61148087,0.0,1.0
2020-01-07,61.34,61.34,61.07,61.19,3211542,56.0231943260165,56.0231943260165,55.7765972854553,55.8861959701492,3516329.0606676,0.0,1.0
2020-01-08,61.38,61.78,60.87,60.9,3505369,56.0597272209145,56.425056169894,55.5939328109655,55.621332482139,3838041.31568677,0.0,1.0
2020-01-09,61.96,62.21,61.84,62.15,4220216,56.5894541969348,56.8177847900471,56.479855512241,56.7629854477001,4620729.90578805,0.0,1.0
2020-01-10,62.69,62.83,62.49,62.63,3902200,57.2561795288225,57.3840446609654,57.0735150543328,57.2013801864756,4272533.0263584,0.0,1.0
2020-01-13,64.09,64.1,63.32,63.39,4237188,58.534830850251,58.5439640739755,57.8315726234654,57.8955051895368,4639312.61055033,0.0,1.0
2020-01-14,63.88,63.9,63.52,63.72,3809057,58.3430331520368,58.3612995994857,58.0142370979552,58.1969015724449,4170550.415607,0.0,1.0
2020-01-15,63.17,63.58,63.07,63.45,4634699,57.694574267598,58.0690364403021,57.6032420303531,57.9503045318837,5074548.85570454,0.0,1.0
2020-01-16,63.94,64.17,63.83,63.91,2344197,58.3978324943837,58.6078966400469,58.2973670334143,58.3704328232102,2566669.85361854,0.0,1.0
2020-01-17,64.04,64.08,63.82,64.02,1496679,58.4891647316286,58.5256976265265,58.2882338096898,58.4708982841796,1638719.30125495,0.0,1.0
2020-01-21,62.65,63.12,62.64,63.04,2899218,57.2196466339246,57.6489081489756,57.2105134102001,57.5758423591797,3174364.3728186,0.0,1.0
2020-01-22,63.89,64.02,63.69,63.94,3977470,58.3521663757613,58.4708982841796,58.1695019012715,58.3978324943837,4354946.4241581,0.0,1.0
2020-01-23,63.25,63.46,62.65,63.03,3648945,57.7676400573939,57.9594377556082,57.2196466339246,57.5667091354552,3995243.20226164,0.0,1.0
2020-01-24,62.9,63.47,62.54,63.46,3378469,57.4479772270368,57.9685709793327,57.1191811729552,57.9594377556082,3699098.04239353,0.0,1.0
2020-01-27,60.71,60.92,59.85,60.31,7165929,55.4478012313737,55.639598929588,54.6623439910676,55.0824722823941,7846001.82385306,0.0,1.0
2020-01-28,60.66,60.84,60.23,60.34,5564522,55.4021351127512,55.5665331397921,55.0094064925982,55.1098719535676,6092615.45305159,0.0,1.0
2020-01-29,60.7,60.89,60.55,60.8,2273608,55.4386680076492,55.6121992584145,55.3016696517819,55.5300002448941,2489381.69980848,0.0,1.0
2020-01-30,59.35,59.47,58.58,58.93,4622342,54.2056828048432,54.315281489537,53.5024245780575,53.8220874084146,5061019.13129095,0.0,1.0
2020-01-31,57.65,58.0,57.26,57.98,4902967,52.65303477168,52.9726976020371,52.2968390464249,52.9544311545881,5368276.46831156,0.0,1.0
2020-02-03,58.58,58.66,58.15,58.17,3284642,53.5024245780575,53.5754903678534,53.1096959579045,53.1279624053535,3596366.51754495,0.0,1.0
2020-02-04,60.24,60.52,60.11,60.27,2836937,55.0185397163227,55.2742699806084,54.8998078079043,55.0459393874962,3106172.67853983,0.0,1.0
2020-02-05,60.8,60.98,60.4173,60.97,6382763,55.5300002448941,55.6943982719349,55.1804717729579,55.6852650482104,6988510.51122916,0.0,1.0
2020-02-06,61.66,61.99,61.64,61.96,5181855,56.3154574852002,56.6168538681083,56.2971910377512,56.5894541969348,5673631.95769063,0.0,1.0
2020-02-07,60.45,60.7,60.3,60.62,2713239,55.210337414537,55.4386680076492,55.0733390586696,55.3656022178533,2970735.28673662,0.0,1.0
2020-02-10,61.02,61.07,60.66,60.66,1708670,55.7309311668329,55.7765972854553,55.4021351127512,55.4021351127512,1870829.02110292,0.0,1.0
2020-02-11,61.92,62.32,61.77,62.0,2790820,56.5529213020369,56.9182502510165,56.4159229461696,56.6259870918328,3055679.00687344,0.0,1.0
2020-02-12,62.9,62.9,62.67,62.68,3106343,57.4479772270368,57.4479772270368,57.2379130813736,57.2470463050981,3401146.29150152,0.0,1.0
2020-02-13,61.83,62.23,61.77,61.93,2538290,56.4707222885165,56.836051237496,56.4159229461696,56.5620545257614,2779182.98792354,0.0,1.0
2020-02-14,62.09,62.49,62.04,62.48,2875452,56.7081861053532,57.0735150543328,56.6625199867308,57.0643818306083,3148342.89265243,0.0,1.0
2020-02-18,61.08,61.28,60.93,60.93,3525942,55.7857305091798,55.9683949836696,55.6487321533125,55.6487321533125,3860566.76849577,0.0,1.0
2020-02-19,61.07,61.36,61.01,61.21,2741623,55.7765972854553,56.0414607734655,55.7217979431084,55.9044624175982,3001813.03196243,0.0,1.0
2020-02-20,59.21,59.61,58.82,59.42,4167895,54.0778176727003,54.4431466216799,53.7216219474452,54.2696153709146,4563443.45187178,0.0,1.0
2020-02-21,58.37,58.81,58.21,58.74,6009997,53.3106268798432,53.7124887237208,53.1644953002514,53.6485561576493,6580367.65691531,0.0,1.0
2020-02-24,55.32,55.74,55.05,55.12,9289863,50.524993643874,50.9085890403026,50.2783966033128,50.3423291693843,10171504.9146238,0.0,1.0
2020-02-25,55.29,56.88,55.29,56.83,8376816,50.4975939727006,51.9497765448943,50.4975939727006,51.9041104262719,9171806.42092344,0.0,1.0
2020-02-26,55.96,56.61,55.83,56.17,5631441,51.1095199622413,51.7031795043331,50.990788053823,51.3013176604556,6165885.31046302,0.0,1.0
2020-02-27,54.9,56.22,54.88,55.75,8302337,50.1413982474455,51.3469837790781,50.1231317999965,50.9177222640271,9090259.09191156,0.0,1.0
2020-02-28,54.96,54.97,53.3,53.58,12284505,50.1961975897924,50.2053308135169,48.6800824515272,48.9358127158129,13450349.3734214,0.0,1.0
2020-03-02,56.21,56.3,54.86,55.29,9138689,51.3378505553536,51.420049568874,50.1048653525475,50.4975939727006,10005983.9501097,0.0,1.0
2020-03-03,55.53,56.69,55.21,55.92,12650559,50.7167913420883,51.7762452941291,50.4245281829047,51.0729870673434,13851143.2344307,0.0,1.0
2020-03-04,57.58,57.82,56.96,57.18,12262427,52.5891022056086,52.8082995749963,52.0228423346903,52.223773256629,13426176.0906178,0.0,1.0
2020-03-05,56.32,57.07,56.06,56.78,5705593,51.438316016323,52.1233077956596,51.2008521994862,51.8584443076495,6247074.60598106,0.0,1.0
2020-03-06,55.54,55.71,55.11,55.38,5982771,50.7259245658128,50.8811893691291,50.3331959456598,50.579792986221,6550557.81011718,0.0,1.0
2020-03-09,52.48,52.97,51.37,51.54,9002326,47.9311581061191,48.3786860686191,46.9173702727008,47.0726350760171,9856679.60356848,0.0,1.0
2020-03-10,54.72,54.75,53.06,54.25,10229550,49.9770002204047,50.0043998915782,48.4608850821395,49.5477387053537,11200371.6415828,0.0,1.0
2020-03-11,52.04,52.9,51.58,52.62,8070524,47.5292962622416,48.3147535025477,47.1091679709151,48.059023238262,8836446.19189639,0.0,1.0
2020-03-12,46.66,47.53,45.0,47.39,12216671,42.6156218984664,43.410212362497,41.0995067602012,43.2823472303541,13376077.6791694,0.0,1.0
2020-03-13,49.73,50.44,47.71,50.14,6567207,45.4195215818846,46.0679804663233,43.5746103895378,45.7939837545887,7190458.92020708,0.0,1.0
2020-03-16,41.87,44.8,41.83,43.25,22304993,38.2408077344361,40.9168422857114,38.2042748395382,39.5011926084156,24421818.2679496,0.0,1.0
2020-03-17,44.89,44.96,42.73,43.41,7463586,40.9990412992318,41.0629738653033,39.0262649747422,39.6473241880074,8171907.55985501,0.0,1.0
2020-03-18,40.67,41.77,39.65,40.51,5889382,37.1448208874974,38.1494754971912,36.2132320675995,36.9986893079056,6448305.85306768,0.0,1.0
2020-03-19,39.0,39.4,38.26,38.75,6639649,35.6195725255077,35.9849014744873,34.9437139698955,35.3912419323955,7269775.93048217,0.0,1.0
2020-03-20,40.58,41.78,40.37,41.55,6087000,37.062621873977,38.1586087209157,36.8708241757627,37.9485445752525,6664678.52274194,0.0,1.0
2020-03-23,38.97,39.7,38.28,39.65,9019703,35.5921728543343,36.258898186222,34.9619804173445,36.2132320675995,9875705.74430933,0.0,1.0
2020-03-24,43.82,44.13,43.22,43.76,10552271,40.0217863607115,40.3049162961707,39.4737929372422,39.9669870183646,11553720.0426898,0.0,1.0
2020-03-25,46.18,47.05,45.12,45.94,10220542,42.1772271596909,42.9718176237215,41.2091054448951,41.9580297903032,11190508.749496,0.0,1.0
2020-03-26,47.84,47.92,45.78,46.08,6685908,43.6933422979561,43.7664080877521,41.8118982107114,42.0858949224461,7320425.07846698,0.0,1.0
2020-03-27,45.31,46.27,44.62,44.82,4160937,41.3826366956604,42.2594261732114,40.7524442586706,40.9351087331604,4555825.11226914,0.0,1.0
2020-03-30,46.28,46.35,45.36,45.76,4038588,42.2685593969358,42.3324919630073,41.4283028142828,41.7936317632624,4421864.74549094,0.0,1.0
2020-03-31,46.92,47.59,46.72,47.0,3648999,42.8530857153031,43.4650117048439,42.6704212408134,42.9261515050991,3995302.32705878,0.0,1.0
2020-04-01,43.69,44.64,43.61,44.42,4235767,39.9030544522931,40.7707107061196,39.8299886624972,40.5697797841809,4637756.75246247,0.0,1.0
2020-04-02,45.88,46.17,45.12,45.2,4694982,41.9032304479563,42.1680939359665,41.2091054448951,41.282171234691,5140552.9324889,0.0,1.0
2020-04-03,45.15,45.93,44.9,45.82,3336635,41.2365051160686,41.9488965665787,41.0081745229563,41.8484311056093,3653293.84306374,0.0,1.0
2020-04-06,48.29,48.31,47.34,47.36,4605750,44.1043373655582,44.1226038130071,43.2366811117317,43.2549475591807,5042852.48991599,0.0,1.0
2020-04-07,48.82,50.03,48.76,49.9,7038287,44.5883982229561,45.6935182936193,44.5335988806091,45.5747863852009,7706246.13205088,0.0,1.0
2020-04-08,49.08,49.25,48.18,48.63,3843193,44.8258620397928,44.9811268431091,44.0038719045888,44.4148669721908,4207926.04663252,0.0,1.0
2020-04-09,48.94,50.04,48.84,49.48,5172666,44.69799690765,45.7026515173438,44.6066646704051,45.1911909887724,5663570.88804294,0.0,1.0
2020-04-13,48.67,48.88,48.21,48.8,3138269,44.4513998670887,44.643197565303,44.0312715757622,44.5701317755071,3436102.18545865,0.0,1.0
2020-04-14,49.86,50.3,49.48,49.75,5346315,45.538253490303,45.9401153341805,45.1911909887724,45.4377880293336,5853699.81210991,0.0,1.0
2020-04-15,48.34,48.52,47.91,48.49,5228363,44.1500034841806,44.3144015112214,43.7572748640276,44.2870018400479,5724553.73668451,0.0,1.0
2020-04-16,48.95,49.31,48.53,49.11,4597118,44.7071301313744,45.0359261854561,44.3235347349459,44.8532617109663,5033401.28160184,0.0,1.0
2020-04-17,50.77,51.2,50.41,51.08,3864394,46.3693768492315,46.7621054693845,46.0405807951499,46.6525067846906,4231139.09893425,0.0,1.0
2020-04-20,49.66,50.39,49.57,50.09,2794334,45.3555890158132,46.0223143477009,45.2733900022928,45.7483176359662,3059526.49830254,0.0,1.0
2020-04-21,48.21,48.79,48.11,48.7,3795180,44.0312715757622,44.5609985517826,43.9399393385174,44.4787995382622,4155356.43764412,0.0,1.0
2020-04-22,49.64,49.9,49.53,49.73,2986547,45.3373225683642,45.5747863852009,45.2368571073948,45.4195215818846,3269981.21374394,0.0,1.0
2020-04-23,49.76,50.71,49.73,50.2,3621901,45.4469212530581,46.3145775068845,45.4195215818846,45.8487830969356,3965632.62792796,0.0,1.0
2020-04-24,49.82,49.86,49.29,49.71,3550504,45.501720595405,45.538253490303,45.0176597380071,45.4012551344356,3887459.79196802,0.0,1.0
2020-04-27,51.18,51.32,50.62,50.69,3166650,46.7438390219355,46.8717041540784,46.2323784933641,46.2963110594356,3467176.64597351,0.0,1.0
2020-04-28,51.25,52.0,51.23,51.83,2974594,46.807771588007,47.4927633673436,46.789505140558,47.3374985640273,3256893.83040529,0.0,1.0
2020-04-29,52.68,52.79,52.04,52.2,4491862,48.1138225806089,48.2142880415783,47.5292962622416,47.6754278418334,4918156.10292765,0.0,1.0
2020-04-30,51.62,52.67,51.24,52.41,3788104,47.145700865813,48.1046893568844,46.7986383642825,47.8672255400477,4147608.89941068,0.0,1.0
2020-05-01,49.84,50.35,49.44,50.21,3965824,45.519987042854,45.9857814528029,45.1546580938744,45.8579163206601,4342195.17624027,0.0,1.0
2020-05-04,50.17,50.2,49.52,49.69,3682133,45.8213834257621,45.8487830969356,45.2277238836703,45.3829886869866,4031580.86462614,0.0,1.0
2020-05-05,50.45,50.96,50.38,50.82,2876789,46.0771136900478,46.5429080999968,46.0131811239764,46.4150429678539,3149806.77883362,0.0,1.0
2020-05-06,50.17,50.72,50.07,50.7,2417883,45.8213834257621,46.323710730609,45.7300511885172,46.30544428316,2647348.92403529,0.0,1.0
2020-05-07,51.07,51.23,50.69,50.86,2131730,46.6433735609661,46.789505140558,46.2963110594356,46.4515758627519,2334038.95963277,0.0,1.0
2020-05-08,51.79,52.03,51.34,51.36,3793071,47.3009656691294,47.5201630385171,46.8899706015274,46.9082370489763,4153047.28584446,0.0,1.0
2020-05-11,50.84,51.03,50.37,50.56,2928990,46.4333094153029,46.6068406660682,46.0040479002519,46.1775791510172,3206961.84431179,0.0,1.0
2020-05-12,50.38,51.4,50.31,50.95,5397676,46.0131811239764,46.9447699438743,45.949248557905,46.5337748762723,5909935.15852137,0.0,1.0
2020-05-13,50.47,51.33,50.12,51.03,5186947,46.0953801374968,46.8808373778029,45.7757173071397,46.6068406660682,5679207.20708078,0.0,1.0
2020-05-14,50.86,50.94,49.55,49.7,6467203,46.4515758627519,46.5246416525478,45.2551235548438,45.3921219107111,7080964.17550717,0.0,1.0
2020-05-15,49.9,50.21,49.75,49.96,4078132,45.5747863852009,45.8579163206601,45.4377880293336,45.6295857275478,4465161.61546026,0.0,1.0
2020-05-18,51.91,52.15,51.25,51.25,5900277,47.4105643538232,47.629761723211,46.807771588007,46.807771588007,6460234.82834372,0.0,1.0
2020-05-19,51.95,52.45,51.91,52.19,3943189,47.4470972487212,47.9037584349457,47.4105643538232,47.6662946181089,4317412.03210321,0.0,1.0
2020-05-20,52.59,52.95,52.42,52.56,3698965,48.0316235670885,48.3604196211701,47.8763587637722,48.004223895915,4050010.2828773,0.0,1.0
2020-05-21,51.99,52.6,51.89,52.39,4502386,47.4836301436192,48.040756790813,47.3922979063743,47.8489590925987,4929678.86894923,0.0,1.0
2020-05-22,51.23,51.32,50.82,51.25,3656532,46.789505140558,46.8717041540784,46.4150429678539,46.807771588007,4003550.23626065,0.0,1.0
2020-05-26,53.0,53.57,52.89,53.32,5701314,48.4060857397926,48.9266794920884,48.3056202788232,48.6983488989762,6242389.51325905,0.0,1.0
2020-05-27,53.02,53.13,52.37,53.09,8864191,48.4243521872415,48.5248176482109,47.8306926451497,48.488284753313,9705435.08775791,0.0,1.0
2020-05-28,52.62,53.32,52.56,53.03,3870291,48.059023238262,48.6983488989762,48.004223895915,48.433485410966,4237595.74576333,0.0,1.0
2020-05-29,53.56,53.77,52.71,52.92,5404493,48.9175462683639,49.1093439665782,48.1412222517824,48.3330199499966,5917399.11670924,0.0,1.0
2020-06-01,54.94,54.98,54.19,54.33,4367727,50.1779311423434,50.2144640372414,49.4929393630068,49.6208044951496,4782240.23822903,0.0,1.0
2020-06-02,56.28,56.57,55.78,55.89,4913554,51.401783121425,51.6666466094352,50.9451219352005,51.0455873961699,5379868.21326314,0.0,1.0
2020-06-03,58.63,58.72,57.8,57.82,5316654,53.54809069668,53.6302897102004,52.7900331275473,52.8082995749963,5821223.87492196,0.0,1.0
2020-06-04,57.47,57.96,57.26,57.54,4579601,52.4886367446392,52.9361647071392,52.2968390464249,52.5525693107106,5014221.85434984,0.0,1.0
2020-06-05,59.97,60.31,59.53,59.68,5563831,54.7719426757615,55.0824722823941,54.370080831884,54.5070791877513,6091858.87462884,0.0,1.0
2020-06-08,60.23,60.32,59.24,59.69,3856491,55.0094064925982,55.0916055061186,54.1052173438738,54.5162124114758,4222486.07538156,0.0,1.0
2020-06-09,59.36,59.5,58.72,58.98,3291666,54.2148160285677,54.3426811607105,53.6302897102004,53.8677535270371,3604057.12078854,0.0,1.0
2020-06-10,60.02,60.3,59.39,59.86,5777034,54.817608794384,55.0733390586696,54.2422156997411,54.6714772147921,6325295.61770164,0.0,1.0
2020-06-11,56.72,58.42,56.67,58.18,5989123,51.8036449653025,53.3562929984657,51.7579788466801,53.1370956290779,6557512.6381074,0.0,1.0
2020-06-12,57.48,57.89,56.58,57.67,5577644,52.4977699683637,52.8722321410678,51.6757798331597,52.671301219129,6106982.77875808,0.0,1.0
2020-06-15,55.5,55.76,54.08,54.47,5456783,50.6893916709148,50.9268554877516,49.3924739020374,49.7486696272925,5974651.62861234,0.0,1.0
2020-06-16,56.78,57.75,56.12,57.75,6343211,51.8584443076495,52.7443670089249,51.2556515418332,52.7443670089249,6945204.88203061,0.0,1.0
2020-06-17,57.42,57.63,57.11,57.33,5218711,52.4429706260168,52.634768324231,52.1598406905576,52.3607716124964,5713985.72664647,0.0,1.0
2020-06-18,57.24,57.42,57.01,57.09,3619621,52.278572598976,52.4429706260168,52.0685084533127,52.1415742431086,3963136.24760402,0.0,1.0
2020-06-19,56.75,57.93,56.72,57.78,5796630,51.831044636476,52.9087650359657,51.8036449653025,52.7717666800984,6346751.34964376,0.0,1.0
2020-06-22,57.72,57.81,56.89,57.03,3878502,52.7169673377514,52.7991663512718,51.9589097686188,52.0867749007617,4246585.99964049,0.0,1.0
2020-06-23,57.71,58.19,57.67,57.93,3097593,52.707834114027,53.1462288528024,52.671301219129,52.9087650359657,3391565.88455655,0.0,1.0
2020-06-24,57.5,58.28,57.22,58.18,4229628,52.5160364158127,53.2284278663228,52.260306151527,53.1370956290779,4631035.13894988,0.0,1.0
2020-06-25,57.4,57.45,56.87,56.95,3575689,52.4247041785678,52.4703702971902,51.9406433211699,52.0137091109658,3915034.94041475,0.0,1.0
2020-06-26,57.07,57.77,56.91,57.65,3160155,52.1233077956596,52.7626334563739,51.9771762160678,52.65303477168,3460065.24676122,0.0,1.0
2020-06-29,57.2,57.21,56.52,56.84,4066847,52.242039704078,52.2511729278025,51.6209804908127,51.9132436499964,4452805.62776039,0.0,1.0
2020-06-30,57.13,57.39,56.77,57.16,4742205,52.1781071380066,52.4155709548433,51.849311083925,52.20550680918,5192257.56759313,0.0,1.0
2020-07-01,57.46,57.68,57.04,57.09,3681692,52.4795035209147,52.6804344428535,52.0959081244862,52.1415742431086,4031098.01211612,0.0,1.0
2020-07-02,58.39,58.82,58.24,58.38,4305980,53.3288933272922,53.7216219474452,53.1918949714249,53.3197601035677,4714633.22249981,0.0,1.0
2020-07-06,60.13,60.2,59.61,59.7,7238690,54.9180742553533,54.9820068214248,54.4431466216799,54.5253456352003,7925668.10839278,0.0,1.0
2020-07-07,58.81,59.4,58.8,58.97,4490000,53.7124887237208,54.2513489234656,53.7033554999963,53.8586203033126,4916117.39232976,0.0,1.0
2020-07-08,59.18,59.2,58.59,58.84,3782297,54.0504180015269,54.0686844489758,53.511557801782,53.7398883948942,4141250.79391017,0.0,1.0
2020-07-09,58.82,59.29,58.28,59.26,5582100,53.7216219474452,54.1508834624962,53.2284278663228,54.1234837913228,6111861.66942628,0.0,1.0
2020-07-10,58.43,58.48,58.0,58.26,2654633,53.3654262221902,53.4110923408126,52.9726976020371,53.2101614188739,2906567.36337473,0.0,1.0
2020-07-13,58.52,59.53,58.41,59.05,4409600,53.4476252357106,54.370080831884,53.3471597747412,53.9316860931085,4828087.13880118,0.0,1.0
2020-07-14,59.05,59.13,58.06,58.08,3646600,53.9316860931085,54.0047518829044,53.0274969443841,53.045763391833,3992675.65320038,0.0,1.0
2020-07-15,59.51,59.82,59.27,59.68,3472200,54.351814384435,54.6349443198942,54.1326170150473,54.5070791877513,3801724.45649163,0.0,1.0
2020-07-16,58.91,59.14,58.69,58.79,2711546,53.8038209609656,54.0138851066289,53.6028900390269,53.6942222762718,2968881.61485573,0.0,1.0
2020-07-17,59.44,59.56,59.14,59.46,3132052,54.2878818183636,54.3974805030574,54.0138851066289,54.3061482658126,3429295.1694613,0.0,1.0
2020-07-20,59.75,59.83,59.16,59.35,1995906,54.5710117538227,54.6440775436186,54.0321515540779,54.2056828048432,2185324.76615932,0.0,1.0
2020-07-21,60.1,60.45,60.03,60.32,3300053,54.8906745841799,55.210337414537,54.8267420181084,55.0916055061186,3613240.07770824,0.0,1.0
2020-07-22,59.87,60.065,59.58,59.95,2301067,54.6806104385166,54.8587083011441,54.4157469505064,54.7536762283125,2519446.65915726,0.0,1.0
2020-07-23,58.99,59.46,58.67,59.23,4188883,53.8768867507616,54.3061482658126,53.5846235915779,54.0960841201493,4586423.28969587,0.0,1.0
2020-07-24,58.91,59.04,58.66,58.85,2883346,53.8038209609656,53.922552869384,53.5754903678534,53.7490216186187,3156986.06207226,0.0,1.0
2020-07-27,60.08,60.17,59.54,59.76,3654026,54.8724081367309,54.9546071502513,54.3792140556085,54.5801449775472,4000806.40771162,0.0,1.0
2020-07-28,60.23,60.555,60.16,60.36,3000911,55.0094064925982,55.3062362636441,54.9454739265268,55.1281384010166,3285708.40978479,0.0,1.0
2020-07-29,61.39,61.59,61.0199,61.07,4540264,56.068860444639,56.2515249191287,55.7308398345956,55.7765972854553,4971151.62943623,0.0,1.0
2020-07-30,60.86,60.87,60.06,60.6,4697652,55.584799587241,55.5939328109655,54.8541416892819,55.3473357704043,5143476.32523669,0.0,1.0
2020-07-31,60.26,60.75,59.65,60.71,6057049,55.0368061637717,55.4843341262717,54.4796795165778,55.4478012313737,6631885.06349523,0.0,1.0
2020-08-03,60.97,60.97,60.56,60.77,3314117,55.6852650482104,55.6852650482104,55.3108028755064,55.5026005737206,3628638.80265384,0.0,1.0
2020-08-04,61.74,61.77,61.05,61.05,2845753,56.3885232749961,56.4159229461696,55.7583308380063,55.7583308380063,3115825.34912575,0.0,1.0
2020-08-05,63.24,63.49,62.88,62.89,3734869,57.7585068336695,57.9868374267817,57.4297107795879,57.4388440033123,4089321.70355752,0.0,1.0
2020-08-06,64.04,64.05,63.475,63.68,3643638,58.4891647316286,58.4982979553531,57.9731375911949,58.160368677547,3989432.54858656,0.0,1.0
2020-08-07,63.85,64.13,63.65,63.87,4272667,58.3156334808633,58.571363745149,58.1329690063735,58.3338999283123,4678158.69717894,0.0,1.0
2020-08-10,65.24,65.25,64.77,64.97,2812343,59.5851515785673,59.5942848022918,59.1558900635163,59.3385545380061,3079244.61815075,0.0,1.0
2020-08-11,65.81,66.54,65.66,66.43,4628102,60.1057453308632,60.7724706627509,59.9687469749958,60.6720052017815,5067325.77631986,0.0,1.0
2020-08-12,66.88,67.135,66.64,66.73,3253006,61.0830002693835,61.315897474358,60.8638028999958,60.9460019135162,3561728.14564657,0.0,1.0
2020-08-13,66.53,66.88,66.375,66.65,2728023,60.7633374390264,61.0830002693835,60.6217724712968,60.8729361237203,2986922.34231083,0.0,1.0
2020-08-14,65.86,65.96,65.371,65.51,3000290,60.1514114494856,60.2427436867305,59.7047968093581,59.8317486191285,3285028.47461761,0.0,1.0
2020-08-17,66.6,67.0,66.37,66.49,3352810,60.8272700050978,61.1925989540774,60.6172058594346,60.7268045441284,3671003.90961629,0.0,1.0
2020-08-18,64.52,64.64,63.97,64.605,4904238,58.9275594704041,59.0371581550979,58.4252321655572,59.0051918720622,5369668.09085179,0.0,1.0
2020-08-19,64.34,64.93,64.24,64.81,3614099,58.7631614433633,59.3020216431081,58.6718292061184,59.1924229584143,3957090.18964401,0.0,1.0
2020-08-20,62.45,62.655,61.46,61.56,5758641,57.0369821594348,57.2242132457868,56.1327930107104,56.2241252479553,6305157.05485151,0.0,1.0
2020-08-21,62.73,62.75,62.23,62.44,3401034,57.2927124237205,57.3109788711695,56.836051237496,57.0278489357103,3723804.54327503,0.0,1.0
2020-08-24,63.57,63.85,63.335,63.81,2400110,58.0599032165776,58.3156334808633,57.8452724590521,58.2791005859653,2627889.20144868,0.0,1.0
2020-08-25,64.52,64.535,64.17,64.38,2623300,58.9275594704041,58.9412593059908,58.6078966400469,58.7996943382612,2872260.74728255,0.0,1.0
2020-08-26,64.93,65.02,64.56,64.63,3111365,59.3020216431081,59.3842206566285,58.964092365302,59.0280249313734,3406644.8976361,0.0,1.0
2020-08-27,63.79,64.49,63.51,64.49,3895326,58.2608341385164,58.9001597992306,58.0051038742307,58.9001597992306,4265006.65866243,0.0,1.0
2020-08-28,64.63,64.64,64.28,64.46,2961127,59.0280249313734,59.0371581550979,58.7083621010163,58.8727601280571,3242148.76293926,0.0,1.0
2020-08-31,63.07,63.365,62.49,62.94,4569203,57.6032420303531,57.8726721302256,57.0735150543328,57.4845101219348,5002837.04618827,0.0,1.0
2020-09-01,63.98,64.02,63.63,63.74,3612091,58.4343653892817,58.4708982841796,58.1147025589245,58.2151680198939,3954891.6231131,0.0,1.0
2020-09-02,63.98,64.21,63.64,64.14,4506774,58.4343653892817,58.6444295349449,58.123835782649,58.5804969688735,4934483.30616917,0.0,1.0
2020-09-03,63.3,64.61,63.18,64.6,5704481,57.8133061760164,59.0097584839245,57.7037074913225,59.0006252602,6245857.07312131,0.0,1.0
2020-09-04,63.74,64.23,62.775,63.88,6076464,58.2151680198939,58.6626959823939,57.3338119304807,58.3430331520368,6653142.61787655,0.0,1.0
2020-09-08,63.77,64.3225,63.68,63.91,4818607,58.2425676910674,58.7471783018454,58.160368677547,58.3704328232102,5275910.3963256,0.0,1.0
2020-09-09,64.61,64.78,64.32,64.65,5187447,59.0097584839245,59.1650232872408,58.7448949959143,59.0462913788224,5679754.6589062,0.0,1.0
2020-09-10,63.81,64.9,63.78,64.82,5472352,58.2791005859653,59.2746219719347,58.2517009147919,59.2015561821387,5991698.18355247,0.0,1.0
2020-09-11,64.5,64.79,64.125,64.66,4348651,58.9092930229551,59.1741565109653,58.5667971332867,59.0554246025469,4761353.85618535,0.0,1.0
2020-09-14,65.84,65.965,65.62,65.69,3626941,60.1331450020366,60.2473102985928,59.9322140800979,59.9961466461693,3971150.94232827,0.0,1.0
2020-09-15,66.6,66.77,66.5,66.66,3956485,60.8272700050978,60.9825348084141,60.7359377678529,60.8820693474447,4331969.87104495,0.0,1.0
2020-09-16,66.63,67.14,66.555,66.89,4562313,60.8546696762713,61.3204640862202,60.7861704983376,61.092133493108,4995293.16003389,0.0,1.0
2020-09-17,66.43,66.43,65.71,65.93,4024361,60.6720052017815,60.6720052017815,60.0144130936183,60.215344015557,4406287.55125025,0.0,1.0
2020-09-18,66.04,66.72,65.93,66.66,3016627,60.3158094765264,60.9368686897917,60.215344015557,60.8820693474447,3302915.9155616,0.0,1.0
2020-09-21,65.47,65.495,64.66,65.24,4267550,59.7952157242305,59.8180487835418,59.0554246025469,59.5851515785673,4672556.07519753,0.0,1.0
2020-09-22,64.45,64.75,63.99,64.72,3669453,58.8636269043326,59.1376236160673,58.4434986130061,59.1102239448938,4017697.48633333,0.0,1.0
2020-09-23,63.43,64.49,63.33,64.42,4439924,57.9320380844348,58.9001597992306,57.8407058471899,58.8362272331592,4861288.99710965,0.0,1.0
2020-09-24,62.8,63.29,62.11,62.26,4321008,57.3566449897919,57.8041729522919,56.7264525528022,56.8634509086695,4731087.43456482,0.0,1.0
2020-09-25,63.0,63.07,62.1,62.29,4355789,57.5393094642817,57.6032420303531,56.7173193290777,56.890850579843,4769169.27844514,0.0,1.0
2020-09-28,64.35,64.42,63.94,64.24,3921458,58.7722946670877,58.8362272331592,58.3978324943837,58.6718292061184,4293618.68086653,0.0,1.0
2020-09-29,64.53,64.75,64.25,64.4,2515378,58.9366926941286,59.1376236160673,58.6809624298429,58.8179607857102,2754096.5554752,0.0,1.0
2020-09-30,65.34,65.61,64.87,64.92,6028605,59.6764838158122,59.9230808563734,59.2472223007612,59.2928884193836,6600741.62405037,0.0,1.0
2020-10-01,66.01,66.04,65.54,65.83,3088307,60.288409805353,60.3158094765264,59.859148290302,60.1240117783121,3381398.60925473,0.0,1.0
2020-10-02,65.19,65.675,64.6,64.78,3029759,59.5394854599448,59.9824468105826,59.0006252602,59.1650232872408,3317294.1903046,0.0,1.0
2020-10-05,66.63,66.67,66.03,66.03,2919505,60.8546696762713,60.8912025711692,60.3066762528019,60.3066762528019,3196576.68318345,0.0,1.0
2020-10-06,65.8,66.565,65.69,66.23,4231146,60.0966121071387,60.7953037220621,59.9961466461693,60.4893407272917,4632697.20269187,0.0,1.0
2020-10-07,67.37,67.49,66.95,67.0,3649767,61.5305282318835,61.6401269165773,61.1469328354549,61.1925989540774,3996143.21306263,0.0,1.0
2020-10-08,67.71,67.82,67.3,67.47,3912529,61.8410578385161,61.9415232994855,61.4665956658121,61.6218604691284,4283842.28616806,0.0,1.0
2020-10-09,68.34,68.49,68.01,68.32,2661087,62.4164509331589,62.5534492890263,62.1150545502508,62.3981844857099,2913633.87153734,0.0,1.0
2020-10-12,67.99,68.16,67.72,67.87,4925321,62.0967881028018,62.2520529061181,61.8501910622406,61.9871894181079,5392751.94452272,0.0,1.0
2020-10-13,67.42,67.73,67.17,67.69,3320573,61.5761943505059,61.8593242859651,61.3478637573937,61.8227913910671,3635707.50062375,0.0,1.0
2020-10-14,66.89,67.26,66.735,67.03,3338041,61.092133493108,61.4300627709141,60.9505685253784,61.2199986252508,3654833.27759685,0.0,1.0
2020-10-15,66.55,66.66,65.97,66.07,3157125,60.7816038864754,60.8820693474447,60.251876910455,60.3432091476999,3456747.68869913,0.0,1.0
2020-10-16,66.55,66.9,66.48,66.77,2937642,60.7816038864754,61.1012667168325,60.7176713204039,60.9825348084141,3216434.95069897,0.0,1.0
2020-10-19,66.45,66.87,66.29,66.66,3741174,60.6902716492305,61.073867045659,60.5441400696387,60.8820693474447,4096225.07107615,0.0,1.0
2020-10-20,67.28,67.685,67.01,67.08,4051834,61.4483292183631,61.8182247792049,61.2017321778019,61.2656647438733,4436367.83925013,0.0,1.0
2020-10-21,67.7,68.09,67.62,67.69,4356164,61.8319246147916,62.1881203400467,61.7588588249957,61.8227913910671,4769579.86731421,0.0,1.0
2020-10-22,67.36,67.53,67.12,67.44,4210297,61.521395008159,61.6766598114753,61.3021976387713,61.5944607979549,4609869.55647524,0.0,1.0
2020-10-23,68.3,68.3,67.88,68.11,2934096,62.379918038261,62.379918038261,61.9963226418324,62.2063867874957,3212552.42235305,0.0,1.0
2020-10-26,67.17,67.61,66.7,67.33,4002929,61.3478637573937,61.7497256012712,60.9186022423427,61.4939953369855,4382821.57620517,0.0,1.0
2020-10-27,67.04,67.2,66.85,67.15,2769562,61.2291318489753,61.3752634285672,61.05560059821,61.3295973099447,3032403.54506361,0.0,1.0
2020-10-28,66.03,66.6,65.925,66.47,4849877,60.3066762528019,60.8272700050978,60.2107774036948,60.7085380966795,5310148.03348778,0.0,1.0
2020-10-29,66.36,66.51,65.83,66.225,6824150,60.6080726357101,60.7450709915774,60.1240117783121,60.4847741154295,7471786.74896819,0.0,1.0
2020-10-30,64.9,65.42,64.46,65.29,5182856,59.2746219719347,59.7495496056081,58.8727601280571,59.6308176971897,5674727.95624514,0.0,1.0
2020-11-02,66.02,66.05,65.69,65.97,3519781,60.2975430290774,60.3249427002509,59.9961466461693,60.251876910455,3853821.06710286,0.0,1.0
2020-11-03,67.45,67.58,67.22,67.34,4114960,61.6035940216794,61.7223259300977,61.3935298760161,61.50312856071,4505484.72711387,0.0,1.0
2020-11-04,68.82,69.15,67.55,67.58,5879088,62.8548456719344,63.1562420548426,61.6949262589243,61.7223259300977,6437034.91488579,0.0,1.0
2020-11-05,70.45,70.685,69.91,70.14,4508084,64.3435611390261,64.5581918965516,63.8503670579037,64.060431203567,4935917.62995179,0.0,1.0
2020-11-06,70.22,70.45,69.88,70.08,3874552,64.1334969933629,64.3435611390261,63.8229673867303,64.00563186122,4242261.13021962,0.0,1.0
2020-11-09,70.91,72.49,70.88,72.43,5991995,64.7636894303526,66.2067387788219,64.7362897591792,66.151939436475,6560657.20139265,0.0,1.0
2020-11-10,71.56,71.78,71.035,71.26,4170118,65.3573489724444,65.5582798943832,64.8778547269088,65.0833522607098,4565877.42268762,0.0,1.0
2020-11-11,72.51,72.6,72.12,72.47,3961283,66.2250052262709,66.3072042397913,65.8688095010158,66.1884723313729,4337223.21876174,0.0,1.0
2020-11-12,71.81,72.48,71.645,72.31,3005962,65.5856795655567,66.1976055550974,65.4349813741026,66.0423407517811,3291238.76812525,0.0,1.0
2020-11-13,73.54,73.565,73.055,73.29,3955992,67.1657272698933,67.1885603292045,66.7227659192556,66.9373966767811,4331430.08354508,0.0,1.0
2020-11-16,74.93,74.96,74.455,74.6,4970096,68.4352453675973,68.4626450387707,68.001417240684,68.1338489846891,5441776.25548966,0.0,1.0
2020-11-17,74.88,75.075,74.4,74.53,4295112,68.3895792489748,68.5676771116024,67.9511845101994,68.0699164186177,4702733.80962234,0.0,1.0
2020-11-18,74.84,75.29,74.805,75.06,6181958,68.3530463540769,68.7640414216789,68.3210800710412,68.5539772760156,6768648.38361963,0.0,1.0
2020-11-19,74.6,74.7,73.94,74.01,4081665,68.1338489846891,68.225181221934,67.5310562188728,67.5949887849443,4469029.91005873,0.0,1.0
2020-11-20,74.66,74.89,74.43,74.5,3343732,68.1886483270361,68.3987124726993,67.9785841813728,68.0425167474443,3661064.37427385,0.0,1.0
2020-11-23,76.11,76.38,75.69,76.18,4520753,69.512965767087,69.7595628076482,69.1293703706585,69.5768983331584,4949788.96430445,0.0,1.0
2020-11-24,77.38,77.41,76.44,76.62,4242033,70.6728851800971,70.7002848512706,69.8143621499951,69.978760177036,4644617.41873871,0.0,1.0
2020-11-25,76.73,76.89,76.325,76.7,3521327,70.0792256380053,70.2253572175972,69.7093300771635,70.0518259668319,3855513.78814708,0.0,1.0
2020-11-27,77.86,78.07,77.61,77.68,2332180,71.1112799188726,71.3030776170869,70.8829493257604,70.9468818918318,2553512.39644624,0.0,1.0
2020-11-30,76.42,76.86,76.2,76.57,6470018,69.7960957025462,70.1979575464237,69.5951647806074,69.9330940584135,7084046.32928433,0.0,1.0
2020-12-01,77.91,78.05,77.21,77.48,3615658,71.156946037495,71.2848111696379,70.5176203767808,70.764217417342,3958797.14443569,0.0,1.0
2020-12-02,79.37,79.55,78.98,79.14,4067496,72.4903967012705,72.6547947283113,72.1342009760154,72.2803325556072,4453516.22022979,0.0,1.0
2020-12-03,80.76,81.195,80.59,80.78,3628018,73.7599147989745,74.1572100309897,73.6046499956581,73.7781812464234,3972330.15356023,0.0,1.0
2020-12-04,82.99,83.0,82.38,82.4,3922461,75.7966236895355,75.80575691326,75.2394970423417,75.2577634897907,4294716.86922833,0.0,1.0
2020-12-07,83.15,83.46,82.835,83.25,3351250,75.9427552691274,76.2258852045865,75.655058721806,76.0340875063723,3669295.85992096,0.0,1.0
2020-12-08,81.38,81.59,81.23,81.4,4452727,74.3261746698928,74.5179723681071,74.1891763140255,74.3444411173418,4875307.04855152,0.0,1.0
2020-12-09,82.2,83.09,81.7,83.09,4555035,75.0750990153009,75.8879559267804,74.6184378290764,75.8879559267804,4987324.45126299,0.0,1.0
2020-12-10,83.03,83.11,81.96,82.06,4145803,75.8331565844335,75.9062223742294,74.8559016459132,74.9472338831581,4539254.84041713,0.0,1.0
2020-12-11,82.43,82.84,82.395,82.61,3667604,75.2851631609642,75.6596253336682,75.2531968779284,75.449561188005,4015673.0094829,0.0,1.0
2020-12-14,81.35,82.09,81.305,82.06,4341801,74.874412863758,75.5555077072636,74.8329949340853,75.5278957541485,4717305.92389012,0.630268,1.0
2020-12-15,82.53,82.56,81.545,81.7,4092077,75.9604830196182,75.9880949727333,75.053890559006,75.1965523167674,4445984.29847764,0.0,1.0
2020-12-16,81.9,82.23,81.6,82.0,4972289,75.3806320042013,75.6843634884673,75.1045124730504,75.4726718479183,5402322.2978192,0.0,1.0
2020-12-17,81.71,81.92,81.65,81.89,3608406,75.205756301139,75.3990399729447,75.1505323949089,75.3714280198296,3920482.53699344,0.0,1.0
2020-12-18,81.22,81.59,81.04,81.54,4225787,74.7547610669259,75.0953084886787,74.5890893482353,75.0492885668202,4591258.33915416,0.0,1.0
2020-12-21,80.45,80.73,79.725,79.91,3776966,74.0460542703052,74.3037658327127,73.3787654033571,73.5490391142335,4103620.61414873,0.0,1.0
2020-12-22,79.19,79.86,79.1642,79.86,3525603,72.8863522394713,73.503019192375,72.8626059597923,73.503019192375,3830518.23821147,0.0,1.0
2020-12-23,80.83,81.055,80.53,80.58,2251841,74.3958056764297,74.6028953247929,74.1196861452788,74.1657060671373,2446593.68058523,0.0,1.0
2020-12-24,82.16,82.31,81.85,82.05,1341468,75.6199355978654,75.7579953634409,75.3346120823428,75.5186917697768,1457486.17753532,0.0,1.0
2020-12-28,82.93,83.165,82.86,83.04,2704409,76.3286423944861,76.544936027221,76.2642145038843,76.4298862225748,2938302.46856587,0.0,1.0
2020-12-29,84.56,84.65,84.135,84.29,3147592,77.8288918470728,77.9117277064181,77.4377225112757,77.580384269037,3419814.5856038,0.0,1.0
2020-12-30,86.15,86.515,86.105,86.17,3409623,79.2923253621727,79.6282707917396,79.2509074325,79.3107333309161,3704507.5939989,0.0,1.0
2020-12-31,86.05,86.445,85.61,86.42,2795976,79.2002855184557,79.5638429011377,78.795310206101,79.5408329402085,3037788.73049562,0.0,1.0
2021-01-04,88.32,89.7,87.84,89.31,5059573,81.289589970831,82.5597398141253,80.8477987209895,82.200784423629,5497155.14028729,0.0,1.0
2021-01-05,90.53,90.66,89.73,89.81,4274858,83.3236705169761,83.4433223138082,82.5873517672403,82.6609836422139,4644573.29278543,0.0,1.0
2021-01-06,90.4,90.89,89.125,89.28,5960740,83.2040187201441,83.6550139543572,82.0305107127526,82.173172470514,6476260.45338531,0.0,1.0
2021-01-07,92.1,92.115,91.025,91.2,4788664,84.7686960633326,84.7825020398901,83.7792677433751,83.9403374698799,5202816.30934245,0.0,1.0
2021-01-08,96.22,96.3,94.8073,95.53,5838286,88.5607376244719,88.6343694994455,87.2604907522822,87.9256627028248,6343215.89892415,0.0,1.0
2021-01-11,95.4,95.705,94.65,94.7,4535756,87.8060109059927,88.0867324293295,87.1157120781154,87.1617319999739,4928035.31256273,0.0,1.0
2021-01-12,94.62,94.85,93.98,94.21,4985926,87.0881001250003,87.2997917655494,86.4990451252117,86.7107367657607,5417138.70715811,0.0,1.0
2021-01-13,94.6,94.79,94.39,94.62,3213440,87.0696921562569,87.2445678593192,86.8764084844513,87.0881001250003,3491357.51455801,0.0,1.0
2021-01-14,95.26,95.86,95.05,95.43,3797843,87.677155124789,88.2293941870908,87.4838714529833,87.8336228591078,4126303.18199858,0.0,1.0
2021-01-15,92.23,92.645,91.83,92.34,3837626,84.8883478601647,85.2703132115901,84.5201884852968,84.9895916882533,4169526.85382742,0.0,1.0
2021-01-19,92.63,93.58,92.33,93.19,5228610,85.2565072350326,86.1308857503438,84.9803877038816,85.7719303598476,5680811.47125608,0.0,1.0
2021-01-20,93.91,93.93,93.07,93.33,3424825,86.4346172346098,86.4530252033532,85.6614825473873,85.9007861410514,3721024.35389991,0.0,1.0
2021-01-21,96.04,96.04,94.9299,95.29,4657588,88.3950659057814,88.3950659057814,87.3733316006793,87.7047670779041,5060404.07274298,0.0,1.0
2021-01-22,93.82,94.02,93.45,93.5,3312945,86.3517813752646,86.5358610626985,86.0112339535117,86.0572538753702,3599468.30221425,0.0,1.0
2021-01-25,95.76,95.82,94.72,95.58,4198218,88.1373543433738,88.192578249604,87.1801399687173,87.9716826246833,4561305.0071116,0.0,1.0
2021-01-26,94.27,94.55,93.78,94.32,2909369,86.7659606719909,87.0236722343985,86.3149654377778,86.8119805938494,3160988.6354723,0.0,1.0
2021-01-27,90.83,92.07,90.83,91.98,5118909,83.599790048127,84.7410841102175,83.599790048127,84.6582482508722,5561622.87252559,0.0,1.0
2021-01-28,92.13,92.84,91.02,91.19,4556144,84.7963080164477,85.4497909068382,83.7746657511893,83.9311334855081,4950186.58876729,0.0,1.0
2021-01-29,88.1,89.41,87.97,89.0,6508023,81.0871023146537,82.292824267346,80.9674505178216,81.9154609081064,7070875.76116757,0.0,1.0
2021-02-01,91.68,91.88,90.33,90.58,4503581,84.3821287197213,84.5662084071553,83.1395908295422,83.3696904388346,4893077.62608627,0.0,1.0
2021-02-02,92.19,92.62,92.02,92.37,3961015,84.8515319226779,85.2473032506609,84.695064188359,85.0172036413684,4303587.27268192,0.0,1.0
2021-02-03,93.02,93.21,92.43,92.99,2582349,85.6154626255288,85.790338328591,85.0724275475986,85.5878506724137,2805685.98958168,0.0,1.0
2021-02-04,91.61,91.82,90.59,91.27,3090205,84.3177008291194,84.5109845009251,83.3788944232063,84.0047653604817,3357464.41454476,0.0,1.0
2021-02-05,92.96,93.0,91.96,92.42,2563128,85.5602387192986,85.5970546567854,84.6398402821288,85.0632235632269,2784802.64251831,0.0,1.0
2021-02-08,91.83,92.01,91.175,91.25,2399936,84.5201884852968,84.6858602039873,83.9173275089506,83.9863573917383,2607496.82211533,0.0,1.0
2021-02-09,92.31,92.46,91.33,91.46,4310433,84.9619797351383,85.1000395007137,84.0599892667119,84.179641063544,4683225.03160128,0.0,1.0
2021-02-10,92.96,93.52,92.54,93.25,2406621,85.5602387192986,86.0756618441136,85.1736713756873,85.8271542660778,2614759.98090616,0.0,1.0
2021-02-11,93.98,94.31,93.582,93.69,2634073,86.4990451252117,86.8027766094777,86.1327265472182,86.2321295784325,2861883.39052366,0.0,1.0
2021-02-12,94.1,94.3,93.35,93.45,2383073,86.6094929376721,86.793572625106,85.9191941097948,86.0112339535117,2589175.40899792,0.0,1.0
2021-02-16,93.62,94.33,93.47,94.13,2300622,86.1677016878306,86.8211845782211,86.0296419222551,86.6371048907872,2499593.55328168,0.0,1.0
2021-02-17,92.99,93.1,92.36,92.54,2134510,85.5878506724137,85.6890945005023,85.0079996569967,85.1736713756873,2319115.19381075,0.0,1.0
2021-02-18,91.61,91.75,90.47,91.37,2901896,84.3177008291194,84.4465566103232,83.2684466107459,84.0968052041987,3152869.32572751,0.0,1.0
2021-02-19,93.1,93.64,92.85,92.92,2524824,85.6890945005023,86.186109656574,85.4589948912099,85.5234227818118,2743185.88345711,0.0,1.0
2021-02-22,90.68,91.54,90.62,90.86,3171021,83.4617302825516,84.2532729385176,83.4065063763214,83.6274020012421,3445269.86568016,0.0,1.0
2021-02-23,90.99,91.18,89.47,90.29,3239636,83.7470537980742,83.9219295011365,82.3480481735762,83.1027748920554,3519819.10134704,0.0,1.0
2021-02-24,89.99,90.095,88.59,89.0,4200675,82.8266553609045,82.9232971968073,81.5380975488668,81.9154609081064,4563974.5031698,0.0,1.0
2021-02-25,89.01,91.92,88.7,91.54,5469752,81.9246648924781,84.6030243446421,81.6393413769555,84.2532729385176,5942808.87396954,0.0,1.0
2021-02-26,87.97,88.58,87.15,88.34,6701948,80.9674505178216,81.5288935644951,80.2127237993424,81.3079979395744,7281572.55526072,0.0,1.0
2021-03-01,90.32,90.75,89.27,89.43,4045250,83.1303868451705,83.5261581731535,82.1639684861423,82.3112322360894,4395107.41939036,0.0,1.0
2021-03-02,89.43,89.79,88.67,89.45,3233538,82.3112322360894,82.6425756734705,81.6117294238404,82.3296402048328,3513193.70982775,0.0,1.0
2021-03-03,89.17,90.22,89.055,89.89,3602526,82.0719286424253,83.0383470014535,81.9660828221508,82.7346155171875,3914093.99941825,0.0,1.0
2021-03-04,87.55,89.95,86.98,89.38,4726786,80.5808831742103,82.7898394234177,80.0562560650236,82.2652123142309,5135586.72973747,0.0,1.0
2021-03-05,89.01,89.13,87.36,89.02,4633065,81.9246648924781,82.0351127049385,80.4060074711481,81.9338688768498,5033760.17700212,0.0,1.0
2021-03-08,86.81,87.28,86.22,87.0,8178920,79.8997883307047,80.3323755961745,79.3567532527746,80.074664033767,8886281.92932458,0.0,1.0
2021-03-09,87.46,88.0821,86.94,87.06,5123433,80.498047314865,81.0706271826283,80.0194401275368,80.1298879399971,5566538.13510894,0.0,1.0
2021-03-10,86.17,86.62,85.625,86.62,4366216,79.3107333309161,79.7249126276425,78.8091161826586,79.7249126276425,4743832.4791449,0.0,1.0
2021-03-11,88.75,88.92,88.09,88.58,4650693,81.685361298814,81.8418290331329,81.077898330282,81.5288935644951,5052912.75189589,0.0,1.0
2021-03-12,88.03,88.5,87.66,88.43,3378569,81.0226744240518,81.4552616895216,80.682127002299,81.3908337989197,3670767.85830846,0.0,1.0
2021-03-15,89.28,89.35,88.25,88.75,2678814,82.173172470514,82.2376003611158,81.2251620802291,81.685361298814,2910493.85985212,0.0,1.0
2021-03-16,89.44,89.96,89.185,89.67,3540497,82.3204362204611,82.7990434077894,82.0857346189828,82.5321278610102,3846700.36042997,0.0,1.0
2021-03-17,89.64,90.08,88.035,88.31,3996082,82.5045159078951,82.9094912202497,81.0272764162376,81.2803859864593,4341687.07661882,0.0,1.0
2021-03-18,87.63,89.13,87.61,88.73,4778447,80.6545150491839,82.0351127049385,80.6361070804405,81.6669533300706,5191715.68206257,0.0,1.0
2021-03-19,88.88,88.99,87.67,88.09,6128189,81.8050130956461,81.9062569237347,80.6913309866707,81.077898330282,6658191.4446144,0.0,1.0
2021-03-22,89.09,89.34,88.1,88.59,3386181,81.9982967674517,82.2283963767441,81.0871023146537,81.5380975488668,3679038.18960477,0.0,1.0
2021-03-23,86.48,87.38,86.3,87.27,4770377,79.5960568464387,80.4244154398914,79.4303851277481,80.3231716118028,5182947.74018643,0.0,1.0
2021-03-24,86.01,87.095,85.975,87.04,3907155,79.1634695809689,80.1621018852981,79.131255635668,80.1114799712538,4245069.13768202,0.0,1.0
2021-03-25,87.33,87.47,86.2,86.33,4986233,80.378395518033,80.5072512992367,79.3383452840312,79.4579970808632,5417472.25835463,0.0,1.0
2021-03-26,89.14,89.205,87.77,87.95,4385803,82.0443166893102,82.1041425877262,80.7833708303877,80.9490425490782,4765113.48007775,0.0,1.0
2021-03-29,88.22,88.55,87.76,88.21,3896233,81.197550127114,81.5012816113801,80.774166846016,81.1883461427423,4233202.53778471,0.0,1.0
2021-03-30,88.6,88.905,88.35,88.78,3248436,81.5473015332385,81.8280230565753,81.3172019239461,81.7129732519291,3529380.17799018,0.0,1.0
2021-03-31,89.7,90.025,88.98,89.08,3130632,82.5597398141253,82.8588693062054,81.897052939363,81.98909278308,3401387.78334612,0.0,1.0
2021-04-01,90.69,90.81,90.335,90.42,3194792,83.4709342669233,83.5813820793837,83.144192821728,83.2224266888875,3471096.72396242,0.0,1.0
2021-04-05,91.86,92.0,91.17,91.27,3623406,84.5478004384119,84.6766562196156,83.9127255167648,84.0047653604817,3936779.82672605,0.0,1.0
2021-04-06,91.96,92.27,91.58,91.78,2052439,84.6398402821288,84.9251637976515,84.2900888760043,84.4741685634383,2229946.20276773,0.0,1.0
2021-04-07,91.4,91.96,91.0825,91.96,3778698,84.1244171573138,84.6398402821288,83.8321906535124,84.6398402821288,4105502.40786986,0.0,1.0
2021-04-08,91.74,92.205,91.705,91.98,3550239,84.4373526259515,84.8653378992354,84.4051386806506,84.6582482508722,3857284.90686831,0.0,1.0
2021-04-09,91.31,91.39,91.0,91.29,2508290,84.0415812979685,84.1152131729421,83.7562577824459,84.0231733292251,2725221.92422784,0.0,1.0
2021-04-12,90.85,91.18,90.61,91.06,2612032,83.6181980168704,83.9219295011365,83.3973023919497,83.8114816886761,2837936.15299056,0.0,1.0
2021-04-13,92.48,92.72,92.18,92.47,6086568,85.1184474694571,85.3393430943778,84.8423279383062,85.1092434850854,6612970.81155033,0.0,1.0
2021-04-14,93.25,93.64,93.08,93.5,3824007,85.8271542660778,86.186109656574,85.6706865317589,86.0572538753702,4154730.00123619,0.0,1.0
2021-04-15,93.98,94.14,93.49,93.95,5017178,86.4990451252117,86.6463088751589,86.0480498909985,86.4714331720966,5451093.56707302,0.0,1.0
2021-04-16,93.44,93.89,93.375,93.88,4813413,86.0020299691401,86.4162092658664,85.942204070724,86.4070052814947,5229705.75091528,0.0,1.0
2021-04-19,93.4,93.7,93.13,93.59,3092866,85.9652140316533,86.2413335628042,85.7167064536174,86.1400897347155,3360355.55374333,0.0,1.0
2021-04-20,93.2,93.86,92.88,93.7,3945847,85.7811343442193,86.3885973127513,85.486606844325,86.2413335628042,4287107.4533043,0.0,1.0
2021-04-21,92.97,93.01,91.57,91.78,3470666,85.5694427036703,85.6062586411571,84.2808848916326,84.4741685634383,3770829.95780876,0.0,1.0
2021-04-22,91.42,92.44,91.22,92.44,4201047,84.1428251260572,85.0816315319703,83.9587454386232,85.0816315319703,4564378.67595517,0.0,1.0
2021-04-23,92.84,93.065,92.48,92.57,3791250,85.4497909068382,85.6568805552014,85.1184474694571,85.2012833288024,4119139.97991811,0.0,1.0
2021-04-26,93.59,93.725,93.37,93.6,4658160,86.1400897347155,86.2643435237334,85.9376020785382,86.1492937190872,5061025.54272478,0.0,1.0
2021-04-27,93.13,93.55,92.91,93.52,5767223,85.7167064536174,86.1032737972287,85.5142187974401,86.0756618441136,6266006.9455729,0.0,1.0
2021-04-28,92.89,93.21,92.21,92.36,3952136,85.4958108286967,85.790338328591,84.8699398914213,85.0079996569967,4293940.36364619,0.0,1.0
2021-04-29,92.7,92.97,91.97,92.82,2667086,85.3209351256344,85.5694427036703,84.6490442665005,85.4313829380948,2897751.55225318,0.0,1.0
2021-04-30,90.56,91.41,90.36,91.39,3688636,83.3512824700912,84.1336211416855,83.1672027826573,84.1152131729421,4007651.30734328,0.0,1.0
2021-05-03,90.38,90.74,89.92,90.3,3172521,83.1856107514007,83.5169541887818,82.7622274703026,83.1119788764271,3446899.59465342,0.0,1.0
2021-05-04,90.35,90.53,89.77,90.4,4359394,83.1579987982856,83.3236705169761,82.6241677047271,83.2040187201441,4736420.47177451,0.0,1.0
2021-05-05,90.6,90.7,90.37,90.6,1173049,83.388098407578,83.480138251295,83.176406767029,83.388098407578,1274501.29490352,0.0,1.0
2021-05-06,92.25,92.335,91.41,91.66,3685399,84.9067558289081,84.9849896960675,84.1336211416855,84.3637207509779,4004134.35221898,0.0,1.0
2021-05-07,93.6,94.015,92.84,92.91,4502129,86.1492937190872,86.5312590705126,85.4497909068382,85.5142187974401,4891500.04844015,0.0,1.0
2021-05-10,93.33,94.86,93.23,94.77,4171637,85.9007861410514,87.3089957499211,85.8087462973344,87.2261598905758,4532425.12321942,0.0,1.0
2021-05-11,92.14,92.315,91.38,91.48,3671194,84.8055120008194,84.9665817273241,84.1060091885704,84.1980490322874,3988700.8188422,0.0,1.0
2021-05-12,88.18,89.735,88.105,89.44,5447482,81.1607341896272,82.5919537594262,81.0917043068395,82.3204362204611,5918612.83114653,0.0,1.0
2021-05-13,89.22,89.35,88.55,88.61,5319336,82.1179485642838,82.2376003611158,81.5012816113801,81.5565055176102,5779383.99847482,0.0,1.0
2021-05-14,90.53,90.64,89.95,90.06,3687221,83.3236705169761,83.4249143450648,82.7898394234177,82.8910832515063,4006113.9296785,0.0,1.0
2021-05-17,88.84,89.005,88.395,88.54,3126728,81.7681971581593,81.9200629002923,81.3586198536187,81.4920776270084,3397146.14207171,0.0,1.0
2021-05-18,90.37,90.685,90.16,90.29,2495295,83.176406767029,83.4663322747374,82.9831230952233,83.1027748920554,2711103.03888948,0.0,1.0
2021-05-19,90.08,90.78,89.06,89.18,3541959,82.9094912202497,83.5537701262686,81.9706848143366,82.081132626797,3848288.80293591,0.0,1.0
2021-05-20,90.6,90.755,90.06,90.1,3175089,83.388098407578,83.5307601653393,82.8910832515063,82.9278991889931,3449689.69065564,0.0,1.0
2021-05-21,89.5,90.51,89.42,90.51,3257442,82.3756601266913,83.3052625482327,82.3020282517177,83.3052625482327,3539165.07074564,0.0,1.0
2021-05-24,90.43,90.52,89.73,89.97,1895029,83.2316306732592,83.3144665326044,82.5873517672403,82.8082473921611,2058922.44431368,0.0,1.0
2021-05-25,91.21,91.34,90.79,91.22,4095725,83.9495414542515,84.0691932510836,83.5629741106403,83.9587454386232,4449947.79934061,0.0,1.0
2021-05-26,91.57,91.6,91.11,91.18,3897352,84.2808848916326,84.3084968447477,83.8575016105346,83.9219295011365,4234418.31559876,0.0,1.0
2021-05-27,90.79,91.135,90.66,90.75,3228263,83.5629741106403,83.8805115714638,83.4433223138082,83.5261581731535,3507462.49627177,0.0,1.0
2021-05-28,92.03,92.1,91.58,91.58,3083433,84.7042681727307,84.7686960633326,84.2900888760043,84.2900888760043,3350106.73147348,0.0,1.0
2021-06-01,93.46,93.62,93.255,93.51,2966280,86.0204379378834,86.1677016878306,85.8317562582637,86.0664578597419,3222821.63920382,0.0,1.0
2021-06-02,92.93,93.26,92.72,92.875,2166795,85.5326267661835,85.8363582504495,85.3393430943778,85.4820048521392,2354192.39374524,0.0,1.0
2021-06-03,92.72,92.94,92.49,92.73,3387854,85.3393430943778,85.5418307505552,85.1276514538288,85.3485470787495,3680855.88065295,0.0,1.0
2021-06-04,93.8,93.88,93.385,93.73,3591558,86.3333734065212,86.4070052814947,85.9514080550957,86.2689455159193,3902177.42116577,0.0,1.0
2021-06-07,93.34,93.68,92.89,93.68,4663501,85.9099901254231,86.2229255940608,85.4958108286967,86.2229255940608,5066828.46435557,0.0,1.0
2021-06-08,92.71,92.88,92.41,92.88,1718966,85.3301391100061,85.486606844325,85.0540195788552,85.486606844325,1867632.46283413,0.0,1.0
2021-06-09,91.55,92.13,91.5,92.1,2176989,84.2624769228892,84.7963080164477,84.2164570010308,84.7686960633326,2365268.03184753,0.0,1.0
2021-06-10,92.68,92.74,92.0,92.15,3109684,85.3025271568911,85.3577510631212,84.6766562196156,84.8147159851911,3378628.07499153,0.0,1.0
2021-06-11,92.64,92.97,92.405,92.89,3660621,85.2657112194043,85.5694427036703,85.0494175866694,85.4958108286967,3977213.40255267,0.0,1.0
2021-06-14,92.97,93.0,92.66,92.85,2303596,85.5694427036703,85.5970546567854,85.2841191881477,85.4589948912099,2502824.76259266,0.0,1.0
2021-06-15,92.87,93.05,92.61,93.05,1786640,85.4774028599533,85.6430745786438,85.2380992662892,85.6430745786438,1941159.31519179,0.0,1.0
2021-06-16,91.88,93.72,91.47,93.45,4215563,84.5662084071553,86.2597415315476,84.1888450479157,86.0112339535117,4580150.10647241,0.0,1.0
2021-06-17,91.72,92.25,91.62,92.0,3756479,84.4189446572081,84.9067558289081,84.3269048134911,84.6766562196156,4081361.77583193,0.0,1.0
2021-06-18,91.1,91.67,90.89,91.54,4360855,83.8482976261629,84.3729247353496,83.6550139543572,84.2532729385176,4738007.82779447,0.0,1.0
2021-06-21,92.06,92.09,91.17,91.33,2496634,84.7318801258458,84.7594920789609,83.9127255167648,84.0599892667119,2712557.84361961,0.0,1.0
2021-06-22,91.97,92.14,91.24,91.55,2049475,84.6490442665005,84.8055120008194,83.9771534073666,84.2624769228892,2226725.85831656,0.0,1.0
2021-06-23,92.35,92.795,92.23,92.23,2715659,84.998795672625,85.4083729771656,84.8883478601647,84.8883478601647,2950525.43586533,0.0,1.0
2021-06-24,93.45,93.53,93.15,93.25,2039341,86.0112339535117,86.0848658284853,85.7351144223608,85.8271542660778,2215715.40937321,0.0,1.0
2021-06-25,94.01,94.065,93.535,93.94,2197391,86.5266570783268,86.5772789923711,86.0894678206712,86.4622291877249,2387434.51885585,0.0,1.0
2021-06-28,93.44,93.485,93.2,93.39,1634744,86.0020299691401,86.0434478988127,85.7811343442193,85.9560100472816,1776126.44044345,0.0,1.0
2021-06-29,93.09,93.12,92.59,92.75,1993147,85.6798905161307,85.7075024692457,85.2196912975458,85.3669550474929,2165526.27591265,0.0,1.0
2021-06-30,93.18,93.37,92.92,93.26,2612404,85.7627263754759,85.9376020785382,85.5234227818118,85.8363582504495,2838340.32577593,0.0,1.0
2021-07-01,92.6,92.72,92.145,92.6,2732624,85.2288952819175,85.3393430943778,84.8101139930052,85.2288952819175,2968957.67055291,0.0,1.0
2021-07-02,93.0,93.125,92.39,92.78,1911836,85.5970546567854,85.7121044614316,85.0356116101118,85.394567000608,2077183.01421608,0.0,1.0
2021-07-06,92.32,92.98,92.01,92.98,2883292,84.9711837195099,85.578646688042,84.6858602039873,85.578646688042,3132656.34051515,0.0,1.0
2021-07-07,91.58,92.315,91.39,92.21,2796481,84.2900888760043,84.9665817273241,84.1152131729421,84.8699398914213,3038337.40591662,0.0,1.0
2021-07-08,89.54,89.695,89.03,89.45,4283418,82.4124760641781,82.5551378219394,81.9430728612215,82.3296402048328,4653873.61279284,0.0,1.0
2021-07-09,90.21,90.235,89.72,89.79,3364617,83.0291430170818,83.0521529780111,82.5781477828686,82.6425756734705,3655609.20588516,0.0,1.0
2021-07-12,90.9,91.01,90.31,90.41,2356140,83.6642179387289,83.7654617668176,83.1211828607988,83.2132227045158,2559913.08204003,0.0,1.0
2021-07-13,90.67,91.27,90.56,90.91,2989853,83.4525262981799,84.0047653604817,83.3512824700912,83.6734219231006,3248433.37326161,0.0,1.0
2021-07-14,91.28,91.45,90.73,91.24,2308654,84.0139693448534,84.1704370791723,83.5077502044101,83.9771534073666,2508320.2086905,0.0,1.0
2021-07-15,91.66,91.91,91.46,91.67,2743883,84.3637207509779,84.5938203602704,84.179641063544,84.3729247353496,2981190.41622622,0.0,1.0
2021-07-16,90.71,91.66,90.625,91.63,2660610,83.4893422356667,84.3637207509779,83.4111083685072,84.3361087978628,2890715.46903262,0.0,1.0
2021-07-19,88.61,89.07,88.38,89.04,4093192,81.5565055176102,81.9798887987083,81.3448138770612,81.9522768455932,4447195.73034776,0.0,1.0
2021-07-20,89.94,90.165,88.92,89.11,3211462,82.780635439046,82.9877250874092,81.8418290331329,82.0167047361951,3489208.44528526,0.0,1.0
2021-07-21,89.46,89.56,88.5,88.61,4129353,82.3388441892045,82.4308840329215,81.4552616895216,81.5565055176102,4486484.14994917,0.0,1.0
2021-07-22,90.2,90.27,89.69,90.08,2729633,83.0199390327101,83.084366923312,82.5505358297535,82.9094912202497,2965707.99098023,0.0,1.0
2021-07-23,90.15,90.17,89.58,89.9718,3075955,82.9739191108516,82.992327079595,82.4492920016649,82.809904109348,3341981.98929878,0.0,1.0
2021-07-26,90.03,90.06,88.97,89.01,5143945,82.8634712983913,82.8910832515063,81.8878489549913,81.9246648924781,5588824.13557529,0.0,1.0
2021-07-27,89.13,89.315,88.45,89.27,4542438,82.0351127049385,82.2053864158149,81.4092417676631,82.1639684861423,4935295.21189561,0.0,1.0
2021-07-28,89.96,90.0,88.5,89.47,4792648,82.7990434077894,82.8358593452762,81.4552616895216,82.3480481735762,5207144.86949543,0.0,1.0
2021-07-29,90.61,90.805,90.24,90.26,3391285,83.3973023919497,83.5767800871978,83.0567549701969,83.0751629389403,3684583.61405778,0.0,1.0
2021-07-30,88.75,88.96,88.42,88.59,2781331,81.685361298814,81.8786449706196,81.381629814548,81.5380975488668,3021877.14328668,0.0,1.0
2021-08-02,88.73,89.15,88.68,89.0,4575728,81.6669533300706,82.0535206736819,81.6209334082121,81.9154609081064,4971464.33024219,0.0,1.0
2021-08-03,90.05,90.135,89.28,89.7,2531133,82.8818792671347,82.9601131342941,82.173172470514,82.5597398141253,2750040.52351864,0.0,1.0
2021-08-04,91.29,91.68,91.05,91.35,2851958,84.0231733292251,84.3821287197213,83.8022777043044,84.0783972354553,3098612.3887497,0.0,1.0
2021-08-05,91.51,91.57,91.3,91.48,3040866,84.2256609854025,84.2808848916326,84.0323773135968,84.1980490322874,3303858.28267027,0.0,1.0
2021-08-06,90.39,90.785,90.33,90.69,2277082,83.1948147357724,83.5583721184544,83.1395908295422,83.4709342669233,2474017.67326129,0.0,1.0
2021-08-09,90.3,90.61,90.255,90.4,2181330,83.1119788764271,83.3973023919497,83.0705609467544,83.2040187201441,2369984.46749615,0.0,1.0
2021-08-10,89.01,89.2,88.845,89.19,3106859,81.9246648924781,82.0995405955404,81.7727991503451,82.0903366111687,3375558.75209189,0.0,1.0
2021-08-11,88.39,88.55,88.09,88.55,2925690,81.3540178614329,81.5012816113801,81.077898330282,81.5012816113801,3178721.17318737,0.0,1.0
2021-08-12,87.33,87.47,86.955,87.41,3296623,80.378395518033,80.5072512992367,80.0332461040943,80.4520273930065,3581734.67801321,0.0,1.0
2021-08-13,86.35,86.41,85.95,86.31,5014036,79.4764050496066,79.5316289558368,79.1082456747387,79.4395891121198,5447679.82811703,0.0,1.0
2021-08-16,85.95,85.98,85.305,85.39,3008431,79.1082456747387,79.1358576278538,78.5145886827643,78.5928225499237,3268618.10983845,0.0,1.0
2021-08-17,83.96,84.26,83.69,84.05,3609567,77.276652784771,77.5527723159219,77.0281452067351,77.3594886441162,3921743.94721874,0.0,1.0
2021-08-18,84.38,85.185,84.32,84.94,4007394,77.6632201283822,78.4041408703039,77.6079962221521,78.1786432531973,4353977.40604918,0.0,1.0
2021-08-19,83.0,83.265,82.25,82.38,3629703,76.393070285088,76.636975870938,75.7027714572107,75.8224232540428,3943621.42895581,0.0,1.0
2021-08-20,82.62,82.76,81.6335,81.66,3143027,76.0433188789635,76.1721746601673,75.1353458206956,75.1597363792806,3414854.77709517,0.0,1.0
2021-08-23,83.95,84.16,83.43,83.45,4024020,77.2674488003993,77.4607324722049,76.788841613071,76.8072495818144,4372041.3219888,0.0,1.0
2021-08-24,85.49,85.59,85.16,85.16,3512774,78.6848623936407,78.7769022373576,78.3811309093746,78.3811309093746,3816579.70954615,0.0,1.0
2021-08-25,85.54,85.64,85.12,85.28,2887926,78.7308823154991,78.8229221592161,78.3443149718879,78.491578721835,3137691.11655654,0.0,1.0
2021-08-26,84.47,84.68,84.24,84.68,2993740,77.7460559877275,77.9393396595332,77.5343643471785,77.9393396595332,3252656.54427433,0.0,1.0
2021-08-27,85.7,85.76,84.43,84.49,2937105,78.8781460654463,78.9333699716765,77.7092400502408,77.7644639564709,3191123.41067389,0.0,1.0
2021-08-30,84.99,85.44,84.99,85.17,1904920,78.2246631750558,78.6388424717822,78.2246631750558,78.3903348937463,2069668.87716336,0.0,1.0
2021-08-31,86.69,87.04,86.655,86.99,3739642,79.7893405182443,80.1114799712538,79.7571265729434,80.0654600493953,4063068.61135006,0.0,1.0
2021-09-01,87.68,87.72,87.16,87.17,3355027,80.7005349710424,80.7373509085292,80.2219277837141,80.2311317680858,3645189.80531611,0.0,1.0
2021-09-02,86.6,86.955,86.51,86.72,2873414,79.7065046588991,80.0332461040943,79.6236687995538,79.8169524713594,3121924.03198322,0.0,1.0
2021-09-03,87.7,87.77,87.295,87.43,1512622,80.7189429397858,80.7833708303877,80.346181572732,80.4704353617499,1643442.59932837,0.0,1.0
2021-09-07,86.43,86.645,86.27,86.34,3315600,79.5500369245802,79.7479225885717,79.4027731746331,79.4672010652349,3602352.92249693,0.0,1.0
2021-09-08,84.98,85.42,84.765,85.37,3536083,78.2154591906841,78.6204345030388,78.0175735266926,78.5744145811803,3841904.61130465,0.0,1.0
2021-09-09,83.64,83.97,83.5675,83.95,3140343,76.9821252848766,77.2858567691427,76.9153963981818,77.2674488003993,3411938.64871902,0.0,1.0
2021-09-10,83.61,84.36,83.51,84.36,3179891,76.9545133317616,77.6448121596389,76.8624734880446,77.6448121596389,3454906.99634204,0.0,1.0
2021-09-13,84.24,84.4,83.95,84.09,4362267,77.5343643471785,77.6816280971257,77.2674488003993,77.396304581603,4739541.9460013,0.0,1.0
2021-09-14,84.36,85.07,84.2,85.07,3875578,77.6448121596389,78.2982950500294,77.4975484096917,78.2982950500294,4210761.16982289,0.0,1.0
2021-09-15,85.21,85.21,84.7,84.95,2552972,78.4271508312331,78.4271508312331,77.9577476282766,78.187847237569,2773768.29088335,0.0,1.0
2021-09-16,83.62,83.78,83.37,83.64,2516492,76.9637173161333,77.1109810660804,76.7336177068408,76.9821252848766,2734133.28225363,0.0,1.0
2021-09-17,83.08,83.75,83.02,83.65,2560129,76.4667021600616,77.0833691129653,76.4114782538314,76.9913292692484,2781544.27105777,0.0,1.0
2021-09-20,81.05,81.615,80.46,80.93,4791357,74.598293332607,75.1183184496079,74.0552582546769,74.4878455201467,5205742.21609245,0.0,1.0
2021-09-21,81.1,81.63,81.02,81.6,3822446,74.6443132544655,75.1321244261655,74.5706813794919,75.1045124730504,4153033.99661802,0.0,1.0
2021-09-22,81.99,82.62,81.705,81.87,3505282,75.4634678635466,76.0433188789635,75.2011543089532,75.3530200510862,3808439.7565677,0.0,1.0
2021-09-23,83.96,84.19,83.58,83.71,3374838,77.276652784771,77.48834442532,76.9269013786465,77.0465531754785,3666714.17910896,0.0,1.0
2021-09-24,82.51,83.0,82.46,82.9,2704905,75.9420750508748,76.393070285088,75.8960551290164,76.3010304413711,2938841.36561303,0.0,1.0
2021-09-27,83.0,83.25,82.71,82.79,2711209,76.393070285088,76.6231698943805,76.1261547383088,76.1997866132824,2945690.57324465,0.0,1.0
2021-09-28,81.0,81.42,80.84,81.41,4310000,74.5522734107485,74.9388407543598,74.4050096608014,74.9296367699881,4682754.583171,0.0,1.0
2021-09-29,80.06,80.7,80.005,80.64,3352720,73.687098879809,74.2761538795976,73.6364769657647,74.2209299733674,3642683.28215524,0.0,1.0
2021-09-30,80.66,81.46,80.595,81.23,5065780,74.2393379421108,74.9756566918466,74.1795120436948,74.7639650512976,5503898.95877865,0.0,1.0
2021-10-01,80.49,80.62,79.69,80.21,3354444,74.082870207792,74.2025220046241,73.3465514580562,73.8251586453844,3644556.3839885,0.0,1.0
2021-10-04,79.36,80.11,78.905,80.08,4263326,73.0428199737902,73.7331188016675,72.624038684878,73.7055068485524,4632043.936439,0.0,1.0
2021-10-05,78.89,79.175,78.475,78.59,4341639,72.6102327083204,72.8725462629138,72.228267356895,72.3341131771695,4717129.91316101,0.0,1.0
2021-10-06,77.18,77.23,76.26,76.46,4962812,71.0363513807602,71.0823713026187,70.189584818564,70.373664505998,5392025.67016613,0.0,1.0
2021-10-07,78.48,78.77,78.125,78.18,3245760,72.2328693490808,72.49978489586,71.9061279038856,71.9567498179299,3526472.74150188,0.0,1.0
2021-10-08,77.95,78.22,77.79,78.16,3591349,71.7450581773809,71.9935657554167,71.5977944274337,71.9383418491865,3901950.34559549,0.0,1.0
2021-10-11,77.79,78.51,77.79,78.05,2339386,71.5977944274337,72.2604813021959,71.5977944274337,71.8370980210978,2541710.09589468,0.0,1.0
2021-10-12,76.47,76.905,76.41,76.9,4787606,70.3828684903696,70.7832418105385,70.3276445841395,70.7786398183526,5201666.80717331,0.0,1.0
2021-10-13,78.28,78.36,77.53,77.85,3723031,72.0487896616469,72.1224215366205,71.3584908337696,71.6530183336639,4045020.99270016,0.0,1.0
2021-10-14,79.51,79.52,79.03,79.21,5031284,73.1808797393657,73.1900837237373,72.7390884895242,72.9047602082147,5466419.53833756,0.0,1.0
2021-10-15,80.37,80.53,79.94,80.0,3465099,73.9724223953316,74.1196861452788,73.5766510673486,73.6318749735788,3764781.490346,0.0,1.0
2021-10-18,79.64,79.85,79.38,79.49,2854077,73.3005315361977,73.4938152080033,73.0612279425336,73.1624717706222,3100914.65254592,0.0,1.0
2021-10-19,81.1,81.24,80.55,80.63,3662654,74.6443132544655,74.7731690356693,74.1380941140222,74.2117259889957,3979422.22855443,0.0,1.0
2021-10-20,80.65,80.95,80.59,80.89,2497213,74.2301339577391,74.5062534888901,74.174910051509,74.4510295826599,2713186.9190033,0.0,1.0
2021-10-21,80.22,80.405,80.04,80.35,3994068,73.8343626297562,74.0046363406326,73.6686909110656,73.9540144265882,4339498.89385072,0.0,1.0
2021-10-22,80.36,80.875,80.075,80.54,3350456,73.9632184109599,74.4372236061023,73.7009048563665,74.1288901296505,3640223.47789159,0.0,1.0
2021-10-25,81.44,81.63,81.18,81.26,3032698,74.9572487231032,75.1321244261655,74.7179451294391,74.7915770044127,3294983.86516787,0.0,1.0
2021-10-26,82.03,82.45,81.935,82.4,3119182,75.5002838010334,75.8868511446447,75.4128459495023,75.8408312227862,3388947.51885023,0.0,1.0
2021-10-27,80.99,81.42,80.96,81.14,2635318,74.5430694263768,74.9388407543598,74.5154574732617,74.6811291919523,2863236.06557147,0.0,1.0
2021-10-28,81.09,81.22,80.73,80.86,7000303,74.6351092700938,74.7547610669259,74.3037658327127,74.4234176295448,7605731.08047232,0.0,1.0
2021-10-29,79.49,79.63,78.965,79.3,5394381,73.1624717706222,73.291327551826,72.6792625911081,72.98759606756,5860919.33900709,0.0,1.0
2021-11-01,79.84,79.85,79.51,79.58,3336218,73.4846112236317,73.4938152080033,73.1808797393657,73.2453076299675,3624754.09047739,0.0,1.0
2021-11-02,80.45,80.75,80.41,80.62,2482432,74.0460542703052,74.3221738014561,74.0092383328184,74.2025220046241,2697127.56970078,0.0,1.0
2021-11-03,79.5,79.625,78.585,78.97,4940174,73.1716757549939,73.2867255596402,72.3295111849836,72.683864583294,5367429.80050167,0.0,1.0
2021-11-04,79.57,79.63,79.095,79.48,3513877,73.2361036455958,73.291327551826,72.7989143879402,73.1532677862506,3817778.10358449,0.0,1.0
2021-11-05,79.47,79.6,79.26,79.43,2786643,73.1440638018789,73.2637155987109,72.9507801300732,73.1072478643921,3027648.55682398,0.0,1.0
2021-11-08,79.65,79.68,79.32,79.47,3034086,73.3097355205694,73.3373474736845,73.0060040363034,73.1440638018789,3296491.90771113,0.0,1.0
2021-11-09,79.1,79.79,78.97,79.69,2507455,72.803516380126,73.4385913017732,72.683864583294,73.3465514580562,2724314.70843272,0.0,1.0
2021-11-10,77.72,78.75,77.54,78.58,4704635,71.5333665368318,72.4813769271166,71.3676948181413,72.3249091927978,5111519.97874633,0.0,1.0
2021-11-11,78.65,78.965,78.53,78.58,3322955,72.3893370833997,72.6792625911081,72.2788892709393,72.3249091927978,3610344.02689582,0.0,1.0
2021-11-12,79.72,79.815,79.31,79.38,3335297,73.3741634111713,73.4616012627024,72.9968000519317,73.0612279425336,3623753.43688781,0.0,1.0
2021-11-15,79.86,80.44,79.745,80.34,2364707,73.503019192375,74.0368502859335,73.3971733721005,73.9448104422165,2569221.00744931,0.0,1.0
2021-11-16,79.7,79.95,79.56,79.83,4688559,73.3557554424279,73.5858550517203,73.2268996612241,73.47540723926,5094053.6300969,0.0,1.0
2021-11-17,78.68,79.08,78.54,79.04,5047127,72.4169490365148,72.7851084113827,72.288093255311,72.7482924738959,5483632.73575315,0.0,1.0
2021-11-18,78.23,78.34,77.79,78.22,3665815,72.0027697397884,72.1040135678771,71.5977944274337,71.9935657554167,3982856.61074408,0.0,1.0
2021-11-19,78.43,78.695,78.32,78.5,2640740,72.1868494272223,72.4307550130723,72.0856055991337,72.2512773178242,2869126.99256682,0.0,1.0
2021-11-22,80.03,80.705,79.985,80.35,3977443,73.6594869266939,74.2807558717835,73.6180689970213,73.9540144265882,4321436.06439708,0.0,1.0
2021-11-23,79.41,79.74,79.19,79.5,4252289,73.0888398956487,73.3925713799147,72.8863522394713,73.1716757549939,4620052.39065374,0.0,1.0
2021-11-24,79.19,79.33,78.94,79.16,3897383,72.8863522394713,73.0152080206751,72.6562526301789,72.8587402863562,4234451.99666421,0.0,1.0
2021-11-26,75.76,76.53,75.45,76.51,4813394,69.7293855999791,70.4380923965998,69.4440620844565,70.4196844278564,5229685.10768162,0.0,1.0
2021-11-29,76.37,76.68,75.94,76.51,5305244,70.2908286466527,70.5761521621753,69.8950573186697,70.4196844278564,5764073.23801402,0.0,1.0
2021-11-30,75.73,76.045,74.875,75.38,9311510,69.701773646864,69.9916991545725,68.9148329830839,69.3796341938546,10116825.0878753,0.0,1.0
2021-12-01,77.33,78.78,77.305,78.0,7110226,71.1744111463356,72.5089888802317,71.1514011854064,71.7910780992393,7725160.87909086,0.0,1.0
2021-12-02,79.06,79.495,78.75,78.81,6670014,72.7667004426393,73.1670737628081,72.4813769271166,72.5366008333468,7246876.71190596,0.0,1.0
2021-12-03,78.69,79.3,78.3,79.16,5559271,72.4261530208865,72.98759606756,72.0671976303903,72.8587402863562,6040070.01260779,0.0,1.0
2021-12-06,79.78,79.8,79.13,79.37,4970110,73.4293873174015,73.4477952861449,72.8311283332411,73.0520239581619,5399954.84486404,0.0,1.0
2021-12-07,81.03,81.18,80.62,80.67,4008797,74.5798853638636,74.7179451294391,74.2025220046241,74.2485419264825,4355501.74588217,0.0,1.0
2021-12-08,81.26,81.375,80.65,80.82,3705551,74.7915770044127,74.8974228246872,74.2301339577391,74.386601692058,4026029.21773176,0.0,1.0
2021-12-09,80.76,81.04,80.715,80.97,3666634,74.3313777858278,74.5890893482353,74.2899598561552,74.5246614576335,3983746.44276348,0.0,1.0
2021-12-10,80.74,80.96,80.62,80.74,4238573,74.3129698170844,74.5154574732617,74.2025220046241,74.3129698170844,4605150.14892224,0.0,1.0
2021-12-13,78.03,78.61,77.91,78.61,3604422,73.3635953963157,73.9089098308904,73.2507717201968,73.9089098308904,3833686.8189277,1.678518,1.0
2021-12-14,77.68,78.06,77.37,77.71,3523025,73.0345263409689,73.3918013153454,72.7430651776617,73.0627322599986,3747112.43723758,0.0,1.0
2021-12-15,78.7,78.775,77.375,77.8,5765447,73.9935275879796,74.0640423855539,72.7477661641667,73.1473500170878,6132167.14611281,0.0,1.0
2021-12-16,78.23,78.95,78.05,78.59,4298422,73.5516348565139,74.2285769132273,73.3823993423355,73.8901058848706,4571829.75899848,0.0,1.0
2021-12-17,78.57,78.78,78.375,78.6,4504852,73.8713019388507,74.0687433720588,73.6879634651575,73.8995078578805,4791390.05744058,0.0,1.0
2021-12-20,77.02,77.295,76.775,77.08,3280572,72.4139961223149,72.6725503800874,72.1836477835722,72.4704079603744,3489237.84033703,0.0,1.0
2021-12-21,77.87,77.95,77.21,77.42,2979313,73.2131638281572,73.2883796122364,72.5926336095032,72.7900750427113,3168816.79713416,0.0,1.0
2021-12-22,78.41,78.49,77.62,77.72,2280006,73.7208703706922,73.7960861547715,72.9781145029094,73.0721342330085,2425029.29714558,0.0,1.0
2021-12-23,78.77,78.81,78.295,78.43,2364754,74.0593413990489,74.0969492910885,73.6127476810783,73.739674316712,2515167.82435757,0.0,1.0
2021-12-27,79.08,79.17,78.61,78.75,3043312,74.3508025623561,74.4354203194453,73.9089098308904,74.0405374530291,3236886.5522085,0.0,1.0
2021-12-28,78.81,79.38,78.79,79.36,4639291,74.0969492910885,74.6328617526533,74.0781453450687,74.6140578066335,4934380.25732556,0.0,1.0
2021-12-29,78.88,79.11,78.74,78.93,5136485,74.1627631021579,74.3790084813858,74.0311354800192,74.2097729672075,5463199.04831338,0.0,1.0
2021-12-30,78.15,78.515,78.15,78.33,5148374,73.4764190724346,73.8195910872963,73.4764190724346,73.6456545866129,5475844.2664899,0.0,1.0
2021-12-31,77.87,78.48,77.7,78.12,1940717,73.2131638281572,73.7866841817616,73.0533302869887,73.4482131534049,2064159.29715469,0.0,1.0
2022-01-03,77.86,78.27,77.68,78.07,6967919,73.2037618551472,73.5892427485535,73.0345263409689,73.4012032883553,7411124.23175085,0.0,1.0
2022-01-04,77.69,78.09,77.605,77.91,2625745,73.0439283139788,73.4200072343751,72.9640115433946,73.2507717201968,2792759.55933165,0.0,1.0
2022-01-05,76.18,77.3,76.15,77.08,4276745,71.6242303894826,72.6772513665924,71.5960244704529,72.4704079603744,4548773.95998996,0.0,1.0
2022-01-06,75.59,76.225,75.52,75.88,4968997,71.069513981898,71.6665392680272,71.0037001708287,71.3421711991854,5285057.71582552,0.0,1.0
2022-01-07,77.53,77.55,76.45,76.78,4279549,72.8934967458203,72.9123006918401,71.8780836607502,72.1883487700771,4551756.31273341,0.0,1.0
2022-01-10,76.32,76.57,75.67,76.43,3983426,71.7558580116213,71.9909073368691,71.1447297659773,71.8592797147303,4236797.9527297,0.0,1.0
2022-01-11,78.22,78.345,77.08,77.3,4487019,73.542232883504,73.6597575461278,72.4704079603744,72.6772513665924,4772422.76197907,0.0,1.0
2022-01-12,79.77,79.84,79.25,79.25,4059065,74.9995387000398,75.0653525111091,74.5106361035245,74.5106361035245,4317248.08795161,0.0,1.0
2022-01-13,78.37,79.365,78.37,79.36,3893143,73.6832624786526,74.6187587931385,73.6832624786526,74.6140578066335,4140772.36330835,0.0,1.0
2022-01-14,77.28,77.69,77.01,77.36,4122007,72.6584474205726,73.0439283139788,72.404594149305,72.7336632046518,4384193.61091118,0.0,1.0
2022-01-18,74.99,75.69,74.955,75.69,5030520,70.5053956013035,71.1635337119971,70.4724886957688,71.1635337119971,5350493.98110214,0.0,1.0
2022-01-19,75.83,76.23,75.735,76.23,3648647,71.2951613341358,71.6712402545322,71.2058425905417,71.6712402545322,3880724.81824273,0.0,1.0
2022-01-20,75.47,76.94,75.31,76.42,4311424,70.9566903057791,72.3387803382357,70.8062587376206,71.8498777417204,4585658.77125612,0.0,1.0
2022-01-21,74.52,75.465,74.46,75.29,5066077,70.0635028698378,70.9519893192742,70.0070910317784,70.7874547916008,5388312.63891208,0.0,1.0
2022-01-24,73.1,73.22,71.06,72.94,8418426,68.7284227024308,68.8412463785497,66.8104202084095,68.5779911342723,8953892.96600626,0.0,1.0
2022-01-25,72.03,72.43,71.38,71.69,6430677,67.7224115903706,68.098490510767,67.1112833447266,67.4027445080337,6839710.12597346,0.0,1.0
2022-01-26,71.1,72.62,70.87,72.34,7553701,66.8480281004491,68.2771279979552,66.6317827212212,68.0138727536778,8034165.79907152,0.0,1.0
2022-01-27,69.21,70.085,69.14,69.6,6345267,65.0710552015764,65.8937278399434,65.0052413905071,65.4377321489629,6748867.49123074,0.0,1.0
2022-01-28,70.6,70.655,69.855,70.21,4599933,66.3779294499537,66.4296403015082,65.6774824607155,66.0112525025673,4892518.8310499,0.0,1.0
2022-01-31,72.39,72.49,71.5,71.52,4154516,68.0608826187273,68.1549023488264,67.2241070208455,67.2429109668653,4418770.39598144,0.0,1.0
2022-02-01,72.98,72.99,71.97,72.68,3689254,68.6155990263119,68.6250009993218,67.6659997523112,68.3335398360147,3923914.6890892,0.0,1.0
2022-02-02,73.5,73.545,72.89,73.27,3388159,69.1045016228272,69.1468105013717,68.5309812692227,68.8882562435993,3603668.07735921,0.0,1.0
2022-02-03,71.98,72.23,71.785,71.85,4325416,67.6754017253211,67.9104510505688,67.4920632516279,67.5531760761923,4600540.75399022,0.0,1.0
2022-02-04,72.72,72.98,72.08,72.31,4382140,68.3711477280543,68.6155990263119,67.7694214554202,67.9856668346481,4660872.77147232,0.0,1.0
2022-02-07,72.96,73.34,72.07,72.3,11963085,68.5967950802921,68.9540700546686,67.7600194824102,67.9762648616381,12724015.4671711,0.0,1.0
2022-02-08,73.18,73.24,72.27,72.27,8012460,68.8036384865101,68.8600503245695,67.9480589426084,67.9480589426084,8522104.87262185,0.0,1.0
2022-02-09,74.5,74.51,73.96,74.0,5753191,70.044698923818,70.0541008968279,69.5369923812829,69.5746002733226,6119131.58433542,0.0,1.0
2022-02-10,73.64,74.66,73.495,73.64,5501793,69.2361292449659,70.1951304919765,69.0998006363222,69.2361292449659,5851743.02691767,0.0,1.0
2022-02-11,72.9,74.41,72.81,74.04,6190128,68.5403832422327,69.9600811667288,68.4557654851435,69.6122081653622,6583860.63592866,0.0,1.0
2022-02-14,72.24,72.55,71.88,72.51,4240376,67.9198530235787,68.2113141868859,67.581381995222,68.1737062948462,4510091.65366801,0.0,1.0
2022-02-15,72.8,72.865,72.36,72.5,3388287,68.4463635121336,68.507476336698,68.0326766996976,68.1643043218363,3603804.21899657,0.0,1.0
2022-02-16,73.68,73.96,73.08,73.13,4395419,69.2737371370055,69.5369923812829,68.709618756411,68.7566286214605,4674996.40274206,0.0,1.0
2022-02-17,73.1,73.93,73.03,73.81,3613444,68.7284227024308,69.5087864622532,68.6626088913615,69.3959627861343,3843282.67714862,0.0,1.0
2022-02-18,72.98,73.38,72.76,73.33,4427271,68.6155990263119,68.9916779467083,68.4087556200939,68.9446680816587,4708874.3983143,0.0,1.0
2022-02-22,72.77,73.19,72.32,72.85,4580034,68.4181575931038,68.81304045952,67.995068807658,68.4933733771831,4871354.12447286,0.0,1.0
2022-02-23,71.83,73.1,71.725,73.1,3473053,67.5343721301724,68.7284227024308,67.4356514135684,68.7284227024308,3693961.89112632,0.0,1.0
2022-02-24,70.63,70.73,68.6,68.73,7428371,66.4061353689834,66.5001550990825,64.497534847972,64.6197604971008,7900863.9911766,0.0,1.0
2022-02-25,72.66,72.71,71.08,71.22,4717592,68.3147358899949,68.3617457550444,66.8292241544293,66.960851776568,5017661.71316198,0.0,1.0
2022-02-28,72.41,72.58,71.19,71.39,4397878,68.0796865647471,68.2395201059156,66.9326458575383,67.1206853177365,4677611.81122857,0.0,1.0
2022-03-01,71.49,72.74,71.055,72.22,3960503,67.2147050478356,68.3899516740741,66.8057192219046,67.9010490775589,4212416.89996998,0.0,1.0
2022-03-02,71.53,71.8,70.93,71.18,4196431,67.2523129398752,67.5061662111427,66.6881945592807,66.9232438845284,4463351.46418471,0.0,1.0
2022-03-03,72.02,72.46,71.62,72.45,6060191,67.7130096173607,68.1266964297967,67.3369306969644,68.1172944567868,6445658.79269526,0.0,1.0
2022-03-04,69.99,70.41,69.59,70.23,3498862,65.8044090963493,66.1992919627654,65.428330175953,66.0300564485871,3721412.51236592,0.0,1.0
2022-03-07,67.11,68.83,67.055,68.74,5006707,63.0966408694957,64.7137802271999,63.0449300179412,64.6291624701107,5325166.31852014,0.0,1.0
2022-03-08,67.58,68.29,67.0,67.56,5831205,63.5385336009614,64.2060736846649,62.9932191663867,63.5197296549415,6202107.78509432,0.0,1.0
2022-03-09,70.25,70.43,68.46,68.73,5768621,66.0488603946069,66.2180959087853,64.3659072258333,64.6197604971008,6135543.03327676,0.0,1.0
2022-03-10,68.13,68.79,67.8,68.68,8852154,64.0556421165063,64.6761723351603,63.7453770071793,64.5727506320513,9415208.90420658,0.0,1.0
2022-03-11,67.11,68.63,67.11,68.5,5444804,63.0966408694957,64.5257407670017,63.0966408694957,64.4035151178729,5791129.15370197,0.0,1.0
2022-03-14,66.82,67.83,66.73,67.5,8717787,62.8239836522083,63.7735829262091,62.7393658951191,63.4633178168821,9272295.28399261,0.0,1.0
2022-03-15,67.56,67.56,66.6,66.8,5357913,63.5197296549415,63.5197296549415,62.6171402459903,62.8051797061885,5698711.31767073,0.0,1.0
2022-03-16,70.52,70.55,68.78,68.96,7770373,66.3027136658744,66.3309195849042,64.6667703621504,64.8360058763287,8264619.55571564,0.0,1.0
2022-03-17,71.13,71.3,70.48,70.68,4226807,66.8762340194789,67.0360675606473,66.2651057738348,66.453145234033,4495659.57650112,0.0,1.0
2022-03-18,71.5,71.66,70.37,70.42,4515303,67.2241070208455,67.374538589004,66.1616840707258,66.2086939357754,4802505.80940985,0.0,1.0
2022-03-21,70.02,70.383,69.905,70.32,3449913,65.832615015379,66.1739066356387,65.7244923257651,66.1146742056763,3669350.03574701,0.0,1.0
2022-03-22,71.22,71.26,70.79,70.86,2908423,66.960851776568,66.9984596686077,66.556566937142,66.6223807482113,3093417.72937968,0.0,1.0
2022-03-23,70.53,71.05,70.53,70.83,3993735,66.3121156388844,66.8010182353996,66.3121156388844,66.5941748291816,4247762.67257002,0.0,1.0
2022-03-24,70.96,71.055,70.37,70.47,2925392,66.7164004783104,66.8057192219046,66.1616840707258,66.2557038008249,3111466.06878898,0.0,1.0
2022-03-25,70.17,70.5,69.95,70.43,2823145,65.9736446105276,66.2839097198546,65.7668012043097,66.2180959087853,3002715.49070049,0.0,1.0
2022-03-28,70.88,70.89,70.24,70.68,2430457,66.6411846942311,66.6505866672411,66.039458421597,66.453145234033,2585049.96497928,0.0,1.0
2022-03-29,72.5,72.51,71.9,72.2,3395480,68.1643043218363,68.1737062948462,67.6001859412418,67.8822451315391,3611454.74085238,0.0,1.0
2022-03-30,71.55,72.06,71.36,71.7,2405000,67.271116885895,67.7506175094003,67.0924793987068,67.4121464810436,2557973.73324242,0.0,1.0
2022-03-31,71.23,71.84,71.17,71.68,3840633,66.9702537495779,67.5437741031824,66.9138419115185,67.3933425350238,4084922.38379378,0.0,1.0
2022-04-01,71.02,71.37,70.77,71.37,2389145,66.7728123163699,67.1018813717167,66.5377629911222,67.1018813717167,2541110.25152077,0.0,1.0
2022-04-04,72.03,72.08,71.51,71.73,2010061,67.7224115903706,67.7694214554202,67.2335089938554,67.4403524000734,2137914.02919542,0.0,1.0
2022-04-05,70.86,71.74,70.72,71.71,3716342,66.6223807482113,67.4497543730833,66.4907531260726,67.4215484540535,3952725.66309588,0.0,1.0
2022-04-06,69.99,70.71,69.81,70.59,4214692,65.8044090963493,66.4813511530627,65.6351735821709,66.3685274769438,4482773.98324614,0.0,1.0
2022-04-07,69.55,69.82,69.2,69.63,3614980,65.3907222839133,65.6445755551809,65.0616532285665,65.4659380679926,3844916.37679696,0.0,1.0
2022-04-08,68.9,69.4,68.87,69.2,2981214,64.7795940382693,65.2496926887647,64.7513881192396,65.0616532285665,3170838.7131703,0.0,1.0
2022-04-11,68.38,69.01,68.28,68.92,2155161,64.290691441754,64.8830157413783,64.1966717116549,64.7983979842891,2292243.33842348,0.0,1.0
2022-04-12,68.52,69.14,68.4,69.12,2604139,64.4223190638927,65.0052413905071,64.3094953877739,64.9864374444873,2769779.2763876,0.0,1.0
2022-04-13,70.25,70.27,69.56,69.56,2546517,66.0488603946069,66.0676643406267,65.4001242569232,65.4001242569232,2708492.14023089,0.0,1.0
2022-04-14,68.73,69.44,68.73,69.37,2159472,64.6197604971008,65.2873005808043,64.6197604971008,65.221486769735,2296828.54622556,0.0,1.0
2022-04-18,68.68,69.1,68.5,68.65,1819612,64.5727506320513,64.9676334984674,64.4035151178729,64.5445447130216,1935351.22689925,0.0,1.0
2022-04-19,69.17,69.185,68.4,68.57,1750257,65.0334473095368,65.0475502690517,64.3094953877739,64.4693289289423,1861584.79518656,0.0,1.0
2022-04-20,69.57,69.67,69.155,69.41,2122743,65.4095262299331,65.5035459600322,65.0193443500219,65.2590946617746,2257763.34154853,0.0,1.0
2022-04-21,68.32,69.69,68.21,69.47,2268475,64.2342796036946,65.522349906052,64.1308579005856,65.3155064998341,2412764.85011106,0.0,1.0
2022-04-22,67.51,68.3,67.46,68.25,2586265,63.472719789892,64.2154756576748,63.4257099248425,64.1684657926252,2750768.37305788,0.0,1.0
2022-04-25,67.03,67.14,66.28,66.64,3324607,63.0214250854164,63.1248467885254,62.3162771096733,62.65474813803,3536073.7544091,0.0,1.0
2022-04-26,65.13,66.5399,65.07,66.46,3408215,61.2350502135338,62.5606343882008,61.1786383754743,62.4855126238516,3624999.77016333,0.0,1.0
2022-04-27,65.2,65.58,64.83,65.07,4029715,61.3008640246031,61.6581389989797,60.9529910232365,61.1786383754743,4286031.23594719,0.0,1.0
2022-04-28,66.35,66.6,65.4775,65.97,2938012,62.3820909207426,62.6171402459903,61.5617687756281,62.0248159463661,3124888.78334762,0.0,1.0
2022-04-29,66.64,67.75,66.56,67.26,4966300,62.65474813803,63.6983671421298,62.5795323539507,63.2376704646443,5282189.16898204,0.0,1.0
2022-05-02,66.86,66.94,66.04,66.7,3881313,62.8615915442479,62.9368073283272,62.0906297574355,62.7111599760894,4128189.89791781,0.0,1.0
2022-05-03,67.07,67.25,66.77,66.91,2381341,63.059032977456,63.2282684916344,62.7769737871588,62.9086014092975,2532809.86606787,0.0,1.0
2022-05-04,68.26,68.39,66.43,67.05,4462895,64.1778677656351,64.3000934147639,62.4573067048219,63.0402290314362,4746764.31776255,0.0,1.0
2022-05-05,65.88,67.26,65.0675,67.26,4649849,61.9401981892769,63.2376704646443,61.1762878822218,63.2376704646443,4945609.81519482,0.0,1.0
2022-05-06,66.13,66.225,65.43,65.7,8165774,62.1752475145246,62.2645662581188,61.517109403831,61.7709626750986,8685170.64598498,0.0,1.0
2022-05-09,64.01,64.91,63.96,64.79,4959279,60.182029236424,61.0282068073158,60.1350193713745,60.9153831311969,5274721.58745145,0.0,1.0
2022-05-10,64.3,64.9401,63.85,64.87,5457447,60.4546864537114,61.0565067460756,60.0315976682655,60.9905989152762,5804576.33121107,0.0,1.0
2022-05-11,63.6,64.95,63.58,64.35,5222338,59.7965483430178,61.0658146993554,59.777744396998,60.5016963187609,5554512.86075416,0.0,1.0
2022-05-12,62.68,63.34,62.17,62.83,5650979,58.9315668261062,59.5520970447602,58.4520662026009,59.0725964212548,6010418.23247589,0.0,1.0
2022-05-13,65.49,65.51,64.68,64.72,2784569,61.5735212418905,61.5923251879103,60.8119614280879,60.8495693201275,2961685.80474059,0.0,1.0
2022-05-16,64.74,64.96,64.515,64.69,2445422,60.8683732661474,61.0752166723653,60.6568288734244,60.8213634010978,2600966.83687864,0.0,1.0
2022-05-17,66.44,66.55,65.99,66.25,2891321,62.4667086778318,62.5701303809408,62.0436198923859,62.2880711906435,3075227.93030029,0.0,1.0
2022-05-18,64.23,65.89,64.12,65.83,4441346,60.388872642642,61.9496001622868,60.285450939533,61.8931883242274,4723844.66039139,0.0,1.0
2022-05-19,65.47,65.735,64.63,64.66,3652795,61.5547172958707,61.8038695806332,60.7649515630384,60.7931574820681,3885136.65817848,0.0,1.0
2022-05-20,66.12,66.48,65.28,66.34,3717770,62.1658455415147,62.5043165698714,61.3760798086824,62.3726889477327,3954244.4932377,0.0,1.0
2022-05-23,67.13,67.35,66.69,66.76,2670972,63.1154448155155,63.3222882217335,62.7017580030795,62.7675718141489,2840863.29240165,0.0,1.0
2022-05-24,66.12,66.26,65.4,65.78,2934754,62.1658455415147,62.2974731636534,61.4889034848013,61.8461784591778,3121423.55323415,0.0,1.0
2022-05-25,66.0,66.16,65.39,65.42,2680169,62.0530218653958,62.2034534335544,61.4795015117914,61.5077074308211,2850645.2817674,0.0,1.0
2022-05-26,66.56,66.69,65.75,65.87,2392451,62.5795323539507,62.7017580030795,61.8179725401481,61.930796216267,2544626.53474826,0.0,1.0
2022-05-27,67.6,67.72,67.3,67.4,2091864,63.5573375469812,63.6701612231001,63.2752783566839,63.369298086783,2224920.23514155,0.0,1.0
2022-05-31,68.04,68.81,67.99,68.72,4882415,63.9710243594172,64.6949762811801,63.9240144943676,64.6103585240909,5192968.53421571,0.0,1.0
2022-06-01,67.61,68.73,67.35,68.58,3372175,63.5667395199911,64.6197604971008,63.3222882217335,64.4787309019522,3586667.39039366,0.0,1.0
2022-06-02,68.6,68.66,67.54,67.63,2527475,64.497534847972,64.5539466860315,63.5009257089217,63.5855434660109,2688238.94446024,0.0,1.0
2022-06-03,67.02,67.63,66.915,67.63,2461149,63.0120231124065,63.5855434660109,62.9133023958024,63.5855434660109,2617694.17696293,0.0,1.0
2022-06-06,66.89,68.215,66.76,67.87,2208922,62.8897974632777,64.1355588870905,62.7675718141489,63.8111908182487,2349423.88972196,0.0,1.0
2022-06-07,66.5,66.54,65.86,65.96,2409125,62.5231205158912,62.5607284079309,61.9213942432571,62.0154139733562,2562361.11022771,0.0,1.0
2022-06-08,66.03,66.61,65.94,66.34,2349138,62.0812277844255,62.6265422190002,61.9966100273364,62.3726889477327,2498558.54459943,0.0,1.0
2022-06-09,64.78,66.13,64.73,65.94,2795996,60.905981158187,62.1752475145246,60.8589712931375,61.9966100273364,2973839.63669475,0.0,1.0
2022-06-10,63.13,63.89,63.055,63.85,4945232,59.3546556115521,60.0692055603051,59.2841408139778,60.0315976682655,5259781.10635754,0.0,1.0
2022-06-13,60.26,61.3,60.075,61.09,6444696,56.6562893577084,57.6340945507388,56.4823528570251,57.4366531175308,6854620.82608419,0.0,1.0
2022-06-14,60.96,61.05,60.44,60.86,3781828,57.314427468402,57.3990452254911,56.8255248718867,57.2204077383029,4022377.00109801,0.0,1.0
2022-06-15,61.0,61.51,59.86,60.16,4080663,57.3520353604416,57.8315359839469,56.280210437312,56.5622696276093,4340219.86204333,0.0,1.0
2022-06-16,59.24,59.58,58.74,59.24,6134974,55.6972881106977,56.0169551930346,55.2271894602023,55.6972881106977,6525198.48071733,0.0,1.0
2022-06-17,59.7,59.945,59.22,59.46,4425627,56.1297788691535,56.3601272078962,55.6784841646779,55.9041315169157,4707125.82915944,0.0,1.0
2022-06-21,59.57,59.765,59.34,59.37,3220746,56.0075532200247,56.1908916937179,55.7913078407968,55.8195137598265,3425606.51536199,0.0,1.0
2022-06-22,57.81,58.13,57.45,57.54,3794493,54.3528059702808,54.6536691065979,54.0143349419241,54.0989526990133,4035847.57795103,0.0,1.0
2022-06-23,57.22,57.36,56.73,57.05,3253174,53.7980895626962,53.9297171848349,53.3373928852107,53.6382560215277,3460097.14830236,0.0,1.0
2022-06-24,59.5,59.58,58.315,58.3851,4242989,55.9417394089553,56.0169551930346,54.8276056072812,54.8935134380806,4512870.85756196,0.0,1.0
2022-06-27,59.5,59.88,59.36,59.78,2886136,55.9417394089553,56.2990143833318,55.8101117868166,56.2049946532328,3069713.1303806,0.0,1.0
2022-06-28,59.06,60.04,59.04,59.9,2283443,55.5280525965194,56.4494459514904,55.5092486504995,56.3178183293517,2428684.91283005,0.0,1.0
2022-06-29,58.15,58.54,58.01,58.47,2592715,54.6724730526177,55.0391500000041,54.540845430479,54.9733361889348,2757628.63525306,0.0,1.0
2022-06-30,58.19,58.43,57.06,57.3,4018944,54.7100809446573,54.9357282968951,53.6476579945377,53.8733053467755,4274575.1298845,0.0,1.0
2022-07-01,57.4,57.44,56.56,56.94,4148159,53.9673250768745,54.0049329689142,53.1775593440422,53.5348343184188,4412009.04919466,0.0,1.0
2022-07-05,57.0,57.04,56.09,56.26,5183841,53.5912461564782,53.6288540485178,52.7356666125765,52.895500153745,5513567.19971107,0.0,1.0
2022-07-06,56.52,56.72,56.1095,56.46,3157703,53.1399514520026,53.3279909122008,52.7540004599459,53.0835396139432,3358553.5681417,0.0,1.0
2022-07-07,57.88,58.05,57.44,57.44,4253652,54.4186197813502,54.5784533225186,54.0049329689142,54.0049329689142,4524212.09411812,0.0,1.0
2022-07-08,58.3,58.47,57.65,57.78,2733274,54.8135026477663,54.9733361889348,54.2023744021223,54.3246000512511,2907128.1071744,0.0,1.0
2022-07-11,56.63,56.95,56.31,56.89,3305021,53.2433731551116,53.5442362914287,52.9425100187945,53.4878244533692,3515241.95667966,0.0,1.0
2022-07-12,56.58,56.98,56.43,56.65,2976473,53.1963632900621,53.5724422104584,53.0553336949134,53.2621771011314,3165796.1545552,0.0,1.0
2022-07-13,57.0,57.205,56.21,56.34,3105035,53.5912461564782,53.7839866031813,52.8484902886954,52.9707159378243,3302535.5387935,0.0,1.0
2022-07-14,55.96,56.06,55.02,55.72,4120592,52.6134409634477,52.7074606935468,51.7296555005163,52.3877936112099,4382688.60765441,0.0,1.0
2022-07-15,56.85,56.87,56.09,56.4,2430872,53.4502165613296,53.4690205073494,52.7356666125765,53.0271277758837,2585491.36169416,0.0,1.0
2022-07-18,57.28,58.04,57.15,57.86,3178951,53.8545014007556,54.5690513495087,53.7322757516268,54.3998158353303,3381153.07994375,0.0,1.0
2022-07-19,58.69,58.765,58.2,58.22,4085401,55.1801795951527,55.250694392727,54.7194829176672,54.738286863687,4345259.2298388,0.0,1.0
2022-07-20,58.26,58.515,58.0,58.19,2674823,54.7758947557267,55.0156450674793,54.5314434574691,54.7100809446573,2844959.24119446,0.0,1.0
2022-07-21,59.22,59.28,58.55,58.79,2638835,55.6784841646779,55.7348960027373,55.048551973014,55.2741993252518,2806682.16896497,0.0,1.0
2022-07-22,58.47,58.98,58.25,58.77,2988058,54.9733361889348,55.4528368124401,54.7664927827168,55.255395379232,3178118.03634298,0.0,1.0
2022-07-25,58.78,59.15,58.65,59.0,2987231,55.2647973522419,55.6126703536085,55.1425717031131,55.4716407584599,3177238.43373284,0.0,1.0
2022-07-26,58.63,59.18,58.58,59.0,2983250,55.1237677570933,55.6408762726383,55.0767578920437,55.4716407584599,3173004.21608958,0.0,1.0
2022-07-27,59.84,59.99,58.85,59.0,2606749,56.2614064912922,56.4024360864408,55.3306111633113,55.4716407584599,2772555.28946193,0.0,1.0
2022-07-28,60.52,60.64,59.7,59.99,3013839,56.900740655966,57.0135643320849,56.1297788691535,56.4024360864408,3205538.87659942,0.0,1.0
2022-07-29,60.55,60.59,59.565,59.87,4935782,56.9289465749957,56.9665544670353,56.0028522335197,56.2896124103219,5249730.02453669,0.0,1.0
2022-08-01,59.86,60.5,59.48,59.77,3267099,56.280210437312,56.8819367099462,55.9229354629355,56.1955926802229,3474907.86939816,0.0,1.0
2022-08-02,59.43,60.02,59.175,59.45,8176032,55.875925597886,56.4306420054706,55.6361752861333,55.8947295439058,8696081.12189167,0.0,1.0
2022-08-03,60.46,60.57,59.87,60.15,2493430,56.8443288179065,56.9477505210155,56.2896124103219,56.5528676545994,2652028.45974164,0.0,1.0
2022-08-04,60.73,60.87,60.36,60.43,2219330,57.0981820891741,57.2298097113128,56.7503090878075,56.8161228988768,2360493.90660993,0.0,1.0
2022-08-05,60.73,61.07,60.56,60.65,1514562,57.0981820891741,57.417849171511,56.9383485480056,57.0229663050948,1610898.05129609,0.0,1.0
2022-08-08,61.06,61.475,60.94,60.99,2121470,57.408447198501,57.7986290784122,57.2956235223821,57.3426333874317,2256409.37042071,0.0,1.0
2022-08-09,60.78,61.12,60.745,61.12,1512771,57.1451919542236,57.4648590365605,57.1122850486889,57.4648590365605,1608993.13197957,0.0,1.0
2022-08-10,61.58,61.618,61.07,61.23,2584962,57.8973497950163,57.9330772924539,57.417849171511,57.5682807396695,2749382.4937338,0.0,1.0
2022-08-11,61.32,62.36,61.25,61.96,2347980,57.6528984967587,58.6307036897891,57.5870846856893,58.2546247693928,2497326.88822392,0.0,1.0
2022-08-12,62.19,62.205,61.59,61.73,1899806,58.4708701486207,58.4849731081356,57.9067517680262,58.0383793901649,2020646.08991948,0.0,1.0
2022-08-15,61.56,61.92,61.51,61.56,1625212,57.8785458489965,58.2170168773532,57.8315359839469,57.8785458489965,1728586.11515608,0.0,1.0
2022-08-16,61.61,61.8,61.4,61.48,1752696,57.925555714046,58.1041932012343,57.7281142808379,57.8033300649172,1864178.93154223,0.0,1.0
2022-08-17,60.67,60.98,60.375,60.68,1686894,57.0417702511146,57.3332314144218,56.7644120473223,57.0511722241245,1794191.49387286,0.0,1.0
2022-08-18,60.04,60.4,59.96,60.35,2729732,56.4494459514904,56.7879169798471,56.3742301674111,56.7409071147975,2903360.81280303,0.0,1.0
2022-08-19,58.92,59.24,58.75,59.23,2280979,55.3964249743806,55.6972881106977,55.2365914332122,55.6878861376878,2426064.18631084,0.0,1.0
2022-08-22,57.8,58.21,57.71,58.05,2333942,54.3434039972709,54.7288848906771,54.2587862401817,54.5784533225186,2482395.97958889,0.0,1.0
2022-08-23,58.08,58.465,57.71,57.78,4559297,54.6066592415483,54.9686352024298,54.2587862401817,54.3246000512511,4849298.11561371,0.0,1.0
2022-08-24,58.42,58.6,57.89,57.98,4527069,54.9263263238852,55.0955618380636,54.4280217543601,54.5126395114492,4815020.20398172,0.0,1.0
2022-08-25,59.62,59.62,58.915,58.98,4719703,56.0545630850742,56.0545630850742,55.3917239878757,55.4528368124401,5019906.98657191,0.0,1.0
2022-08-26,57.89,59.71,57.87,59.61,4107535,54.4280217543601,56.1391808421634,54.4092178083402,56.0451611120643,4368801.09703696,0.0,1.0
2022-08-29,57.28,57.47,57.05,57.2,2313389,53.8545014007556,54.0331388879439,53.6382560215277,53.7792856166764,2460535.67433345,0.0,1.0
2022-08-30,57.23,57.99,56.915,57.93,3885969,53.8074915357061,54.5220414844591,53.511329385894,54.4656296463997,4133142.04997684,0.0,1.0
2022-08-31,57.91,58.485,57.88,58.41,2607396,54.4468257003799,54.9874391484496,54.4186197813502,54.9169243508753,2773243.44289453,0.0,1.0
2022-09-01,56.68,56.8,56.23,56.76,3068198,53.2903830201611,53.40320669628,52.8672942347153,53.3655988042404,3263355.46460995,0.0,1.0
2022-09-02,55.93,56.855,55.81,56.73,2947381,52.585235044418,53.4549175478345,52.4724113682991,53.3373928852107,3134853.71303858,0.0,1.0
2022-09-06,54.96,55.47,54.88,55.39,2209527,51.6732436624569,52.1527442859622,51.5980278783776,52.0775285018829,2350067.3716798,0.0,1.0
2022-09-07,55.29,55.32,54.19,54.21,2862436,51.9835087717839,52.0117146908136,50.9492917406939,50.9680956867138,3044505.65533783,0.0,1.0
2022-09-08,54.67,54.71,54.16,54.28,2243314,51.4005864451695,51.4381943372092,50.9210858216642,51.0339094977831,2386003.4459106,0.0,1.0
2022-09-09,55.85,55.89,55.26,55.32,4920747,52.5100192603387,52.5476271523784,51.9553028527541,52.0117146908136,5233738.70017939,0.0,1.0
2022-09-12,56.33,56.655,56.09,56.16,3393934,52.9613139648143,53.2668780876364,52.7356666125765,52.8014804236459,3609810.40513862,0.0,1.0
2022-09-13,54.5,55.625,54.42,55.35,3232945,51.2407529040011,52.2984748676158,51.1655371199218,52.0399206098433,3438581.45156649,0.0,1.0
2022-09-14,55.1,55.275,54.66,54.92,4317306,51.8048712845956,51.969405812269,51.3911844721596,51.6356357704173,4591914.90493551,0.0,1.0
2022-09-15,53.95,54.56,53.87,54.28,2486464,50.7236443884561,51.2971647420605,50.6484286043769,51.0339094977831,2644619.37657085,0.0,1.0
2022-09-16,54.4,54.58,53.89,53.99,2755594,51.146733173902,51.3159686880804,50.6672325503967,50.7612522804958,2930867.80518936,0.0,1.0
2022-09-19,54.31,54.37,53.74,53.8,2127489,51.0621154168128,51.1185272548723,50.5262029552481,50.5826147933075,2262811.21819633,0.0,1.0
2022-09-20,53.57,53.795,53.37,53.79,2231864,50.3663694140796,50.5779138068025,50.1783299538814,50.5732128202976,2373825.15100597,0.0,1.0
2022-09-21,53.03,54.145,52.85,53.54,3428689,49.8586628715446,50.9069828621493,49.6894273573662,50.3381634950499,3646776.05050196,0.0,1.0
2022-09-22,52.4,52.78,52.23,52.65,2528752,49.2663385719203,49.6236135462968,49.1065050307519,49.501387897168,2689597.17001424,0.0,1.0
2022-09-23,50.57,51.18,50.23,51.14,4129647,47.5457775111071,48.1192978647115,47.2261104287702,48.0816899726719,4392319.56489121,0.0,1.0
2022-09-26,49.52,50.12,49.34,49.84,3074747,46.5585703450667,47.1226887256612,46.3893348308883,46.8594334813838,3270321.02385278,0.0,1.0
2022-09-27,49.21,50.01,48.93,49.85,3888670,46.2671091817595,47.0192670225522,46.0038539374821,46.8688354543937,4136014.85124649,0.0,1.0
2022-09-28,49.36,49.475,48.25,48.35,3891081,46.4081387769081,46.5162614665221,45.3645197728083,45.4585395029074,4138579.20661898,0.0,1.0
2022-09-29,48.25,48.6,47.87,48.54,4114024,45.3645197728083,45.6935888281551,45.0072447984318,45.6371769900957,4375702.83988728,0.0,1.0
2022-09-30,47.36,48.195,47.32,47.9,3447645,44.5277441749265,45.3128089212538,44.4901362828868,45.0354507174615,3666937.77611,0.0,1.0
2022-10-03,48.42,48.55,47.55,47.66,3848484,45.5243533139768,45.6465789631056,44.7063816621147,44.8098033652237,4093272.75875414,0.0,1.0
2022-10-04,50.7,50.7,49.81,49.86,4960514,47.6680031602359,47.6680031602359,46.831227562354,46.8782374274036,5276035.14153068,0.0,1.0
2022-10-05,49.83,50.15,49.19,49.69,3765585,46.8500315083738,47.1508946446909,46.2483052357397,46.7184038862351,4005100.84003811,0.0,1.0
2022-10-06,50.21,50.76,50.14,50.44,3865604,47.2073064827504,47.7244149982953,47.141492671681,47.4235518619783,4111481.70275128,0.0,1.0
2022-10-07,49.36,50.23,49.285,50.15,2783899,46.4081387769081,47.2261104287702,46.3376239793338,47.1508946446909,2960973.18835752,0.0,1.0
2022-10-10,48.7,49.16,48.525,49.15,3936997,45.7876085582542,46.22009931671,45.6230740305808,46.2106973437001,4187415.76459634,0.0,1.0
2022-10-11,48.62,49.17,48.4,48.75,4711610,45.7123927741749,46.2295012897199,45.5055493679569,45.8346184233037,5011299.21882841,0.0,1.0
2022-10-12,49.12,49.26,48.89,49.12,3033224,46.1824914246703,46.3141190468091,45.9662460454424,46.1824914246703,3226156.88941393,0.0,1.0
2022-10-13,49.09,49.345,47.19,47.53,7037730,46.1542855056406,46.3940358173933,44.367910633758,44.6875777160949,7485375.66804664,0.0,1.0
2022-10-14,48.61,49.66,48.475,49.62,3665121,45.702990801165,46.6901979672054,45.5760641655312,46.6525900751658,3898246.6724138,0.0,1.0
2022-10-17,50.14,50.24,49.81,49.87,3352979,47.141492671681,47.2355124017801,46.831227562354,46.8876394004135,3566250.39921557,0.0,1.0
2022-10-18,50.2,50.85,49.8,50.78,4380474,47.1979045097405,47.8090327553845,46.8218255893441,47.7432189443151,4659100.80297353,0.0,1.0
2022-10-19,49.55,49.89,49.25,49.59,2228465,46.5867762640964,46.9064433464333,46.3047170737992,46.624384156136,2370209.95237009,0.0,1.0
2022-10-20,49.54,50.32,49.455,49.74,3502260,46.5773742910865,47.3107281858594,46.4974575205023,46.7654137512847,3725026.64739526,0.0,1.0
2022-10-21,50.34,50.37,49.15,49.35,3923289,47.3295321318792,47.3577380509089,46.2106973437001,46.3987368038982,4172835.84612013,0.0,1.0
2022-10-24,49.76,49.88,49.32,49.49,6651455,46.7842176973045,46.8970413734234,46.3705308848685,46.530364426037,7074531.05107856,0.0,1.0
2022-10-25,50.6,50.77,50.0,50.0,3376195,47.5739834301368,47.7338169713052,47.0098650495423,47.0098650495423,3590943.08869205,0.0,1.0
2022-10-26,51.53,51.92,50.82,50.86,6001777,48.4483669200583,48.8150438674447,47.7808268363548,47.8184347283944,6383529.28015737,0.0,1.0
2022-10-27,51.5,52.2,51.475,51.73,3190285,48.4201610010286,49.0782991117222,48.3966560685038,48.6364063802564,3393207.99648951,0.0,1.0
2022-10-28,51.82,51.9,51.16,51.25,3957988,48.7210241373456,48.7962399214249,48.1004939186917,48.1851116757808,4209741.92951713,0.0,1.0
2022-10-31,51.81,51.9,51.5,51.59,2391707,48.7116221643357,48.7962399214249,48.4201610010286,48.5047787581177,2543835.21148109,0.0,1.0
2022-11-01,52.71,53.165,52.46,53.06,3480622,49.5577997352275,49.9855895071783,49.3227504099798,49.8868687905743,3702012.32904187,0.0,1.0
2022-11-02,51.74,53.32,51.7,52.76,5183677,48.6458083532664,50.1313200888319,48.6082004612267,49.604809600277,5513392.76823819,0.0,1.0
2022-11-03,52.03,52.235,51.55,51.74,3403091,48.9184655705537,49.1112060172568,48.4671708660781,48.6458083532664,3619549.85024269,0.0,1.0
2022-11-04,53.93,53.965,53.13,53.55,4473653,50.7048404424363,50.737747347971,49.9526826016436,50.3475654680598,4758206.59694019,0.0,1.0
2022-11-07,54.71,54.96,54.33,54.8,2222405,51.4381943372092,51.6732436624569,51.0809193628326,51.5228120942983,2363764.49672624,0.0,1.0
2022-11-08,55.92,56.31,55.51,55.8556,5085287,52.5758330714081,52.9425100187945,52.1903521780018,52.5152843652243,5408744.52058176,0.0,1.0
2022-11-09,55.84,56.73,55.795,56.55,4048446,52.5006172873288,53.3373928852107,52.4583084087842,53.1681573710323,4305953.6500833,0.0,1.0
2022-11-10,58.38,58.43,57.33,57.63,5850029,54.8887184318456,54.9357282968951,53.9015112658052,54.1835704561024,6222129.11463884,0.0,1.0
2022-11-11,60.73,60.765,59.945,60.0101,5158551,57.0981820891741,57.1310889947087,56.3601272078962,56.4213340521908,5486668.5902667,0.0,1.0
2022-11-14,59.57,60.035,59.325,59.41,3252876,56.0075532200247,56.4447449649854,55.7772048812819,55.8571216518661,3459780.19355288,0.0,1.0
2022-11-15,60.36,60.95,59.78,60.89,3999734,56.7503090878075,57.3050254953921,56.2049946532328,57.2486136573326,4254143.24821481,0.0,1.0
2022-11-16,58.57,59.45,58.55,59.34,3605778,55.0673559190338,55.8947295439058,55.048551973014,55.7913078407968,3835129.0693985,0.0,1.0
2022-11-17,57.68,57.725,56.94,56.94,4173956,54.230580321152,54.2728891996966,53.5348343184188,53.5348343184188,4439446.90715576,0.0,1.0
2022-11-18,58.05,58.17,57.68,58.17,3052744,54.5784533225186,54.6912769986375,54.230580321152,54.6912769986375,3246918.4891116,0.0,1.0
2022-11-21,56.46,56.625,56.205,56.48,2917253,53.0835396139432,53.2386721686066,52.8437893021905,53.102343559963,3102809.37514455,0.0,1.0
2022-11-22,56.86,56.89,56.44,56.46,3118693,53.4596185343395,53.4878244533692,53.0647356679233,53.0835396139432,3317062.27694262,0.0,1.0
2022-11-23,57.95,57.965,56.97,56.97,3526188,54.4844335924195,54.4985365519344,53.5630402374485,53.5630402374485,3750476.62472957,0.0,1.0
2022-11-25,57.87,57.945,57.67,57.75,1231185,54.4092178083402,54.4797326059146,54.2211783481421,54.2963941322213,1309496.42027529,0.0,1.0
2022-11-28,56.84,57.64,56.835,57.34,2159299,53.4408145883197,54.1929724291124,53.4361136018147,53.9109132388151,2296644.54229381,0.0,1.0
2022-11-29,58.36,58.44,58.06,58.1,3667653,54.8699144858258,54.945130269905,54.5878552955285,54.6254631875681,3900939.72417786,0.0,1.0
2022-11-30,60.7,60.895,59.02,59.62,7911909,57.0699761701443,57.2533146438376,55.4904447044797,56.0545630850742,8415158.1712284,0.0,1.0
2022-12-01,60.31,60.69,59.95,60.6,4235771,56.7032992227579,57.0605741971344,56.3648281944012,56.9759564400453,4505193.74554261,0.0,1.0
2022-12-02,59.44,59.59,58.75,58.82,2847232,55.8853275708959,56.0263571660445,55.2365914332122,55.3024052442815,3028334.58147496,0.0,1.0
2022-12-05,58.06,58.97,58.03,58.93,5087042,54.5878552955285,55.4434348394302,54.5596493764988,55.4058269473905,5410611.15006278,0.0,1.0
2022-12-06,57.08,57.69,56.97,57.67,3026520,53.6664619405575,54.2399822941619,53.5630402374485,54.2211783481421,3219026.47115711,0.0,1.0
2022-12-07,57.39,57.515,56.95,57.16,3838878,53.9579231038646,54.0754477664885,53.5442362914287,53.7416777246367,4083055.75431276,0.0,1.0
2022-12-08,57.62,57.75,57.365,57.56,3156317,54.1741684830925,54.2963941322213,53.9344181713399,54.1177566450331,3357079.40947464,0.0,1.0
2022-12-09,58.04,58.55,57.995,58.11,2358324,54.5690513495087,55.048551973014,54.5267424709641,54.634865160578,2508328.83429322,0.0,1.0
2022-12-12,58.2,58.25,57.83,57.97,1931266,54.7194829176672,54.7664927827168,54.3716099163006,54.5032375384393,2054107.1517273,0.0,1.0
2022-12-13,58.25,58.73,57.925,58.67,7042034,55.42219954319,55.8788974965073,55.1129769706314,55.8218102523426,7401338.88371457,0.697414,1.0
2022-12-14,58.01,58.425,57.35,58.13,3906628,55.1938505665314,55.5887040053369,54.5658908807201,55.3080250548607,4105955.42716892,0.0,1.0
2022-12-15,55.5,56.36,55.435,56.29,5242976,52.8057008523098,53.6239513520032,52.7438563377981,53.5573495671445,5510487.75612022,0.0,1.0
2022-12-16,56.31,56.53,56.15,56.29,3406131,53.5763786485327,53.7856985438031,53.4241459974269,53.5573495671445,3579921.62680918,0.0,1.0
2022-12-19,56.65,57.06,56.505,56.94,1977143,53.8998730321324,54.2899692005909,53.7619121920678,54.1757947122616,2078022.53788665,0.0,1.0
2022-12-20,57.44,57.52,57.09,57.174,4004415,54.6515217469671,54.72763807252,54.3185128226733,54.3984349645038,4208731.80192397,0.0,1.0
2022-12-21,57.32,57.41,56.86,57.02,2698332,54.5373472586378,54.6229781248848,54.0996783867087,54.2519110378145,2836008.68055611,0.0,1.0
2022-12-22,56.9,57.43,56.55,57.36,3310592,54.1377365494852,54.642007206273,53.8047276251913,54.5754054214142,3479507.9514973,0.0,1.0
2022-12-23,57.04,57.06,56.51,56.69,2094773,54.2709401192027,54.2899692005909,53.7666694624149,53.9379311949089,2201654.35972837,0.0,1.0
2022-12-27,57.65,57.82,57.52,57.6,2665942,54.8513271015434,55.0130742933433,54.72763807252,54.8037543980729,2801966.04934424,0.0,1.0
2022-12-28,56.61,57.47,56.51,57.37,2829213,53.861814869356,54.6800653690494,53.7666694624149,54.5849199621083,2973567.60663336,0.0,1.0
2022-12-29,57.13,57.16,56.535,56.69,2483032,54.3565709854497,54.385114607532,53.7904558141502,53.9379311949089,2609723.45363677,0.0,1.0
2022-12-30,56.48,57.29,56.13,57.03,4703772,53.7381258403326,54.5088036365555,53.4051169160387,54.2614255785086,4943772.01299054,0.0,1.0
2023-01-03,55.43,56.29,55.22,55.9,5379776,52.739099067451,53.5573495671445,52.5392937128747,53.1862824800742,5654267.6866477,0.0,1.0
2023-01-04,57.62,57.705,56.83,57.14,5008912,54.8227834794611,54.903657075361,54.0711347646264,54.3660855261438,5264481.135806,0.0,1.0
2023-01-05,57.01,57.11,56.69,56.87,2256677,54.2423964971204,54.3375419040615,53.9379311949089,54.1091929274028,2371819.1687351,0.0,1.0
2023-01-06,59.89,59.95,58.32,58.74,4759620,56.982584217024,57.0396714611887,55.4888013280488,55.8884120372014,5002469.53901466,0.0,1.0
2023-01-09,61.15,61.875,61.09,61.29,3832975,58.1814163444819,58.8712205448048,58.1243291003172,58.3146199141994,4028544.43869567,0.0,1.0
2023-01-10,61.35,61.36,60.76,60.948,2104840,58.3717071583641,58.3812216990582,57.8103492574116,57.9892226224609,2212235.00710132,0.0,1.0
2023-01-11,61.51,61.52,60.98,61.12,2534775,58.5239398094698,58.5334543501639,58.019669152682,58.1528727223995,2664106.53072218,0.0,1.0
2023-01-12,61.96,62.2,61.02,61.65,3731501,58.9520941407048,59.1804431173634,58.0577273154584,58.6571433791874,3921892.94256741,0.0,1.0
2023-01-13,62.42,62.54,61.81,61.81,2342636,59.3897630126338,59.5039375009631,58.8093760302931,58.8093760302931,2462164.04481852,0.0,1.0
2023-01-17,62.25,62.33,62.07,62.28,3123681,59.228015820834,59.3041321463868,59.05675408834,59.2565594429163,3283060.21323106,0.0,1.0
2023-01-18,61.32,62.72,61.32,62.62,3102097,58.3431635362817,59.6751992334571,58.3431635362817,59.580053826516,3260374.9353034,0.0,1.0
2023-01-19,62.17,62.27,61.74,62.02,2458622,59.1518994952811,59.2470449022222,58.7427742454344,59.0091813848694,2584067.98503899,0.0,1.0
2023-01-20,63.24,63.26,62.47,62.65,2403342,60.1699553495508,60.1889844309391,59.4373357161044,59.6085974485983,2525967.44001298,0.0,1.0
2023-01-23,63.9,64.19,63.36,63.47,3415464,60.7979150353621,61.0738367154913,60.2841298378802,60.3887897855154,3589730.8233853,0.0,1.0
2023-01-24,63.71,63.92,63.31,63.44,3068937,60.617138762174,60.8169441167503,60.2365571344096,60.360246163433,3225523.01647086,0.0,1.0
2023-01-25,63.86,63.86,63.175,63.41,3197585,60.7598568725856,60.7598568725856,60.1081108350391,60.3317025413507,3360735.00844819,0.0,1.0
2023-01-26,65.09,65.09,64.57,65.0,4094270,61.9301453779612,61.9301453779612,61.4353892618674,61.8445145117142,4303171.46316335,0.0,1.0
2023-01-27,65.41,65.62,65.0,65.05,3447209,62.2346106801727,62.434416034749,61.8445145117142,61.8920872151847,3623095.54483702,0.0,1.0
2023-01-30,63.97,64.42,63.96,64.19,2636484,60.8645168202208,61.2926711514558,60.8550022795267,61.0738367154913,2771005.01722817,0.0,1.0
2023-01-31,63.47,63.48,62.88,63.04,2154638,60.3887897855154,60.3983043262095,59.8274318845629,59.9796645356686,2264573.8446774,0.0,1.0
2023-02-01,65.11,65.41,63.88,64.25,4154750,61.9491744593494,62.2346106801727,60.7788859539739,61.1309239596559,4366737.32718602,0.0,1.0
2023-02-02,65.1,65.34,64.68,65.31,3281759,61.9396599186553,62.1680088953139,61.5400492095027,62.1394652732316,3449203.80868372,0.0,1.0
2023-02-03,63.4,64.355,63.302,63.91,3588261,60.3221880006566,61.2308266369441,60.2289455018543,60.8074295760562,3771344.42466715,0.0,1.0
2023-02-06,61.59,62.06,61.405,61.786,3713332,58.6000561350227,59.0472395476459,58.4240371321817,58.7865411326273,3902796.90778852,0.0,1.0
2023-02-07,62.75,62.93,61.895,62.15,3731649,59.7037428555394,59.8750045880334,58.8902496261931,59.1328704138929,3922048.49395425,0.0,1.0
2023-02-08,62.91,63.44,62.785,63.42,2461273,59.8559755066452,60.360246163433,59.7370437479688,60.3412170820448,2586854.24670441,0.0,1.0
2023-02-09,62.72,63.78,62.545,63.69,3230063,59.6751992334571,60.6837405470328,59.5086947713102,60.5981096807858,3394870.12967386,0.0,1.0
2023-02-10,62.48,62.785,62.32,62.65,2558726,59.4468502567985,59.7370437479688,59.2946176056927,59.6085974485983,2689279.57981621,0.0,1.0
2023-02-13,62.61,62.61,61.88,62.01,3013016,59.5705392858219,59.5705392858219,58.8759778151519,58.9996668441753,3166748.76577621,0.0,1.0
2023-02-14,62.6,63.035,62.09,62.41,4276221,59.5610247451278,59.9749072653216,59.0757831697282,59.3802484719397,4494406.12792508,0.0,1.0
2023-02-15,60.79,60.84,60.34,60.6,2817128,57.8388928794939,57.8864655829645,57.410738548259,57.6581166063058,2960865.99508055,0.0,1.0
2023-02-16,61.45,61.86,61.05,61.1,2751904,58.4668525653052,58.8569487337637,58.0862709375408,58.1338436410113,2892314.0784963,0.0,1.0
2023-02-17,60.89,60.96,60.35,60.7,2000956,57.934038286435,58.0006400712938,57.4202530889531,57.7532620132469,2103050.54582269,0.0,1.0
2023-02-21,60.11,60.83,60.01,60.69,2411463,57.1919041122944,57.8769510422703,57.0967587053533,57.7437474725528,2534502.79685372,0.0,1.0
2023-02-22,59.52,59.95,59.36,59.78,4846214,56.630546211342,57.0396714611887,56.4783135602362,56.8779242693888,5093481.81462939,0.0,1.0
2023-02-23,60.52,60.89,60.04,60.78,5879059,57.582000280753,57.934038286435,57.1253023274357,57.8293783387998,6179025.54522629,0.0,1.0
2023-02-24,58.61,58.94,58.36,58.81,6601007,55.764723008178,56.0787028510836,55.5268594908252,55.9550138220602,6937809.41426469,0.0,1.0
2023-02-27,58.72,59.01,58.635,58.79,5584333,55.8693829558132,56.1453046359424,55.7885093599132,55.9359847406719,5869261.77472452,0.0,1.0
2023-02-28,58.5,58.93,58.41,58.69,4519660,55.6600630605428,56.0691883103895,55.5744321942958,55.8408393337308,4750266.08777654,0.0,1.0
2023-03-01,59.62,60.09,59.37,59.86,7552626,56.7256916182831,57.1728750309062,56.4878281009303,56.9540405949417,7937982.76008801,0.0,1.0
2023-03-02,59.36,59.4,58.78,58.86,6722447,56.4783135602362,56.5163717230126,55.9264701999778,56.0025865255307,7065445.63329435,0.0,1.0
2023-03-03,60.6,60.655,59.75,59.91,4393221,57.6581166063058,57.7104465801234,56.8493806473065,57.0016132984122,4617375.80534991,0.0,1.0
2023-03-06,60.73,61.07,60.64,60.9,5455098,57.7818056353292,58.105300018929,57.6961747690823,57.9435528271291,5733432.8323143,0.0,1.0
2023-03-07,59.03,60.32,59.01,60.31,6383395,56.1643337173306,57.3917094668708,56.1453046359424,57.3821949261766,6709094.2224376,0.0,1.0
2023-03-08,59.19,59.34,58.825,59.07,4029856,56.3165663684363,56.459284478848,55.9692856331013,56.202391880107,4235470.87511513,0.0,1.0
2023-03-09,57.74,58.83,57.66,58.62,4216054,54.9369579677904,55.9740429034484,54.8608416422375,55.7742375488721,4431169.23406509,0.0,1.0
2023-03-10,57.77,58.77,57.72,58.32,6017785,54.9655015898727,55.9169556592837,54.9179288864022,55.4888013280488,6324829.74582831,0.0,1.0
2023-03-13,59.02,59.27,58.42,58.42,9957140,56.1548191766365,56.3926826939892,55.5839467349899,55.5839467349899,10465181.998921,0.0,1.0
2023-03-14,58.24,58.415,57.9,58.09,5901424,55.4126850024959,55.5791894646428,55.0891906188962,55.2699668920842,6202531.67202634,0.0,1.0
2023-03-15,57.3,57.48,56.78,56.92,5837886,54.5183181772496,54.6895799097435,54.0235620611559,54.1567656308734,6135751.78002448,0.0,1.0
2023-03-16,59.05,59.08,57.635,57.77,4800522,56.1833627987188,56.2119064208011,54.8370552905022,54.9655015898727,5045458.47701491,0.0,1.0
2023-03-17,58.33,58.85,58.3,58.64,4050989,55.4983158687429,55.9930719848366,55.4697722466606,55.7932666302603,4257682.14172212,0.0,1.0
2023-03-20,58.81,58.84,58.44,58.5,3445881,55.9550138220602,55.9835574441425,55.6029758163781,55.6600630605428,3621699.7864471,0.0,1.0
2023-03-21,59.13,59.18,58.67,58.95,2967937,56.2594791242717,56.3070518277422,55.8218102523426,56.0882173917777,3119369.7051896,0.0,1.0
2023-03-22,59.49,60.76,59.42,59.53,5584666,56.6020025892596,57.8103492574116,56.5354008044009,56.6400607520361,5869611.76534489,0.0,1.0
2023-03-23,60.47,61.27,60.09,60.72,4697906,57.5344275772824,58.2955908328112,57.1728750309062,57.7722910946351,4937606.71275316,0.0,1.0
2023-03-24,59.69,59.77,58.96,59.15,3021864,56.7922934031418,56.8684097286947,56.0977319324718,56.2785082056599,3176048.21625361,0.0,1.0
2023-03-27,59.49,59.62,59.235,59.44,2738597,56.6020025892596,56.7256916182831,56.3593818015598,56.5544298857891,2878328.11697928,0.0,1.0
2023-03-28,60.03,60.11,59.83,59.9,2321056,57.1157877867416,57.1919041122944,56.9254969728594,56.9920987577181,2439482.97098239,0.0,1.0
2023-03-29,60.0,60.265,59.76,60.17,2756423,57.0872441646592,57.3393794930531,56.8588951880006,57.2489913564591,2897063.65090898,0.0,1.0
2023-03-30,60.68,60.745,60.465,60.59,2634171,57.7342329318587,57.7960774463704,57.5296703069353,57.6486020656117,2768574.00129754,0.0,1.0
2023-03-31,61.22,61.52,60.89,61.07,3563501,58.2480181293406,58.5334543501639,57.934038286435,58.105300018929,3745321.09805999,0.0,1.0
2023-04-03,60.86,60.9,60.2,60.3,3320752,57.9054946643527,57.9435528271291,57.2775349785414,57.3726803854825,3490186.34399847,0.0,1.0
2023-04-04,60.55,60.775,60.37,60.55,2870382,57.6105439028353,57.8246210684527,57.4392821703413,57.6105439028353,3016837.16774364,0.0,1.0
2023-04-05,60.62,61.15,60.48,61.04,3170818,57.677145687694,58.1814163444819,57.5439421179765,58.0767563968467,3332602.27891289,0.0,1.0
2023-04-06,59.96,60.125,59.5,59.74,2641796,57.0491860018828,57.2061759233356,56.6115171299537,56.8398661066124,2776588.05078783,0.0,1.0
2023-04-10,61.26,61.3,60.745,60.82,3375718,58.2860762921171,58.3241344548935,57.7960774463704,57.8674365015762,3547956.86783892,0.0,1.0
2023-04-11,62.02,62.18,61.925,62.14,3108769,59.0091813848694,59.1614140359752,58.9187932482754,59.1233558731987,3267387.35998526,0.0,1.0
2023-04-12,62.16,62.76,62.07,62.67,4454595,59.142384954587,59.7132573962336,59.05675408834,59.6276265299866,4681881.28383085,0.0,1.0
2023-04-13,64.01,64.04,63.58,63.62,3664535,60.9025749829973,60.9311186050796,60.4934497331506,60.531507895927,3851510.14411929,0.0,1.0
2023-04-14,63.35,63.77,62.995,63.53,2561968,60.274615297186,60.6742260063387,59.9368491025451,60.44587702968,2692686.99600605,0.0,1.0
2023-04-17,62.83,62.93,62.565,62.84,2451348,59.7798591810923,59.8750045880334,59.5277238526984,59.7893737217864,2576422.84458098,0.0,1.0
2023-04-18,62.97,63.155,62.78,63.1,1932622,59.9130627508099,60.0890817536509,59.7322864776218,60.0367517798333,2031229.94806929,0.0,1.0
2023-04-19,62.36,62.45,62.12,62.21,1804048,59.3326757684692,59.4183066347162,59.1043267918105,59.1899576580575,1896095.73178538,0.0,1.0
2023-04-20,62.16,62.635,62.06,62.38,3163005,59.142384954587,59.5943256375572,59.0472395476459,59.3517048498574,3324390.63712041,0.0,1.0
2023-04-21,61.56,61.69,61.195,61.68,3255528,58.5715125129404,58.6952015419638,58.2242317776054,58.6856870012697,3421634.42741423,0.0,1.0
2023-04-24,61.16,61.27,60.935,61.17,1984825,58.190930885176,58.2955908328112,57.9768537195585,58.2004454258701,2086096.49568133,0.0,1.0
2023-04-25,59.43,59.94,59.41,59.9,2554555,56.544915345095,57.0301569204946,56.5258862637067,56.9920987577181,2684895.76336716,0.0,1.0
2023-04-26,59.76,60.06,59.605,59.88,1803422,56.8588951880006,57.1443314088239,56.7114198072419,56.9730696763299,1895437.79146001,0.0,1.0
2023-04-27,60.53,60.625,59.8,59.8,1961498,57.5915148214471,57.6819029580411,56.896953350777,56.896953350777,2061579.28486689,0.0,1.0
2023-04-28,60.67,60.67,60.25,60.3,3187191,57.7247183911646,57.7247183911646,57.325107682012,57.3726803854825,3349810.67659218,0.0,1.0
2023-05-01,60.27,60.84,60.18,60.46,2247117,57.3441367634002,57.8864655829645,57.2585058971532,57.5249130365883,2361771.38996432,0.0,1.0
2023-05-02,60.4,60.72,60.295,60.59,2906525,57.4678257924236,57.7722910946351,57.3679231151355,57.6486020656117,3054824.28783907,0.0,1.0
2023-05-03,60.08,60.8,60.05,60.44,3012412,57.1633604902121,57.848407420188,57.1348168681298,57.5058839552001,3166113.9479543,0.0,1.0
2023-05-04,60.56,60.69,60.38,60.58,2580917,57.6200584435294,57.7437474725528,57.4487967110354,57.6390875249176,2712602.82863445,0.0,1.0
2023-05-05,61.59,61.72,60.85,60.91,2267995,58.6000561350227,58.7237451640461,57.8959801236586,57.9530673678232,2383714.64573591,0.0,1.0
2023-05-08,61.55,61.62,61.45,61.55,2675164,58.5619979722463,58.628599757105,58.4668525653052,58.5619979722463,2811658.58238023,0.0,1.0
2023-05-09,60.98,61.1,60.91,61.04,3066106,58.019669152682,58.1338436410113,57.9530673678232,58.0767563968467,3222547.57068633,0.0,1.0
2023-05-10,61.06,61.255,60.65,61.23,3639360,58.0957854782349,58.28131902177,57.7056893097764,58.2575326700347,3825050.64301528,0.0,1.0
2023-05-11,60.06,60.095,59.61,59.97,5277805,57.1443314088239,57.1776323012533,56.7161770775889,57.0587005425769,5547093.8321461,0.0,1.0
2023-05-12,59.27,59.7,59.14,59.65,2862043,56.3926826939892,56.8018079438359,56.2689936649658,56.7542352403654,3008072.68791419,0.0,1.0
2023-05-15,60.22,60.265,59.715,59.74,3369874,57.2965640599297,57.3393794930531,56.8160797548771,56.8398661066124,3541814.69010498,0.0,1.0
2023-05-16,59.59,59.94,59.535,59.8,2381794,56.6971479962007,57.0301569204946,56.6448180223831,56.896953350777,2503319.99890913,0.0,1.0
2023-05-17,60.73,60.795,60.27,60.46,2780642,57.7818056353292,57.843650149841,57.3441367634002,57.5249130365883,2922518.37413592,0.0,1.0
2023-05-18,61.2,61.235,60.64,60.87,3852403,58.2289890479524,58.2622899403818,57.6961747690823,57.9150092050468,4048963.7112855,0.0,1.0
2023-05-19,62.05,62.15,61.8,62.0,3780456,59.0377250069518,59.1328704138929,58.799861489599,58.9901523034812,3973345.7678523,0.0,1.0
2023-05-22,63.11,63.2,62.95,62.98,2102651,60.0462663205274,60.1318971867744,59.8940336694216,59.922577291504,2209934.31800831,0.0,1.0
2023-05-23,62.35,62.99,62.31,62.78,3130840,59.3231612277751,59.9320918321981,59.2851030649986,59.7322864776218,3290584.48605742,0.0,1.0
2023-05-24,62.35,62.77,62.32,62.75,2826952,59.3231612277751,59.7227719369277,59.2946176056927,59.7037428555394,2971191.24389269,0.0,1.0
2023-05-25,62.05,62.34,61.895,62.34,3058432,59.0377250069518,59.3136466870809,58.8902496261931,59.3136466870809,3214482.02107472,0.0,1.0
2023-05-26,63.1,63.16,62.32,62.32,3131379,60.0367517798333,60.093839023998,59.2946176056927,59.2946176056927,3291150.98739189,0.0,1.0
2023-05-30,63.44,63.81,63.33,63.81,3506242,60.360246163433,60.7122841691151,60.2555862157978,60.7122841691151,3685140.57874659,0.0,1.0
2023-05-31,62.78,62.85,62.27,62.71,3593606,59.7322864776218,59.7988882624805,59.2470449022222,59.665684692763,3776962.14198198,0.0,1.0
2023-06-01,63.76,63.79,62.89,62.93,3279360,60.6647114656445,60.6932550877269,59.836946425257,59.8750045880334,3446682.40478507,0.0,1.0
2023-06-02,65.16,65.295,64.86,64.86,4695185,61.9967471628199,62.1251934621904,61.7113109419966,61.7113109419966,4934746.87948587,0.0,1.0
2023-06-05,65.13,65.25,64.89,64.89,2721106,61.9682035407376,62.0823780290669,61.739854564079,61.739854564079,2859944.67571571,0.0,1.0
2023-06-06,65.7,65.91,65.045,65.17,3245739,62.5105323603019,62.7103377148782,61.8873299448377,62.006261703514,3411345.96440302,0.0,1.0
2023-06-07,64.76,65.435,64.695,65.27,3741236,61.6161655350555,62.258397031908,61.5543210205438,62.1014071104551,3932124.65034289,0.0,1.0
2023-06-08,65.66,65.695,65.01,65.08,2246592,62.4724741975254,62.5057750899548,61.8540290524083,61.920630837267,2361219.60295024,0.0,1.0
2023-06-09,66.68,66.94,66.48,66.49,3362812,63.4429573483246,63.6903354063715,63.2526665344424,63.2621810751365,3534392.36649837,0.0,1.0
2023-06-12,66.64,66.675,66.08,66.22,2172390,63.4048991855482,63.4382000779776,62.872084906678,63.0052884763956,2283231.60291369,0.0,1.0
2023-06-13,67.51,67.66,67.17,67.43,4552959,64.2326642259357,64.3753823363474,63.909169842336,64.1565479003829,4785264.09878996,0.0,1.0
2023-06-14,66.88,67.205,66.43,66.76,3448728,63.6332481622068,63.9424707347654,63.2050938309719,63.5190736738775,3624692.04859778,0.0,1.0
2023-06-15,67.04,67.075,66.23,66.23,3473905,63.7854808133126,63.818781705742,63.0148030170897,63.0148030170897,3651153.65174756,0.0,1.0
2023-06-16,66.48,66.91,66.375,66.88,3030287,63.2526665344424,63.6617917842892,63.1527638571543,63.6332481622068,3184900.98200531,0.0,1.0
2023-06-20,65.18,65.58,65.07,65.46,3317918,62.0157762442082,62.3963578719725,61.9111162965729,62.2821833836432,3487207.74514529,0.0,1.0
2023-06-21,64.62,64.825,64.26,64.41,3539926,61.482961965338,61.6780100495672,61.14043850035,61.2831566107617,3720543.23357033,0.0,1.0
2023-06-22,64.64,64.675,64.36,64.41,2554950,61.5019910467262,61.5352919391556,61.2355839072911,61.2831566107617,2685310.91740633,0.0,1.0
2023-06-23,63.31,63.515,63.185,63.51,3514653,60.2365571344096,60.4316052186389,60.1176253757332,60.4268479482918,3693980.73222368,0.0,1.0
2023-06-26,63.9,64.09,63.865,63.96,2084533,60.7979150353621,60.9786913085502,60.7646141429327,60.8550022795267,2190891.88539649,0.0,1.0
2023-06-27,64.57,64.64,64.255,64.37,2705030,61.4353892618674,61.5019910467262,61.135681230003,61.2450984479852,2843048.43183297,0.0,1.0
2023-06-28,63.28,63.39,63.02,63.06,2875512,60.2080135123273,60.3126734599625,59.9606354542804,59.9986936170569,3022228.91513842,0.0,1.0
2023-06-29,62.72,62.84,62.48,62.63,4289395,59.6751992334571,59.7893737217864,59.4468502567985,59.5895683672101,4508252.30339854,0.0,1.0
2023-06-30,63.38,63.545,63.2,63.37,3602729,60.3031589192684,60.4601488407212,60.1318971867744,60.2936443785743,3786550.62375247,0.0,1.0
2023-07-03,64.79,65.0,64.62,64.62,2258067,61.6447091571379,61.8445145117142,61.482961965338,61.482961965338,2373280.09054383,0.0,1.0
2023-07-05,64.06,64.26,63.98,64.21,4168386,60.9501476864678,61.14043850035,60.874031360915,61.0928657968795,4381069.07523188,0.0,1.0
2023-07-06,62.81,63.09,62.48,63.04,3508164,59.7608300997041,60.0272372391392,59.4468502567985,59.9796645356686,3687160.64472958,0.0,1.0
2023-07-07,63.14,63.555,62.71,62.73,3412250,60.0748099426097,60.4696633814153,59.665684692763,59.6847137741512,3586352.83583622,0.0,1.0
2023-07-10,63.22,63.245,62.69,62.69,1902819,60.1509262681626,60.1747126198979,59.6466556113748,59.6466556113748,1999906.31305826,0.0,1.0
2023-07-11,64.35,64.39,63.97,64.19,2610073,61.226069366597,61.2641275293735,60.8645168202208,61.0738367154913,2743246.45183956,0.0,1.0
2023-07-12,66.1,66.14,65.605,65.605,4337959,62.8911139880663,62.9291721508427,62.4201442237078,62.4201442237078,4559294.17873579,0.0,1.0
2023-07-13,66.97,67.14,66.58,66.58,4753958,63.7188790284538,63.8806262202537,63.3478119413835,63.3478119413835,4996518.6474456,0.0,1.0
2023-07-14,67.18,67.44,67.115,67.35,3802937,63.9186843830301,64.166062441077,63.8568398685184,64.08043157483,3996973.8133069,0.0,1.0
2023-07-17,67.54,67.64,67.035,67.15,2565376,64.2612078480181,64.3563532549592,63.7807235429655,63.8901407609478,2696268.88199463,0.0,1.0
2023-07-18,67.34,67.56,67.165,67.34,2874790,64.0709170341359,64.2802369294063,63.904412571989,64.0709170341359,3021470.07661619,0.0,1.0
2023-07-19,67.12,67.32,66.93,67.18,2513514,63.8615971388655,64.0518879527476,63.6808208656774,63.9186843830301,2641760.73318603,0.0,1.0
2023-07-20,66.0,66.64,65.97,66.64,4177876,62.7959685811252,63.4048991855482,62.7674249590428,63.4048991855482,4391043.28240078,0.0,1.0
2023-07-21,66.03,66.43,65.94,66.38,2093772,62.8245122032075,63.2050938309719,62.7388813369605,63.1575211275013,2200602.28582151,0.0,1.0
2023-07-24,67.3,67.5875,67.07,67.14,3794081,64.0328588713594,64.3064019163151,63.8140244353949,63.8806262202537,3987665.95464644,0.0,1.0
2023-07-25,67.9,67.95,67.6,67.64,2735633,64.603731313006,64.6513040164766,64.3182950921827,64.3563532549592,2875212.88515119,0.0,1.0
2023-07-26,67.53,67.805,66.73,66.75,5602950,64.251693307324,64.513343176412,63.4905300517952,63.5095591331834,5888828.66775544,0.0,1.0
2023-07-27,66.32,67.27,66.24,67.24,3650863,63.1004338833367,64.0043152492771,63.0243175577838,63.9757716271948,3837140.55924962,0.0,1.0
2023-07-28,67.49,67.595,67.09,67.24,2634898,64.2136351445475,64.3135378218357,63.8330535167831,63.9757716271948,2769338.09493419,0.0,1.0
2023-07-31,67.57,67.69,67.395,67.47,1923629,64.2897514701004,64.4039259584297,64.1232470079535,64.1946060631593,2021778.09927373,0.0,1.0
2023-08-01,67.56,67.9,67.415,67.74,3499908,64.2802369294063,64.603731313006,64.1422760893417,64.4514986619003,3678483.3997995,0.0,1.0
2023-08-02,65.48,65.85,65.34,65.85,3994517,62.3012124650314,62.6532504707135,62.1680088953139,62.6532504707135,4198328.77741841,0.0,1.0
2023-08-03,65.45,65.67,65.12,65.21,2600002,62.2726688429491,62.4819887382195,61.9586890000435,62.0443198662905,2732661.60037507,0.0,1.0
2023-08-04,64.83,65.58,64.78,65.08,3964850,61.6827673199143,62.3963578719725,61.6351946164438,61.920630837267,4167148.08151959,0.0,1.0
2023-08-07,64.65,64.695,64.35,64.64,3096438,61.5115055874203,61.5543210205438,61.226069366597,61.5019910467262,3254427.19680299,0.0,1.0
2023-08-08,63.77,63.815,63.18,63.52,4313663,60.6742260063387,60.7170414394622,60.1128681053862,60.4363624889859,4533758.52674679,0.0,1.0
2023-08-09,64.28,64.62,64.01,64.62,4725725,61.1594675817383,61.482961965338,60.9025749829973,61.482961965338,4966845.1183624,0.0,1.0
2023-08-10,63.86,64.815,63.75,64.38,4979799,60.7598568725856,61.6684955088731,60.6551969249504,61.2546129886794,5233882.70658491,0.0,1.0
2023-08-11,63.12,63.425,62.96,63.17,3646715,60.0557808612215,60.3459743523919,59.9035482101158,60.1033535646921,3832780.9163269,0.0,1.0
2023-08-14,62.56,62.655,62.135,62.32,3175046,59.5229665823514,59.6133547189454,59.1185986028517,59.2946176056927,3337046.00366633,0.0,1.0
2023-08-15,62.01,62.49,61.845,62.48,2872917,58.9996668441753,59.4563647974926,58.8426769227225,59.4468502567985,3019501.51075451,0.0,1.0
2023-08-16,60.76,61.4105,60.71,61.22,3849196,57.8103492574116,58.4292701295634,57.762776553941,58.2480181293406,4045593.0808966,0.0,1.0
2023-08-17,60.82,61.51,60.72,61.51,3672880,57.8674365015762,58.5239398094698,57.7722910946351,58.5239398094698,3860280.93008605,0.0,1.0
2023-08-18,60.67,60.82,60.24,60.29,3258722,57.7247183911646,57.8674365015762,57.3155931413179,57.3631658447884,3424991.39450564,0.0,1.0
2023-08-21,61.08,61.12,60.575,60.92,2238551,58.1148145596231,58.1528727223995,57.6343302545706,57.9625819085173,2352768.32794021,0.0,1.0
2023-08-22,60.78,61.25,60.715,61.16,2664666,57.8293783387998,58.276561751423,57.7675338242881,58.190930885176,2800624.94414429,0.0,1.0
2023-08-23,61.55,61.61,60.8,60.86,3027490,58.5619979722463,58.6190852164109,57.848407420188,57.9054946643527,3181961.27099883,0.0,1.0
2023-08-24,61.51,62.43,61.48,62.36,2639442,58.5239398094698,59.3992775533279,58.4953961873875,59.3326757684692,2774113.94291896,0.0,1.0
2023-08-25,62.01,62.31,61.35,61.86,4471887,58.9996668441753,59.2851030649986,58.3717071583641,58.8569487337637,4700055.57154051,0.0,1.0
2023-08-28,62.51,62.595,62.34,62.47,2498087,59.4753938788808,59.5562674747807,59.3136466870809,59.4373357161044,2625546.60315498,0.0,1.0
2023-08-29,63.35,63.38,62.14,62.18,3821155,60.274615297186,60.3031589192684,59.1233558731987,59.1614140359752,4016121.34820712,0.0,1.0
2023-08-30,62.94,63.075,62.68,62.79,2247275,59.8845191287275,60.012965428098,59.6371410706807,59.7418010183159,2361937.45157999,0.0,1.0
2023-08-31,62.45,62.77,62.375,62.63,3582147,59.4183066347162,59.7227719369277,59.3469475795103,59.5895683672101,3764918.47075454,0.0,1.0
2023-09-01,63.21,63.67,62.925,63.49,3185477,60.1414117274685,60.5790805993976,59.8702473176864,60.4078188669036,3348009.22336905,0.0,1.0
2023-09-05,62.76,63.015,62.74,62.87,2900580,59.7132573962336,59.9558781839334,59.6942283148453,59.8179173438688,3048575.95679384,0.0,1.0
2023-09-06,62.02,62.62,61.93,62.42,3067987,59.0091813848694,59.580053826516,58.9235505186224,59.3897630126338,3224524.54473108,0.0,1.0
2023-09-07,61.74,61.87,61.56,61.59,1918862,58.7427742454344,58.8664632744578,58.5715125129404,58.6000561350227,2016767.87318583,0.0,1.0
2023-09-08,61.79,62.18,61.74,61.91,2297543,58.7903469489049,59.1614140359752,58.7427742454344,58.9045214372342,2414770.26991154,0.0,1.0
2023-09-11,62.78,62.84,62.39,62.64,3339609,59.7322864776218,59.7893737217864,59.3612193905515,59.5990829079042,3510005.48252154,0.0,1.0
2023-09-12,62.01,62.17,61.74,61.74,3469360,58.9996668441753,59.1518994952811,58.7427742454344,58.7427742454344,3646376.7527399,0.0,1.0
2023-09-13,62.03,62.31,61.93,62.08,2222661,59.0186959255635,59.2851030649986,58.9235505186224,59.0662686290341,2336067.57431389,0.0,1.0
2023-09-14,62.84,63.02,62.55,62.87,3040503,59.7893737217864,59.9606354542804,59.5134520416572,59.8179173438688,3195638.23178798,0.0,1.0
2023-09-15,63.12,63.735,63.0,63.42,3542230,60.0557808612215,60.6409251139093,59.9416063728922,60.3412170820448,3722964.790295,0.0,1.0
2023-09-18,63.25,63.34,63.03,63.07,3971328,60.1794698902449,60.2651007564919,59.9701499949745,60.008208157751,4173956.60776197,0.0,1.0
2023-09-19,62.58,62.67,62.345,62.55,2983005,59.5419956637396,59.6276265299866,59.318403957428,59.5134520416572,3135206.5180053,0.0,1.0
2023-09-20,62.14,63.1,62.12,62.87,3980600,59.1233558731987,60.0367517798333,59.1043267918105,59.8179173438688,4183701.69194216,0.0,1.0
2023-09-21,60.5,60.85,60.45,60.66,3516488,57.5629711993647,57.8959801236586,57.5153984958942,57.7152038504705,3695909.35921577,0.0,1.0
2023-09-22,60.8,61.37,60.69,61.15,3217434,57.848407420188,58.3907362397523,57.7437474725528,58.1814163444819,3381596.76167217,0.0,1.0
2023-09-25,60.62,60.71,60.34,60.4,2366005,57.677145687694,57.762776553941,57.410738548259,57.4678257924236,2486725.39859409,0.0,1.0
2023-09-26,58.7,59.36,58.615,59.27,3735234,55.850353874425,56.4783135602362,55.769480278525,56.3926826939892,3925816.41099328,0.0,1.0
2023-09-27,58.72,59.2,58.49,59.16,3465733,55.8693829558132,56.3260809091304,55.6505485198486,56.288022746354,3642564.69273973,0.0,1.0
2023-09-28,59.27,59.46,58.32,58.64,3875915,56.3926826939892,56.5734589671773,55.4888013280488,55.7932666302603,4073675.36133347,0.0,1.0
2023-09-29,58.94,59.89,58.815,59.89,3608662,56.0787028510836,56.982584217024,55.9597710924072,56.982584217024,3792786.34252308,0.0,1.0
2023-10-02,58.45,58.815,58.15,58.64,4489729,55.6124903570722,55.9597710924072,55.3270541362489,55.7932666302603,4718807.92183635,0.0,1.0
2023-10-03,57.86,58.31,57.67,57.86,4903142,55.0511324561197,55.4792867873547,54.8703561829316,55.0511324561197,5153314.4453682,0.0,1.0
2023-10-04,57.75,57.92,57.4,57.92,5464743,54.9464725084845,55.1082197002844,54.6134635841907,55.1082197002844,5743569.94803022,0.0,1.0
2023-10-05,57.98,58.08,57.25,57.61,2738516,55.165306944449,55.2604523513901,54.470745473779,54.813268938767,2878242.98412568,0.0,1.0
2023-10-06,58.61,58.82,57.46,57.65,4327774,55.764723008178,55.9645283627543,54.6705508283553,54.8513271015434,4548589.51066253,0.0,1.0
2023-10-09,58.47,58.55,57.45,57.82,2729854,55.6315194384604,55.7076357640133,54.6610362876612,55.0130742933433,2869139.02390471,0.0,1.0
2023-10-10,58.55,58.78,58.01,58.02,4431314,55.7076357640133,55.9264701999778,55.1938505665314,55.2033651072255,4657412.42006908,0.0,1.0
2023-10-11,59.56,59.59,59.15,59.56,3205749,56.6686043741184,56.6971479962007,56.2785082056599,56.6686043741184,3369315.55927294,0.0,1.0
2023-10-12,59.03,59.88,58.865,59.85,3826716,56.1643337173306,56.9730696763299,56.0073437958778,56.9445260542476,4021966.08646489,0.0,1.0
2023-10-13,58.76,59.19,58.61,58.99,2900851,55.9074411185896,56.3165663684363,55.764723008178,56.1262755545541,3048860.7839954,0.0,1.0
2023-10-16,59.09,59.13,58.55,58.71,2929466,56.2214209614952,56.2594791242717,55.7076357640133,55.8598684151191,3078935.80382029,0.0,1.0
2023-10-17,59.04,59.35,58.66,58.69,4798944,56.1738482580247,56.4687990195421,55.8122957116485,55.8408393337308,5043799.962904,0.0,1.0
2023-10-18,58.47,59.15,58.38,59.09,4125737,55.6315194384604,56.2785082056599,55.5458885722134,56.2214209614952,4336244.00025332,0.0,1.0
2023-10-19,57.71,58.37,57.57,58.0,4123115,54.9084143457081,55.5363740315193,54.7752107759905,55.1843360258373,4333488.21825154,0.0,1.0
2023-10-20,56.88,57.42,56.87,57.19,3312098,54.118707468097,54.6324926655789,54.1091929274028,54.4136582296144,3481090.79196057,0.0,1.0
2023-10-23,57.11,57.495,56.37,56.71,4255888,54.3375419040615,54.7038517207847,53.6334658926973,53.9569602762971,4473035.67962526,0.0,1.0
2023-10-24,57.86,57.955,57.53,57.78,3307636,55.0511324561197,55.1415205927138,54.7371526132141,54.9750161305668,3476401.12785228,0.0,1.0
2023-10-25,56.39,57.01,56.25,56.89,3185735,53.6524949740856,54.2423964971204,53.519291404368,54.1282220087911,3348280.38727311,0.0,1.0
2023-10-26,55.17,55.52,54.84,55.3,4803560,52.4917210094042,52.824729933698,52.1777411664985,52.6154100384276,5048651.48453642,0.0,1.0
2023-10-27,54.64,55.275,54.49,55.19,3459669,51.9874503526163,52.5916236866923,51.8447322422047,52.5107500907924,3636191.28997132,0.0,1.0
2023-10-30,55.95,56.05,55.47,55.87,3890098,53.2338551835447,53.3290005904858,52.7771572302275,53.1577388579919,4088582.01889686,0.0,1.0
2023-10-31,54.95,55.04,54.61,54.88,5454260,52.2824011141337,52.3680319803807,51.958906730534,52.215799329275,5732552.07513753,0.0,1.0
2023-11-01,56.25,56.27,55.22,55.29,5463917,53.519291404368,53.5383204857563,52.5392937128747,52.6058954977335,5742701.80312806,0.0,1.0
2023-11-02,58.05,58.07,57.56,57.72,6900410,55.2319087293078,55.250937810696,54.7656962352964,54.9179288864022,7252488.81879481,0.0,1.0
2023-11-03,59.67,59.88,59.37,59.48,4603778,56.7732643217536,56.9730696763299,56.4878281009303,56.5924880485655,4838676.03073057,0.0,1.0
2023-11-06,62.68,63.385,62.47,63.24,6672359,59.6371410706807,60.3079161896154,59.4373357161044,60.1699553495508,7012801.99908192,0.0,1.0
2023-11-07,61.65,61.875,60.91,61.2,4084913,58.6571433791874,58.8712205448048,57.9530673678232,58.2289890479524,4293337.04203801,0.0,1.0
2023-11-08,60.47,60.695,60.02,60.45,4219806,57.5344275772824,57.7485047428999,57.1062732460475,57.5153984958942,4435112.67192576,0.0,1.0
2023-11-09,59.87,60.78,59.73,60.54,3749053,56.9635551356358,57.8293783387998,56.8303515659183,57.6010293621412,3940340.49622691,0.0,1.0
2023-11-10,60.3,60.365,59.44,59.68,2457399,57.3726803854825,57.4345248999942,56.5544298857891,56.7827788624477,2582782.5840519,0.0,1.0
2023-11-13,59.69,59.92,59.245,59.43,2075513,56.7922934031418,57.0111278391064,56.3688963422539,56.544915345095,2181411.65898306,0.0,1.0
2023-11-14,61.89,62.04,61.13,61.2,3828033,58.885492355846,59.0282104662576,58.1623872630936,58.2289890479524,4023350.28360308,0.0,1.0
2023-11-15,62.34,62.77,62.18,62.31,3816284,59.3136466870809,59.7227719369277,59.1614140359752,59.2851030649986,4011001.81573929,0.0,1.0
2023-11-16,62.78,63.055,62.5,62.76,3018713,59.7322864776218,59.9939363467098,59.4658793381867,59.7132573962336,3172736.44314621,0.0,1.0
2023-11-17,62.25,62.43,62.11,62.31,3077710,59.228015820834,59.3992775533279,59.0948122511164,59.2851030649986,3234743.64023195,0.0,1.0
2023-11-20,63.51,63.67,62.9,62.9,2486372,60.4268479482918,60.5790805993976,59.8464609659511,59.8464609659511,2613233.87006924,0.0,1.0
2023-11-21,62.88,63.425,62.79,63.33,2048381,59.8274318845629,60.3459743523919,59.7418010183159,60.2555862157978,2152895.3060951,0.0,1.0
2023-11-22,62.91,63.19,62.66,62.97,2336777,59.8559755066452,60.1223826460803,59.6181119892925,59.9130627508099,2456006.10174133,0.0,1.0
2023-11-24,62.32,62.41,62.08,62.09,1215109,59.2946176056927,59.3802484719397,59.0662686290341,59.0757831697282,1277107.36552132,0.0,1.0
2023-11-27,62.56,62.63,62.16,62.22,3574759,59.5229665823514,59.5895683672101,59.142384954587,59.1994721987516,3757153.51368775,0.0,1.0
2023-11-28,63.49,63.705,63.13,63.21,3722490,60.4078188669036,60.6123814918269,60.0652954019156,60.1414117274685,3912422.17535994,0.0,1.0
2023-11-29,63.38,63.83,63.245,63.61,4689378,60.3031589192684,60.7313132505033,60.1747126198979,60.5219933552329,4928643.58959864,0.0,1.0
2023-11-30,63.04,63.29,62.77,63.25,4354037,59.9796645356686,60.2175280530214,59.7227719369277,60.1794698902449,4576192.52466432,0.0,1.0
2023-12-01,63.32,63.4,62.11,62.29,5116120,60.2460716751037,60.3221880006566,59.0948122511164,59.2660739836104,5377159.19715096,0.0,1.0
2023-12-04,62.05,62.58,61.83,62.33,3128895,59.0377250069518,59.5419956637396,58.8284051116813,59.3041321463868,3288540.2465481,0.0,1.0
2023-12-05,61.54,61.68,61.15,61.4,3223343,58.5524834315522,58.6856870012697,58.1814163444819,58.4192798618346,3387807.25589356,0.0,1.0
2023-12-06,61.14,61.8,61.13,61.8,2897969,58.1719018037878,58.799861489599,58.1623872630936,58.799861489599,3045831.73604379,0.0,1.0
2023-12-07,61.8,61.9,61.25,61.41,2767780,58.799861489599,58.8950068965401,58.276561751423,58.4287944025287,2909000.11780226,0.0,1.0
2023-12-08,62.16,62.52,61.74,62.12,2245485,59.142384954587,59.4849084195749,58.7427742454344,59.1043267918105,2360056.12061768,0.0,1.0
2023-12-11,62.71,62.795,62.16,62.18,1918648,59.665684692763,59.7465582886629,59.142384954587,59.1614140359752,2016542.95428866,0.0,1.0
2023-12-12,63.05,63.08,62.365,62.74,2603776,59.9891790763627,60.0177226984451,59.3374330388162,59.6942283148453,2736628.16073918,0.0,1.0
2023-12-13,63.81,64.02,61.8,62.06,3452002,60.7122841691151,60.9120895236914,58.799861489599,59.0472395476459,3628133.0975199,0.0,1.0
2023-12-14,64.65,64.88,64.11,64.16,4700906,61.5115055874203,61.7303400233848,60.9977203899384,61.0452930934089,4940759.78140508,0.0,1.0
2023-12-15,63.94,64.47,63.845,64.18,3330963,60.8359731981385,61.3402438549263,60.7455850615445,61.0643221747972,3500918.33866672,0.0,1.0
2023-12-18,64.19,64.4,64.0,64.25,2963122,61.0738367154913,61.2736420700676,60.8930604423032,61.1309239596559,3114309.03000327,0.0,1.0
2023-12-19,64.91,64.955,64.4,64.4,2244035,61.7588836454672,61.8016990785907,61.2736420700676,61.2736420700676,2358532.13743592,0.0,1.0
2023-12-20,63.12,64.12,63.015,63.98,4834493,61.6266315298191,62.6029723335234,61.5241157454301,62.4662846210048,4951644.93961261,1.651,1.0
2023-12-21,64.12,64.13,63.59,63.95,2925967,62.6029723335234,62.6127357415604,62.0855117075601,62.4369943968937,2996870.54858152,0.0,1.0
2023-12-22,63.97,64.16,63.75,63.94,1898369,62.4565212129678,62.6420259656716,62.2417262361528,62.4272309888566,1944371.26134374,0.0,1.0
2023-12-26,64.27,64.4,63.935,64.24,1926818,62.7494234540791,62.8763477585606,62.4223492848381,62.7201332299679,1973509.65225402,0.0,1.0
2023-12-27,64.85,64.98,64.665,64.73,2629916,63.3157011202276,63.4426254247092,63.1350780715423,63.1985402237831,2693645.48733575,0.0,1.0
2023-12-28,65.98,66.3,65.9,65.9,3135231,64.4189662284135,64.7313952855989,64.3408589641172,64.3408589641172,3211205.54227023,0.0,1.0
2023-12-29,65.53,65.92,65.32,65.32,2268508,63.9796128667465,64.3603857801913,63.7745812979686,63.7745812979686,2323479.66139795,0.0,1.0
2024-01-02,64.74,65.08,64.52,64.99,2965229,63.2083036318201,63.5402595050796,62.9935086550051,63.4523888327462,3037083.96571111,0.0,1.0
2024-01-03,63.35,63.63,63.03,63.22,4219454,61.8511899146711,62.1245653397083,61.5387608574857,61.7242656101895,4321701.99585111,0.0,1.0
2024-01-04,62.72,63.05,62.6,62.75,2893040,61.2360952083373,61.5582876735597,61.1189343118928,61.2653854324484,2963145.64445473,0.0,1.0
2024-01-05,62.88,63.545,62.66,62.71,2662568,61.39230973693,62.0415763713934,61.177514760115,61.2263318003003,2727088.72752003,0.0,1.0
2024-01-08,63.21,63.24,62.36,62.43,2027634,61.7145022021524,61.7437924262636,60.8846125190037,60.952956375263,2076768.67780892,0.0,1.0
2024-01-09,61.78,62.09,61.605,61.97,5722430,60.3183348528552,60.6210005020036,60.1474752122069,60.503839605559,5861098.88912601,0.0,1.0
2024-01-10,61.42,61.585,61.095,61.35,4208496,59.9668521635216,60.1279483961329,59.6495414023177,59.8985083072623,4310478.45591667,0.0,1.0
2024-01-11,61.53,61.78,60.84,61.66,3780220,60.0742496519291,60.3183348528552,59.4005744973731,60.2011739564107,3871824.24995184,0.0,1.0
2024-01-12,61.36,61.775,61.19,61.37,1421098,59.9082717152994,60.3134531488367,59.7422937786696,59.9180351233364,1455534.78314967,0.0,1.0
2024-01-16,58.99,59.49,58.88,59.35,3547496,57.5943440105201,58.0825144123722,57.4869465221126,57.9458266998536,3633460.76138615,0.0,1.0
2024-01-17,57.46,57.49,57.035,57.2,4157958,56.1005425808524,56.1298328049635,55.685597739278,55.8466939718893,4258715.79291185,0.0,1.0
2024-01-18,58.53,58.56,58.0,58.06,5263233,57.145227240816,57.1745174649272,56.6277666148527,56.686347063075,5390774.3894659,0.0,1.0
2024-01-19,59.26,59.31,58.58,58.86,4058080,57.8579560275202,57.9067730677055,57.1940442810013,57.4674197060385,4156417.49745903,0.0,1.0
2024-01-22,58.53,58.67,58.355,58.5,2629246,57.145227240816,57.2819149533347,56.9743676001678,57.1159370167049,2692959.25154856,0.0,1.0
2024-01-23,58.92,58.955,58.565,58.93,2620451,57.5260001542607,57.5601720823904,57.1793991689457,57.5357635622978,2683951.12655098,0.0,1.0
2024-01-24,59.12,59.68,59.115,59.36,4647571,57.7212683150016,58.2680191650761,57.7163866109831,57.9555901078907,4760193.34884555,0.0,1.0
2024-01-25,58.9,59.1,58.71,59.1,2970791,57.5064733381867,57.7017414989275,57.3209685854828,57.7017414989275,3042780.74697734,0.0,1.0
2024-01-26,59.5,59.695,59.32,59.52,2571924,58.0922778204093,58.2826642771316,57.9165364757425,58.1118046364834,2634248.19514026,0.0,1.0
2024-01-29,60.16,60.265,59.755,60.06,3817979,58.7366627508542,58.8391785352431,58.3412447253539,58.6390286704837,3910498.24560657,0.0,1.0
2024-01-30,59.91,60.04,59.665,59.92,3851688,58.4925775499281,58.6195018544096,58.2533740530205,58.5023409579651,3945024.09956259,0.0,1.0
2024-01-31,59.47,60.25,59.28,59.93,5137869,58.0629875962981,58.8245334231875,57.8774828435943,58.5121043660021,5262372.50405421,0.0,1.0
2024-02-01,61.3,61.33,60.69,60.86,4518954,59.8496912670771,59.8789814911882,59.2541233768175,59.4201013134472,4628459.63505216,0.0,1.0
2024-02-02,62.61,62.73,62.285,62.69,6471452,61.1286977199298,61.2458586163743,60.8113869587259,61.2068049842262,6628271.57837357,0.0,1.0
2024-02-05,62.13,62.365,61.77,62.03,3185167,60.6600541341517,60.8894942230223,60.3085714448182,60.5624200537813,3262351.61729909,0.0,1.0
2024-02-06,62.18,62.35,62.035,62.19,3883745,60.708871174337,60.8748491109667,60.5673017577998,60.718634582374,3977857.92139854,0.0,1.0
2024-02-07,63.28,63.44,63.08,63.39,2740319,61.7828460584117,61.9390605870044,61.5875778976709,61.8902435468192,2806723.83004264,0.0,1.0
2024-02-08,63.28,63.39,63.055,63.28,2802744,61.7828460584117,61.8902435468192,61.5631693775783,61.7828460584117,2870661.5449913,0.0,1.0
2024-02-09,63.67,63.72,62.98,63.38,2329787,62.1636189718565,62.2124360120417,61.4899438173004,61.8804801387822,2386243.60588075,0.0,1.0
2024-02-12,64.45,65.05,63.73,63.77,5135126,62.9251647987458,63.5109692809685,62.2221994200787,62.2612530522269,5259563.03425679,0.0,1.0
2024-02-13,62.71,63.31,62.4,63.22,5663462,61.2263318003003,61.8121362825229,60.9236661511519,61.7242656101895,5800701.94599275,0.0,1.0
2024-02-14,63.87,63.895,63.29,63.39,2641257,62.3588871325973,62.3832956526899,61.7926094664488,61.8902435468192,2705261.30832466,0.0,1.0
2024-02-15,63.79,63.84,63.335,63.59,3214553,62.280779868301,62.3295969084862,61.8365448026155,62.0855117075601,3292449.71407892,0.0,1.0
2024-02-16,64.19,64.485,63.919,64.03,2395594,62.6713161897827,62.9593367268755,62.4067278319788,62.51510166119,2453645.27520597,0.0,1.0
2024-02-20,64.3,64.565,64.115,64.38,2592384,62.7787136781902,63.0374439911718,62.5980906295049,62.8568209424865,2655203.99246265,0.0,1.0
2024-02-21,64.3,64.315,63.89,64.23,2171723,62.7787136781902,62.7933587902458,62.3784139486714,62.7103698219309,2224349.31712391,0.0,1.0
2024-02-22,65.13,65.15,64.79,64.9,2127457,63.5890765452648,63.6086033613389,63.2571206720053,63.3645181604128,2179010.64047325,0.0,1.0
2024-02-23,65.16,65.225,64.79,64.81,5291276,63.6183667693759,63.6818289216167,63.2571206720053,63.2766474880794,5419496.94197379,0.0,1.0
2024-02-26,64.2,64.43,64.12,64.22,2279135,62.6810795978198,62.9056379826718,62.6029723335234,62.7006064138938,2334364.18036886,0.0,1.0
2024-02-27,63.62,63.7725,63.545,63.73,3637597,62.1148019316712,62.2636939042361,62.0415763713934,62.2221994200787,3725745.13550853,0.0,1.0
2024-02-28,64.15,64.32,64.095,64.23,2630968,62.6322625576345,62.7982404942643,62.5785638134308,62.7103698219309,2694722.9799449,0.0,1.0
2024-02-29,64.11,64.58,63.91,64.58,3145140,62.5932089254864,63.0520891032274,62.3979407647455,63.0520891032274,3221354.66229307,0.0,1.0
2024-03-01,64.93,65.13,64.0925,64.23,3928786,63.3938083845239,63.5890765452648,62.5761229614215,62.7103698219309,4023990.37825081,0.0,1.0
2024-03-04,65.6,65.73,65.461,65.58,4045402,64.0479567230059,64.1748810274874,63.9122453512909,64.0284299069318,4143432.27759328,0.0,1.0
2024-03-05,64.31,64.93,64.08,64.84,3485728,62.7884770862272,63.3938083845239,62.5639187013752,63.3059377121905,3570195.96720194,0.0,1.0
2024-03-06,65.08,65.27,64.785,64.8,3002303,63.5402595050796,63.7257642577834,63.2522389679868,63.2668840800424,3075056.36209087,0.0,1.0
2024-03-07,65.88,65.89,65.28,65.31,2205577,64.3213321480431,64.3310955560801,63.7355276658205,63.7648178899316,2259023.68479507,0.0,1.0
2024-03-08,66.27,66.985,66.16,66.83,3129508,64.7021050614878,65.4001887361364,64.5947075730803,65.2488559115622,3205343.85956856,0.0,1.0
2024-03-11,66.23,66.34,66.0,66.27,2503014,64.6630514293396,64.7704489177471,64.4384930444876,64.7021050614878,2563668.33231107,0.0,1.0
2024-03-12,67.22,67.27,66.56,66.97,4120366,65.6296288250069,65.6784458651921,64.985243894562,65.3855436240808,4220212.84408766,0.0,1.0
2024-03-13,67.09,67.175,66.895,67.07,4187995,65.5027045205254,65.5856934888402,65.312318063803,65.4831777044513,4289480.66506104,0.0,1.0
2024-03-14,67.05,67.58,66.81,67.42,5284424,65.4636508883772,65.9811115143405,65.2293290954881,65.8248969857478,5412478.90075908,0.0,1.0
2024-03-15,65.59,65.91,65.475,65.75,4508883,64.0381933149688,64.3506223721542,63.9259141225428,64.1944078435615,4618144.58936136,0.0,1.0
2024-03-18,65.76,66.165,65.73,66.11,2891050,64.2041712515986,64.5995892770988,64.1748810274874,64.5458905328951,2961107.42174351,0.0,1.0
2024-03-19,65.28,65.4,64.74,64.88,3755311,63.7355276658205,63.852688562265,63.2083036318201,63.3449913443387,3846311.64215598,0.0,1.0
2024-03-20,66.83,66.83,65.7,65.77,2795363,65.2488559115622,65.2488559115622,64.1455908033763,64.2139346596356,2863101.68477446,0.0,1.0
2024-03-21,67.53,68.2,67.53,68.07,4593015,65.9322944741553,66.5864428126372,65.9322944741553,66.4595185081556,4704315.3195826,0.0,1.0
2024-03-22,67.05,67.2481,66.9,67.13,2202235,65.4636508883772,65.657064001591,65.3171997678215,65.5417581526735,2255600.69971925,0.0,1.0
2024-03-25,67.52,67.61,67.1,67.1,1428447,65.9225310661182,66.0104017384516,65.5124679285624,65.5124679285624,1463061.86792593,0.0,1.0
2024-03-26,67.4,67.85,67.36,67.85,2107322,65.8053701696737,66.2447235313407,65.7663165375255,66.2447235313407,2158387.71871928,0.0,1.0
2024-03-27,67.3,67.315,67.01,67.25,2239105,65.7077360893033,65.7223812013588,65.424597256229,65.658919049118,2293364.1526653,0.0,1.0
2024-03-28,67.11,67.28,67.005,67.28,2846363,65.5222313365994,65.6882092732292,65.4197155522105,65.6882092732292,2915337.54320269,0.0,1.0
2024-04-01,66.6,67.43,66.35,66.95,3070764,65.0242975267102,65.8346603937848,64.7802123257841,65.3660168080067,3145176.3445194,0.0,1.0
2024-04-02,66.67,66.79,66.44,66.79,3025096,65.0926413829695,65.209802279414,64.8680829981175,65.209802279414,3098401.69387822,0.0,1.0
2024-04-03,66.5,66.605,65.685,65.75,3944995,64.9266634463398,65.0291792307287,64.1309456913207,64.1944078435615,4040592.16313832,0.0,1.0
2024-04-04,66.11,67.545,66.07,67.38,3574188,64.5458905328951,65.9469395862108,64.5068369007469,65.7858433535996,3660799.57576196,0.0,1.0
2024-04-05,66.1,66.305,65.56,65.85,2473096,64.536127124858,64.7362769896174,64.0089030908577,64.2920419239319,2533025.34383155,0.0,1.0
2024-04-08,66.24,66.395,66.04,66.05,2762705,64.6728148373766,64.8241476619508,64.4775466766358,64.4873100846728,2829652.29919507,0.0,1.0
2024-04-09,65.87,65.955,65.21,65.64,4800321,64.311568740006,64.3945577083209,63.6671838095612,64.087010355154,4916644.86600068,0.0,1.0
2024-04-10,63.35,63.96,62.68,63.88,8212460,61.8511899146711,62.4467578049307,61.1970415761891,62.3686505406344,8411468.58642075,0.0,1.0
2024-04-11,64.92,65.165,64.42,64.98,8115994,63.3840449764869,63.6232484733945,62.8958745746347,63.4426254247092,8312664.97232003,0.0,1.0
2024-04-12,62.61,63.15,62.33,63.15,7149536,61.1286977199298,61.6559217539302,60.8553222948926,61.6559217539302,7322787.26124503,0.0,1.0
2024-04-15,62.26,63.34,62.11,63.34,3742110,60.7869784386333,61.841426506634,60.6405273180776,61.841426506634,3832790.74868322,0.0,1.0
2024-04-16,61.29,61.58,60.96,61.14,5449014,59.8399278590401,60.1230666921143,59.5177353938176,59.6934767384844,5581057.3309297,0.0,1.0
2024-04-17,60.88,61.27,60.6,61.21,5964508,59.4396281295213,59.820401042966,59.1662527044841,59.7618205947437,6109043.04866694,0.0,1.0
2024-04-18,61.8,62.395,61.615,62.23,4497801,60.3378616689293,60.9187844471334,60.157238620244,60.7576882145222,4606794.04459466,0.0,1.0
2024-04-19,61.32,61.79,61.155,61.7,4030259,59.8692180831512,60.3280982608923,59.70812185054,60.2402275885589,4127922.32457017,0.0,1.0
2024-04-22,62.68,62.88,62.095,62.3,3082592,61.1970415761891,61.39230973693,60.6258822060221,60.8260320707815,3157290.96674467,0.0,1.0
2024-04-23,62.99,63.05,62.36,62.52,2812105,61.4997072253375,61.5582876735597,60.8846125190037,61.0408270475964,2880249.38559418,0.0,1.0
2024-04-24,63.16,63.59,62.95,63.5,2061629,61.6656851619672,62.0855117075601,61.4606535931893,61.9976410352267,2111587.46226515,0.0,1.0
2024-04-25,62.9,63.08,61.99,61.99,3201710,61.4118365530041,61.5875778976709,60.5233664216331,60.5233664216331,3279295.49584768,0.0,1.0
2024-04-26,63.34,63.41,63.1,63.1,1785169,61.841426506634,61.9097703628933,61.607104713745,61.607104713745,1828428.14028344,0.0,1.0
2024-04-29,64.02,64.09,63.625,63.82,2066844,62.505338253153,62.5736821094123,62.1196836356898,62.3100700924121,2116928.83484756,0.0,1.0
2024-04-30,63.05,63.72,63.015,63.42,2932498,61.5582876735597,62.2124360120417,61.5241157454301,61.9195337709304,3003559.81115789,0.0,1.0
2024-05-01,63.09,64.14,62.81,63.14,3456843,61.5973413057079,62.6224991495975,61.3239658806707,61.6461583458931,3540611.01091372,0.0,1.0
2024-05-02,64.46,64.64,63.36,63.61,3681606,62.9349282067829,63.1106695514497,61.8609533227081,62.1050385236342,3770820.58440202,0.0,1.0
2024-05-03,65.18,65.29,64.7,65.07,2545163,63.63789358545,63.7452910738575,63.1692499996719,63.5304960970425,2606838.7087207,0.0,1.0
2024-05-06,65.75,65.84,65.35,65.46,1847524,64.1944078435615,64.2822785158949,63.8038715220798,63.9112690104872,1892294.15895583,0.0,1.0
2024-05-07,65.69,65.92,65.54,65.82,2898311,64.1358273953392,64.3603857801913,63.9893762747836,64.2627516998208,2968544.37405817,0.0,1.0
2024-05-08,65.83,65.91,65.56,65.56,1926040,64.2725151078579,64.3506223721542,64.0089030908577,64.0089030908577,1972712.79935486,0.0,1.0
2024-05-09,65.1,65.22,64.75,64.94,2161130,63.5597863211537,63.6769472175982,63.2180670398572,63.403571792561,2213499.62205861,0.0,1.0
2024-05-10,64.88,65.43,64.765,65.32,1779044,63.3449913443387,63.8819787863761,63.2327121519127,63.7745812979686,1822154.71610946,0.0,1.0
2024-05-13,65.03,65.2,64.88,64.91,2039744,63.4914424648944,63.6574204015241,63.3449913443387,63.3742815684498,2089172.13360433,0.0,1.0
2024-05-14,65.57,65.6,65.04,65.04,2240956,64.0186664988947,64.0479567230059,63.5012058729314,63.5012058729314,2295260.00705649,0.0,1.0
2024-05-15,66.92,66.95,66.1,66.49,4190673,65.3367265838956,65.3660168080067,64.536127124858,64.9169000383027,4292223.55974478,0.0,1.0
2024-05-16,66.37,66.83,66.37,66.69,1761697,64.7997391418582,65.2488559115622,64.7997391418582,65.1121681990436,1804387.35461624,0.0,1.0
2024-05-17,65.46,65.67,65.1,65.16,3581267,63.9112690104872,64.1163005792652,63.5597863211537,63.6183667693759,3668050.1177583,0.0,1.0
2024-05-20,65.24,65.43,65.09,65.18,1611841,63.6964740336723,63.8819787863761,63.5500229131166,63.63789358545,1650899.96636879,0.0,1.0
2024-05-21,64.85,64.99,64.72,64.93,2185217,63.3157011202276,63.4523888327462,63.188776815746,63.3938083845239,2238170.31072451,0.0,1.0
2024-05-22,64.54,64.85,64.32,64.64,4664445,63.0130354710792,63.3157011202276,62.7982404942643,63.1106695514497,4777476.24835767,0.0,1.0
2024-05-23,63.88,65.09,63.71,65.05,3102295,62.3686505406344,63.5500229131166,62.2026726040046,63.5109692809685,3177471.42005077,0.0,1.0
2024-05-24,64.1,64.24,63.765,63.79,2075650,62.5834455174493,62.7201332299679,62.2563713482084,62.280779868301,2125948.22640284,0.0,1.0
2024-05-28,64.73,65.26,64.515,65.11,1760805,63.1985402237831,63.7160008497464,62.9886269509866,63.5695497291907,1803473.73921,0.0,1.0
2024-05-29,63.15,63.5,63.125,63.5,2525028,61.6559217539302,61.9976410352267,61.6315132338376,61.9976410352267,2586215.78696673,0.0,1.0
2024-05-30,62.49,62.805,62.37,62.61,3278453,61.0115368234853,61.3190841766522,60.8943759270408,61.1286977199298,3357898.17199194,0.0,1.0
2024-05-31,62.18,62.41,61.41,62.29,3092144,60.708871174337,60.933429559189,59.9570887554846,60.8162686627444,3167074.43575852,0.0,1.0
2024-06-03,63.21,63.32,62.75,63.12,2449530,61.7145022021524,61.8218996905599,61.2653854324484,61.6266315298191,2508888.28030764,0.0,1.0
2024-06-04,62.99,63.16,62.56,62.9,2970660,61.4997072253375,61.6656851619672,61.0798806797446,61.4118365530041,3042646.57251745,0.0,1.0
2024-06-05,64.18,64.2,63.41,63.7,2923140,62.6615527817457,62.6810795978198,61.9097703628933,62.1929091959676,2993975.04325257,0.0,1.0
2024-06-06,64.69,64.75,64.255,64.49,2582851,63.1594865916349,63.2180670398572,62.7347783420235,62.964218430894,2645439.98386664,0.0,1.0
2024-06-07,63.66,64.205,63.64,64.2,2625267,62.1538555638194,62.6859613018383,62.1343287477453,62.6810795978198,2688883.83035863,0.0,1.0
2024-06-10,64.18,64.24,63.59,63.71,1217631,62.6615527817457,62.7201332299679,62.0855117075601,62.2026726040046,1247137.26536897,0.0,1.0
2024-06-11,63.78,63.855,63.38,63.68,2631724,62.2710164602639,62.3442420205417,61.8804801387822,62.1733823798935,2695497.29972866,0.0,1.0
2024-06-12,65.37,65.87,65.145,65.56,2870551,63.8233983381539,64.311568740006,63.6037216573204,64.0089030908577,2940111.67935292,0.0,1.0
2024-06-13,64.84,65.325,64.42,65.21,1782949,63.3059377121905,63.7794630019872,62.8958745746347,63.6671838095612,1826154.34409304,0.0,1.0
2024-06-14,64.52,64.57,64.07,64.25,2411801,62.9935086550051,63.0423256951904,62.5541552933382,62.729896638005,2470245.01162845,0.0,1.0
2024-06-17,65.04,65.28,64.425,64.54,2395156,63.5012058729314,63.7355276658205,62.9007562786532,63.0130354710792,2453196.661363,0.0,1.0
2024-06-18,65.63,65.745,65.06,65.14,2139685,64.077246947117,64.189526139543,63.5207326890055,63.5988399533019,2191534.9557058,0.0,1.0
2024-06-20,65.36,65.86,65.1,65.74,2922541,63.8136349301168,64.301805331969,63.5597863211537,64.1846444355245,2993361.52797417,0.0,1.0
2024-06-21,65.12,65.37,65.025,65.28,1908718,63.5793131372278,63.8233983381539,63.4865607608759,63.7355276658205,1954971.04367459,0.0,1.0
2024-06-24,64.98,65.52,64.94,65.02,1174129,63.4426254247092,63.9698494587095,63.403571792561,63.4816790568573,1202581.10236222,0.0,1.0
2024-06-25,65.03,65.12,64.8,65.09,1878295,63.4914424648944,63.5793131372278,63.2668840800424,63.5500229131166,1923810.81777338,0.0,1.0
2024-06-26,65.24,65.46,65.13,65.15,1583097,63.6964740336723,63.9112690104872,63.5890765452648,63.6086033613389,1621459.42686563,0.0,1.0
2024-06-27,65.79,66.07,65.69,65.86,1673558,64.2334614757097,64.5068369007469,64.1358273953392,64.301805331969,1714112.52469457,0.0,1.0
2024-06-28,66.09,66.5751,65.87,66.4,1445235,64.526363716821,64.999986640698,64.311568740006,64.8290293659693,1480256.68344148,0.0,1.0
2024-07-01,66.12,66.51,65.965,66.43,1605312,64.5556539409321,64.9364268543768,64.4043211163579,64.8583195900805,1644212.75225746,0.0,1.0
2024-07-02,66.16,66.19,65.5,65.53,1740891,64.5947075730803,64.6239977971914,63.9503226426354,63.9796128667465,1783077.17284256,0.0,1.0
2024-07-03,66.85,66.99,66.33,66.4,2113745,65.2683827276363,65.4050704401549,64.76068550971,64.8290293659693,2164966.36418369,0.0,1.0
2024-07-05,68.96,69.01,68.18,68.69,3252750,67.3284618234525,67.3772788636377,66.5669159965631,67.0648498064523,3331572.32357663,0.0,1.0
2024-07-08,68.21,68.61,68.18,68.45,2415216,66.5962062206742,66.986742542156,66.5669159965631,66.8305280135633,2473742.7656781,0.0,1.0
2024-07-09,68.13,68.35,68.05,68.24,1526871,66.5180989563779,66.7328939331928,66.4399916920815,66.6254964447854,1563870.92929729,0.0,1.0
2024-07-10,68.8,68.82,68.35,68.39,1994975,67.1722472948598,67.1917741109339,66.7328939331928,66.771947565341,2043318.26799701,0.0,1.0
2024-07-11,68.85,69.515,68.62,69.51,2439294,67.221064335045,67.8703309695084,66.996505950193,67.8654492654899,2498404.23625134,0.0,1.0
2024-07-12,68.65,68.965,68.46,68.51,4171731,67.0257961743041,67.333343527471,66.8402914216003,66.8891084617855,4272822.54738503,0.0,1.0
2024-07-15,67.61,68.265,67.51,68.13,1903409,66.0104017384516,66.649904964878,65.9127676580812,66.5180989563779,1949533.39323547,0.0,1.0
2024-07-16,68.23,68.31,67.75,67.95,1716051,66.6157330367483,66.6938403010447,66.1470894509702,66.3423576117111,1757635.23709046,0.0,1.0
2024-07-17,67.08,67.46,66.95,67.28,2025124,65.4929411124883,65.863950617896,65.3660168080067,65.6882092732292,2074197.85418824,0.0,1.0
2024-07-18,65.97,66.945,65.74,66.87,2938528,64.4092028203765,65.3611351039882,64.1846444355245,65.2879095437104,3009735.93324263,0.0,1.0
2024-07-19,65.23,66.03,65.165,65.94,2212729,63.6867106256352,64.4677832685987,63.6232484733945,64.3799125962653,2266348.99576524,0.0,1.0
2024-07-22,65.79,65.9,65.44,65.79,1560547,64.2334614757097,64.3408589641172,63.8917421944132,64.2334614757097,1598362.98358021,0.0,1.0
2024-07-23,65.49,65.78,65.48,65.69,1544521,63.9405592345984,64.2236980676726,63.9307958265613,64.1358273953392,1581948.63324353,0.0,1.0
2024-07-24,64.51,65.52,64.48,65.5,2919388,62.9837452469681,63.9698494587095,62.954455022857,63.9503226426354,2990132.12284428,0.0,1.0
2024-07-25,64.06,64.67,63.84,64.31,3969445,62.5443918853011,63.1399597755608,62.3295969084862,62.7884770862272,4065634.64820833,0.0,1.0
2024-07-26,65.05,65.22,64.785,64.94,2576811,63.5109692809685,63.6769472175982,63.2522389679868,63.403571792561,2639253.61945671,0.0,1.0
2024-07-29,65.05,65.3,64.84,65.3,1663533,63.5109692809685,63.7550544818945,63.3059377121905,63.7550544818945,1703844.59369961,0.0,1.0
2024-07-30,64.52,65.14,64.27,65.08,1779044,62.9935086550051,63.5988399533019,62.7494234540791,63.5402595050796,1822154.71610947,0.0,1.0
2024-07-31,66.55,66.93,66.175,66.53,4636098,64.975480486525,65.3464899919327,64.6093526851359,64.9559536704509,4748442.32916423,0.0,1.0
2024-08-01,65.32,66.48,64.97,66.24,2516318,63.7745812979686,64.9071366302657,63.4328620166721,64.6728148373766,2577294.72173321,0.0,1.0
2024-08-02,63.55,64.135,63.335,63.95,6062711,62.0464580754119,62.617617445579,61.8365448026155,62.4369943968937,6209625.75465179,0.0,1.0
2024-08-05,60.11,60.59,58.36,58.46,8859647,58.6878457106689,59.156489296447,56.9792493041863,57.0768833845567,9074338.55717738,0.0,1.0
2024-08-06,59.44,60.0875,58.65,58.98,6844166,58.033697372187,58.6658780425856,57.2623881372606,57.584580602483,7010017.37716215,0.0,1.0
2024-08-07,59.96,61.83,59.94,61.79,5604897,58.5413945901133,60.3671518930404,58.5218677740392,60.3280982608923,5740717.76856435,0.0,1.0
2024-08-08,61.47,61.66,60.34,60.72,3453116,60.0156692037069,60.2011739564107,58.9124040955209,59.2834136009286,3536793.69631839,0.0,1.0
2024-08-09,62.22,62.36,61.635,61.8,3725749,60.7479248064851,60.8846125190037,60.1767654363181,60.3378616689293,3816033.28045294,0.0,1.0
2024-08-12,62.26,62.59,62.045,62.2,2765519,60.7869784386333,61.1091709038557,60.5770651658369,60.728397990411,2832534.48950129,0.0,1.0
2024-08-13,63.59,63.61,62.58,62.6,2489562,62.0855117075601,62.1050385236342,61.0994074958187,61.1189343118928,2549890.35647624,0.0,1.0
2024-08-14,63.71,63.775,63.29,63.58,3430470,62.2026726040046,62.2661347562454,61.7926094664488,62.0757482995231,3513598.92671122,0.0,1.0
2024-08-15,64.34,64.775,64.01,64.05,3353084,62.8177673103384,63.2424755599498,62.4955748451159,62.5346284772641,3434337.66905776,0.0,1.0
2024-08-16,65.54,65.575,64.76,64.76,3982247,63.9893762747836,64.0235482029132,63.2278304478942,63.2278304478942,4078746.87290633,0.0,1.0
2024-08-19,66.28,66.38,65.46,65.46,3028141,64.7118684695248,64.8095025498953,63.9112690104872,63.9112690104872,3101520.48189614,0.0,1.0
2024-08-20,66.32,66.429,65.97,66.27,2500693,64.750922101673,64.8573432492768,64.4092028203765,64.7021050614878,2561291.08863633,0.0,1.0
2024-08-21,66.39,66.72,66.005,66.09,2241347,64.8192659579323,65.1414584231547,64.4433747485061,64.526363716821,2295660.4819711,0.0,1.0
2024-08-22,65.13,66.28,65.06,66.19,2885750,63.5890765452648,64.7118684695248,63.5207326890055,64.6239977971914,2955678.98939705,0.0,1.0
2024-08-23,67.21,67.24,66.065,66.23,3794763,65.6198654169699,65.649155641081,64.5019551967284,64.6630514293396,3886719.66346403,0.0,1.0
2024-08-26,66.09,66.655,66.03,66.54,1898301,64.526363716821,65.077996270914,64.4677832685987,64.965717078488,1944301.6135325,0.0,1.0
2024-08-27,66.18,66.39,65.7,65.77,2328148,64.6142343891544,64.8192659579323,64.1455908033763,64.2139346596356,2384564.88878342,0.0,1.0
2024-08-28,65.51,66.09,65.235,65.91,2894985,63.9600860506725,64.526363716821,63.6915923296538,64.3506223721542,2965137.77670263,0.0,1.0
2024-08-29,65.41,66.07,65.39,65.6,3156253,63.862451970302,64.5068369007469,63.8429251542279,64.0479567230059,3232736.95826784,0.0,1.0
2024-08-30,65.5,65.715,64.94,65.56,2301322,63.9503226426354,64.1602359154319,63.403571792561,64.0089030908577,2357088.82725018,0.0,1.0
2024-09-03,63.24,64.74,63.145,64.68,3237097,61.7437924262636,63.2083036318201,61.6510400499117,63.1497231835979,3315540.01196924,0.0,1.0
2024-09-04,63.26,63.785,62.65,62.65,3361581,61.7633192423377,62.2758981642824,61.167751352078,61.167751352078,3443040.5727649,0.0,1.0
2024-09-05,62.84,63.33,62.605,63.18,2865761,61.3532561047818,61.831663098597,61.1238160159113,61.6852119780413,2935205.60559074,0.0,1.0
2024-09-06,60.5,62.42,60.37,62.24,4245817,59.0686186241136,60.943192967226,58.9416943196321,60.7674516225592,4348703.83772843,0.0,1.0
2024-09-09,61.65,61.9,61.31,61.51,2233564,60.1914105483736,60.4354957492997,59.8594546751142,60.054722835855,2287688.88028195,0.0,1.0
2024-09-10,61.28,61.42,60.68,61.42,3078598,59.830164451003,59.9668521635216,59.2443599687804,59.9668521635216,3153200.18206698,0.0,1.0
2024-09-11,61.66,61.72,59.97,60.96,2827465,60.2011739564107,60.259754404633,58.5511579981503,59.5177353938176,2895981.59707373,0.0,1.0
2024-09-12,62.51,62.54,61.68,62.02,2996405,61.0310636395594,61.0603538636705,60.2207007724848,60.5526566457443,3069015.43869853,0.0,1.0
2024-09-13,63.3,63.51,63.12,63.13,1999498,61.8023728744858,62.0074044432637,61.6266315298191,61.6363949378561,2047950.87167684,0.0,1.0
2024-09-16,63.52,63.73,63.1,63.73,4353919,62.0171678513008,62.2221994200787,61.607104713745,62.2221994200787,4459425.42141094,0.0,1.0
2024-09-17,63.22,63.88,63.055,63.88,2158784,61.7242656101895,62.3686505406344,61.5631693775783,62.3686505406344,2211096.77257092,0.0,1.0
2024-09-18,63.26,64.49,62.92,63.43,4499757,61.7633192423377,62.964218430894,61.4313633690782,61.9292971789674,4608797.44340026,0.0,1.0
2024-09-19,63.91,64.09,63.085,63.55,4225221,62.3979407647455,62.5736821094123,61.5924596016894,62.0464580754119,4327608.74478357,0.0,1.0
2024-09-20,63.32,63.4,62.7299,63.12,1873266,61.8218996905599,61.9000069548563,61.245760982294,61.6266315298191,1918659.95243935,0.0,1.0
2024-09-23,63.69,63.85,63.36,63.49,1946414,62.1831457879305,62.3393603165232,61.8609533227081,61.9878776271897,1993580.51268068,0.0,1.0
2024-09-24,65.04,65.07,64.39,64.77,5483802,63.5012058729314,63.5304960970425,62.8665843505236,63.2375938559312,5616688.33177286,0.0,1.0
2024-09-25,63.36,64.045,63.33,63.97,3429264,61.8609533227081,62.5297467732456,61.831663098597,62.4565212129678,3512363.70229427,0.0,1.0
2024-09-26,67.08,67.175,66.18,66.8451,6563486,65.4929411124883,65.5856934888402,64.6142343891544,65.2635986576982,6722535.79395363,0.0,1.0
2024-09-27,66.34,66.75,66.18,66.52,4236373,64.7704489177471,65.1707486472659,64.6142343891544,64.9461902624139,4339030.98582654,0.0,1.0
2024-09-30,63.96,64.68,63.66,64.55,5333921,62.4467578049307,63.1497231835979,62.1538555638194,63.0227988791163,5463175.33771245,0.0,1.0
2024-10-01,63.48,64.58,62.91,64.58,4364779,61.9781142191526,63.0520891032274,61.4215999610411,63.0520891032274,4470548.5865586,0.0,1.0
2024-10-02,63.4,63.715,62.98,63.43,2852229,61.9000069548563,62.2075543080231,61.4899438173004,61.9292971789674,2921345.69115445,0.0,1.0
2024-10-03,62.7,63.07,62.35,62.57,3988219,61.2165683922632,61.5778144896338,60.8748491109667,61.0896440877817,4084863.58950502,0.0,1.0
2024-10-04,62.7,62.78,62.33,62.76,2590806,61.2165683922632,61.2946756565596,60.8553222948926,61.2751488404855,2653587.75354893,0.0,1.0
2024-10-07,63.02,63.49,62.88,63.32,2579624,61.5289974494486,61.9878776271897,61.39230973693,61.8218996905599,2642134.78553041,0.0,1.0
2024-10-08,63.39,63.435,63.115,63.38,2693530,61.8902435468192,61.9341788829859,61.6217498258005,61.8804801387822,2758801.01474855,0.0,1.0
2024-10-09,63.56,63.81,63.09,63.26,1805597,62.056221483449,62.3003066843751,61.5973413057079,61.7633192423377,1849351.16216524,0.0,1.0
2024-10-10,63.31,63.4,62.805,63.21,1957140,61.8121362825229,61.9000069548563,61.3190841766522,61.7145022021524,2004566.4306709,0.0,1.0
2024-10-11,63.39,63.44,62.91,62.98,2807588,61.8902435468192,61.9390605870044,61.4215999610411,61.4899438173004,2875622.92730947,0.0,1.0
2024-10-14,63.57,63.645,63.09,63.4,1953750,62.065984891486,62.1392104517638,61.5973413057079,61.9000069548563,2001094.2824342,0.0,1.0
2024-10-15,62.1,63.47,62.03,63.47,4177773,60.6307639100406,61.9683508111156,60.5624200537813,61.9683508111156,4279010.96026,0.0,1.0
2024-10-16,62.87,63.005,62.73,62.84,1759620,61.382546328893,61.514352337393,61.2458586163743,61.3532561047818,1802260.02367594,0.0,1.0
2024-10-17,62.39,62.615,62.28,62.51,2348669,60.9139027431149,61.1335794239484,60.8065052547074,61.0310636395594,2405583.16428941,0.0,1.0
2024-10-18,62.07,62.31,62.015,62.21,2411717,60.6014736859295,60.8357954788185,60.5477749417257,60.7381613984481,2470158.97609692,0.0,1.0
2024-10-21,61.59,61.9,61.27,61.76,2807844,60.1328301001514,60.4354957492997,59.820401042966,60.2988080367811,2875885.13083412,0.0,1.0
2024-10-22,60.88,60.985,60.71,60.88,3211641,59.4396281295213,59.5421439139102,59.2736501928916,59.4396281295213,3289467.14898592,0.0,1.0
2024-10-23,61.22,61.43,60.795,61.32,2021245,59.7715840027808,59.9766155715587,59.3566391612064,59.8692180831512,2070224.85625014,0.0,1.0
2024-10-24,61.24,61.36,60.8,61.34,2171918,59.7911108188549,59.9082717152994,59.3615208652249,59.8887448992253,2224549.04246496,0.0,1.0
2024-10-25,61.14,61.4,60.79,61.32,2948239,59.6934767384844,59.9473253474476,59.3517574571879,59.8692180831512,3019682.25522688,0.0,1.0
2024-10-28,61.72,61.815,61.55,61.69,2544611,60.259754404633,60.3525067809849,60.0937764680032,60.2304641805218,2606273.33237065,0.0,1.0
2024-10-29,61.68,61.91,61.3,61.44,2323989,60.2207007724848,60.4452591573368,59.8496912670771,59.9863789795957,2380305.10574023,0.0,1.0
2024-10-30,60.8,61.325,60.77,60.99,2163991,59.3615208652249,59.8740997871697,59.3322306411138,59.5470256179288,2216429.95129319,0.0,1.0
2024-10-31,59.91,60.22,59.475,60.09,2422107,58.4925775499281,58.7952431990764,58.0678693003167,58.6683188945948,2480800.75196102,0.0,1.0
2024-11-01,60.02,60.43,59.94,60.29,2092287,58.5999750383355,59.0002747678543,58.5218677740392,58.8635870553357,2142988.38280814,0.0,1.0
2024-11-04,60.9,61.29,60.77,61.06,2459873,59.4591549455954,59.8399278590401,59.3322306411138,59.6153694741881,2519481.91724338,0.0,1.0
2024-11-05,61.12,61.325,60.79,61.06,3421763,59.6739499224103,59.8740997871697,59.3517574571879,59.6153694741881,3504680.93417525,0.0,1.0
2024-11-06,59.37,59.71,58.86,59.7,5552969,57.9653535159277,58.2973093891872,57.4674197060385,58.2875459811502,5687531.42235923,0.0,1.0
2024-11-07,60.72,60.755,60.22,60.33,3395729,59.2834136009286,59.3175855290582,58.7952431990764,58.9026406874839,3478016.06479642,0.0,1.0
2024-11-08,59.2,59.82,58.905,59.8,3419304,57.799375579298,58.4047068775947,57.5113550422052,58.3851800615206,3502162.34641299,0.0,1.0
2024-11-11,58.37,58.795,58.22,58.74,3466105,56.9890127122233,57.4039575537977,56.8425615916677,57.350258809594,3550097.4524973,0.0,1.0
2024-11-12,56.85,57.3,56.51,57.17,4149444,55.5049746905927,55.9443280522597,55.1730188173332,55.8174037477781,4249995.4772519,0.0,1.0
2024-11-13,55.88,56.45,55.795,56.4,4957556,54.5579241109995,55.114438369111,54.4749351426846,55.0656213289258,5077690.06599993,0.0,1.0
2024-11-14,55.72,56.43,55.685,56.32,4176041,54.4017095824068,55.0949115530369,54.3675376542772,54.9875140646294,4277236.98953847,0.0,1.0
2024-11-15,56.2,56.56,56.01,56.5,6802182,54.8703531681849,55.2218358575185,54.6848484154811,55.1632554092962,6967015.99911801,0.0,1.0
2024-11-18,57.79,57.82,57.31,57.46,3773127,56.4227350460748,56.452025270186,55.9540914602967,56.1005425808524,3864559.36870024,0.0,1.0
2024-11-19,57.53,57.72,57.24,57.28,2152415,56.1688864371117,56.3543911898155,55.8857476040374,55.9248012361856,2204573.4356625,0.0,1.0
2024-11-20,57.39,57.51,57.025,57.48,2468603,56.0321987245931,56.1493596210376,55.675834331241,56.1200693969265,2528423.46712727,0.0,1.0
2024-11-21,58.01,58.17,57.69,58.12,2262866,56.6375300228898,56.7937445514825,56.3251009657044,56.7449275112973,2317700.94153026,0.0,1.0
2024-11-22,58.13,58.18,57.67,57.7,2645791,56.7546909193343,56.8035079595195,56.3055741496303,56.3348643737414,2709905.17856218,0.0,1.0
2024-11-25,58.74,59.09,58.51,59.09,2555687,57.350258809594,57.6919780908905,57.125700424742,57.6919780908905,2617617.73174224,0.0,1.0
2024-11-26,58.6,58.85,58.52,58.79,2757478,57.2135710970754,57.4576562980014,57.135463832779,57.3990758497792,2824298.63582244,0.0,1.0
2024-11-27,58.14,58.52,57.965,58.4,1708132,56.7644543273713,57.135463832779,56.5935946867231,57.0183029363345,1749524.33977883,0.0,1.0
2024-11-29,57.43,57.5,56.59,56.59,4213501,56.0712523567413,56.1395962130006,55.2511260816296,55.2511260816296,4315604.73967026,0.0,1.0
2024-12-02,56.71,56.95,56.525,56.72,5716848,55.3682869780741,55.6026087709632,55.1876639293888,55.3780503861112,5855381.62320941,0.0,1.0
2024-12-03,55.81,56.05,52.675,54.58,43627275,54.4895802547402,54.7239020476292,51.428751835127,53.2886810661838,44684473.7354751,0.0,1.0
2024-12-04,56.21,56.24,55.5,55.91,6900915,54.8801165762219,54.9094068003331,54.1869146055918,54.5872143351106,7068141.54833751,0.0,1.0
2024-12-05,55.52,55.745,55.375,55.66,3655209,54.2064414216659,54.4261181024994,54.0648720051288,54.3431291341845,3743783.91861908,0.0,1.0
2024-12-06,54.96,55.31,54.81,55.23,5103566,53.6596905715915,54.001409852888,53.5132394510358,53.9233025885917,5227238.25598238,0.0,1.0
2024-12-09,53.67,54.12,53.6,53.74,7313076,52.4002109348129,52.8395642964798,52.3318670785536,52.4685547910722,7490290.24727153,0.0,1.0
2024-12-10,53.93,54.66,53.915,54.61,3085919,52.654059543776,53.3667883304802,52.6394144317204,53.317971290295,3160698.58833272,0.0,1.0
2024-12-11,55.5,55.59,55.335,55.57,5577998,54.1869146055918,54.2747852779252,54.0258183729806,54.2552584618511,5713166.93805728,0.0,1.0
2024-12-12,55.48,55.94,55.465,55.77,2079759,54.1673877895178,54.6165045592218,54.1527426774622,54.450526622592,2130156.79782012,0.0,1.0
2024-12-13,55.99,56.16,55.7501,56.16,2642842,54.665321599407,54.8312995360367,54.4310974405983,54.8312995360367,2706884.71686601,0.0,1.0
2024-12-16,55.58,55.78,55.45,55.56,3792383,54.2650218698882,54.4602900306291,54.1380975654066,54.2454950538141,3884281.99007071,0.0,1.0
2024-12-17,53.57,53.655,53.28,53.52,3411298,53.57,53.655,53.28,53.52,3411298,1.298136,1.0
2024-12-18,52.11,54.35,51.995,54.32,4670821,52.11,54.35,51.995,54.32,4670821,0.0,1.0
2024-12-19,52.59,53.045,52.51,53.0,3221075,52.59,53.045,52.51,53.0,3221075,0.0,1.0
2024-12-20,52.34,52.74,51.905,51.99,3401944,52.34,52.74,51.905,51.99,3401944,0.0,1.0
2024-12-23,52.77,52.81,52.3,52.46,2484932,52.77,52.81,52.3,52.46,2484932,0.0,1.0
2024-12-24,52.71,52.76,52.37,52.58,1562977,52.71,52.76,52.37,52.58,1562977,0.0,1.0
2024-12-26,51.97,52.065,51.76,51.88,2213100,51.97,52.065,51.76,51.88,2213100,0.0,1.0
2024-12-27,51.46,51.57,51.18,51.415,2595192,51.46,51.57,51.18,51.415,2595192,0.0,1.0
2024-12-30,51.19,51.43,50.91,51.09,2556813,51.19,51.43,50.91,51.09,2556813,0.0,1.0
2024-12-31,50.89,51.31,50.74,51.18,1648047,50.89,51.31,50.74,51.18,1648047,0.0,1.0
2025-01-02,51.12,51.54,50.88,51.43,2568380,51.12,51.54,50.88,51.43,2568380,0.0,1.0
2025-01-03,52.84,52.84,52.455,52.55,3661246,52.84,52.84,52.455,52.55,3661246,0.0,1.0
2025-01-06,54.4,54.765,54.31,54.45,4912556,54.4,54.765,54.31,54.45,4912556,0.0,1.0
2025-01-07,53.72,54.68,53.58,54.66,3341452,53.72,54.68,53.58,54.66,3341452,0.0,1.0
2025-01-08,54.32,54.52,54.09,54.52,5101929,54.32,54.52,54.09,54.52,5101929,0.0,1.0
2025-01-10,53.52,53.95,53.43,53.83,4427596,53.52,53.95,53.43,53.83,4427596,0.0,1.0
2025-01-13,53.49,53.52,53.12,53.25,2671790,53.49,53.52,53.12,53.25,2671790,0.0,1.0
2025-01-14,54.0,54.17,53.695,54.09,3510312,54.0,54.17,53.695,54.09,3510312,0.0,1.0
2025-01-15,54.79,54.89,54.522,54.55,3538896,54.79,54.89,54.522,54.55,3538896,0.0,1.0
2025-01-16,54.54,54.91,54.51,54.81,2884221,54.54,54.91,54.51,54.81,2884221,0.0,1.0
2025-01-17,54.83,55.18,54.65,54.87,3437753,54.83,55.18,54.65,54.87,3437753,0.0,1.0
2025-01-21,55.68,55.775,55.165,55.34,4194780,55.68,55.775,55.165,55.34,4194780,0.0,1.0
2025-01-22,56.11,56.33,56.02,56.28,3612195,56.11,56.33,56.02,56.28,3612195,0.0,1.0
2025-01-23,55.67,55.785,55.335,55.54,2012351,55.67,55.785,55.335,55.54,2012351,0.0,1.0
2025-01-24,55.9,56.17,55.81,55.92,2037703,55.9,56.17,55.81,55.92,2037703,0.0,1.0
2025-01-27,54.55,55.01,54.17,54.7,6111726,54.55,55.01,54.17,54.7,6111726,0.0,1.0
2025-01-28,54.3,54.54,54.04,54.47,3133866,54.3,54.54,54.04,54.47,3133866,0.0,1.0
2025-01-29,54.42,54.85,54.22,54.6,2844305,54.42,54.85,54.22,54.6,2844305,0.0,1.0
2025-01-30,55.27,55.52,54.83,54.91,3698255,55.27,55.52,54.83,54.91,3698255,0.0,1.0
2025-01-31,53.97,54.96,53.97,54.72,5369053,53.97,54.96,53.97,54.72,5369053,0.0,1.0
2025-02-03,53.38,53.57,52.67,52.76,4539710,53.38,53.57,52.67,52.76,4539710,0.0,1.0
2025-02-04,54.35,54.53,53.98,53.99,2551562,54.35,54.53,53.98,53.99,2551562,0.0,1.0
2025-02-05,54.96,55.11,54.695,54.72,2384022,54.96,55.11,54.695,54.72,2384022,0.0,1.0
2025-02-06,55.22,55.25,55.035,55.1,2376622,55.22,55.25,55.035,55.1,2376622,0.0,1.0
2025-02-07,54.14,55.1,54.01,54.97,3677890,54.14,55.1,54.01,54.97,3677890,0.0,1.0
2025-02-10,55.14,55.15,54.86,54.91,2080804,55.14,55.15,54.86,54.91,2080804,0.0,1.0
2025-02-11,55.07,55.26,54.87,54.93,3242767,55.07,55.26,54.87,54.93,3242767,0.0,1.0
2025-02-12,55.16,55.33,54.5,54.55,4528556,55.16,55.33,54.5,54.55,4528556,0.0,1.0
2025-02-13,56.35,56.43,55.4,55.45,3844410,56.35,56.43,55.4,55.45,3844410,0.0,1.0
2025-02-14,56.68,56.89,56.53,56.7,2635756,56.68,56.89,56.53,56.7,2635756,0.0,1.0
2025-02-18,57.44,57.63,57.14,57.2,4156804,57.44,57.63,57.14,57.2,4156804,0.0,1.0
2025-02-19,58.28,58.39,58.065,58.15,2271883,58.28,58.39,58.065,58.15,2271883,0.0,1.0
2025-02-20,58.46,58.535,58.165,58.27,1825049,58.46,58.535,58.165,58.27,1825049,0.0,1.0
2025-02-21,57.59,58.445,57.47,58.43,3109849,57.59,58.445,57.47,58.43,3109849,0.0,1.0
2025-02-24,57.47,58.11,57.44,58.11,3627951,57.47,58.11,57.44,58.11,3627951,0.0,1.0
2025-02-25,57.55,57.72,57.215,57.71,2125126,57.55,57.72,57.215,57.71,2125126,0.0,1.0
2025-02-26,57.81,58.34,57.67,57.84,2171724,57.81,58.34,57.67,57.84,2171724,0.0,1.0
2025-02-27,55.95,57.12,55.94,57.12,4575975,55.95,57.12,55.94,57.12,4575975,0.0,1.0
2025-02-28,54.67,54.7,54.09,54.4,5138677,54.67,54.7,54.09,54.4,5138677,0.0,1.0
2025-03-03,54.32,55.62,54.075,55.45,4534053,54.32,55.62,54.075,55.45,4534053,0.0,1.0
2025-03-04,54.57,55.155,53.78,54.22,3621938,54.57,55.155,53.78,54.22,3621938,0.0,1.0
2025-03-05,56.05,56.125,55.28,55.35,3346587,56.05,56.125,55.28,55.35,3346587,0.0,1.0
2025-03-06,54.94,55.71,54.92,55.4,4849665,54.94,55.71,54.92,55.4,4849665,0.0,1.0
2025-03-07,55.68,55.73,54.96,55.41,3166636,55.68,55.73,54.96,55.41,3166636,0.0,1.0
2025-03-10,54.09,55.04,53.74,55.0,3807337,54.09,55.04,53.74,55.0,3807337,0.0,1.0
2025-03-11,54.69,54.975,54.2,54.6,3706228,54.69,54.975,54.2,54.6,3706228,0.0,1.0
2025-03-12,55.95,56.06,55.56,55.99,4983013,55.95,56.06,55.56,55.99,4983013,0.0,1.0
2025-03-13,55.22,55.565,55.125,55.25,4062120,55.22,55.565,55.125,55.25,4062120,0.0,1.0
2025-03-14,56.14,56.17,55.66,55.77,2073613,56.14,56.17,55.66,55.77,2073613,0.0,1.0
2025-03-17,57.86,57.93,57.11,57.11,3471439,57.86,57.93,57.11,57.11,3471439,0.0,1.0
2025-03-18,56.97,57.1,56.65,56.89,2871133,56.97,57.1,56.65,56.89,2871133,0.0,1.0
2025-03-19,57.24,57.49,56.725,57.13,2752210,57.24,57.49,56.725,57.13,2752210,0.0,1.0
2025-03-20,56.73,56.87,56.36,56.49,1720063,56.73,56.87,56.36,56.49,1720063,0.0,1.0
2025-03-21,56.86,57.17,56.73,57.17,3722940,56.86,57.17,56.73,57.17,3722940,0.0,1.0
2025-03-24,57.31,57.355,57.04,57.13,1579986,57.31,57.355,57.04,57.13,1579986,0.0,1.0
2025-03-25,57.07,57.165,56.96,57.0,2309727,57.07,57.165,56.96,57.0,2309727,0.0,1.0
2025-03-26,56.81,57.47,56.69,57.47,1797106,56.81,57.47,56.69,57.47,1797106,0.0,1.0
2025-03-27,56.49,56.755,56.38,56.41,2370015,56.49,56.755,56.38,56.41,2370015,0.0,1.0
2025-03-28,54.79,55.485,54.665,55.41,3205826,54.79,55.485,54.665,55.41,3205826,0.0,1.0
2025-03-31,54.04,54.13,53.225,53.51,4189412,54.04,54.13,53.225,53.51,4189412,0.0,1.0
2025-04-01,54.85,54.97,54.27,54.57,2932493,54.85,54.97,54.27,54.57,2932493,0.0,1.0
2025-04-02,54.63,54.94,54.28,54.32,2237830,54.63,54.94,54.28,54.32,2237830,0.0,1.0
2025-04-03,53.14,53.92,53.1,53.77,3935227,53.14,53.92,53.1,53.77,3935227,0.0,1.0
2025-04-04,51.25,52.62,51.05,52.45,6914085,51.25,52.62,51.05,52.45,6914085,0.0,1.0
2025-04-07,50.78,52.4,49.85,50.06,7441002,50.78,52.4,49.85,50.06,7441002,0.0,1.0
2025-04-08,48.92,51.415,48.49,51.22,9307851,48.92,51.415,48.49,51.22,9307851,0.0,1.0
2025-04-09,53.28,53.68,48.76,49.16,9295855,53.28,53.68,48.76,49.16,9295855,0.0,1.0
2025-04-10,51.82,52.42,50.94,52.28,5704051,51.82,52.42,50.94,52.28,5704051,0.0,1.0
2025-04-11,54.31,54.36,52.995,53.16,4797656,54.31,54.36,52.995,53.16,4797656,0.0,1.0
2025-04-14,54.35,54.64,53.985,54.21,3473666,54.35,54.64,53.985,54.21,3473666,0.0,1.0
2025-04-15,54.38,54.82,54.36,54.82,2366288,54.38,54.82,54.36,54.82,2366288,0.0,1.0
2025-04-16,54.06,54.525,53.64,54.05,2059746,54.06,54.525,53.64,54.05,2059746,0.0,1.0
2025-04-17,54.31,54.725,54.285,54.68,2558802,54.31,54.725,54.285,54.68,2558802,0.0,1.0
2025-04-21,54.39,54.9,54.035,54.9,2644481,54.39,54.9,54.035,54.9,2644481,0.0,1.0
2025-04-22,54.81,55.14,54.635,54.82,3041642,54.81,55.14,54.635,54.82,3041642,0.0,1.0
2025-04-23,55.6,56.235,55.48,55.89,3853644,55.6,56.235,55.48,55.89,3853644,0.0,1.0
2025-04-24,55.95,55.965,55.155,55.21,2849599,55.95,55.965,55.155,55.21,2849599,0.0,1.0
2025-04-25,55.81,55.815,55.25,55.48,3422873,55.81,55.815,55.25,55.48,3422873,0.0,1.0
2025-04-28,55.65,55.765,55.33,55.33,2014778,55.65,55.765,55.33,55.33,2014778,0.0,1.0
2025-04-29,56.1,56.21,55.885,55.99,1850030,56.1,56.21,55.885,55.99,1850030,0.0,1.0
2025-04-30,56.19,56.32,55.695,56.0,2479058,56.19,56.32,55.695,56.0,2479058,0.0,1.0
2025-05-01,55.6,56.36,55.575,56.26,2933839,55.6,56.36,55.575,56.26,2933839,0.0,1.0
2025-05-02,57.71,58.1,57.565,58.0,4272089,57.71,58.1,57.565,58.0,4272089,0.0,1.0
2025-05-05,58.38,58.655,58.21,58.48,3256233,58.38,58.655,58.21,58.48,3256233,0.0,1.0
2025-05-06,58.5,58.61,57.65,57.65,3430086,58.5,58.61,57.65,57.65,3430086,0.0,1.0
2025-05-07,57.79,58.06,57.52,58.04,3568983,57.79,58.06,57.52,58.04,3568983,0.0,1.0
2025-05-08,57.2,57.98,57.19,57.79,3337070,57.2,57.98,57.19,57.79,3337070,0.0,1.0
2025-05-09,57.69,57.74,57.445,57.6,2223914,57.69,57.74,57.445,57.6,2223914,0.0,1.0
2025-05-12,58.04,58.09,57.76,58.05,3014100,58.04,58.09,57.76,58.05,3014100,0.0,1.0
2025-05-13,58.12,58.35,57.45,57.48,3024398,58.12,58.35,57.45,57.48,3024398,0.0,1.0
2025-05-14,58.61,59.19,58.46,59.15,4423023,58.61,59.19,58.46,59.15,4423023,0.0,1.0
2025-05-15,58.8,58.93,58.475,58.85,1819207,58.8,58.93,58.475,58.85,1819207,0.0,1.0
2025-05-16,58.79,58.845,58.54,58.76,1250811,58.79,58.845,58.54,58.76,1250811,0.0,1.0
2025-05-19,58.82,58.885,58.24,58.24,1420556,58.82,58.885,58.24,58.24,1420556,0.0,1.0
2025-05-20,58.4,58.475,58.255,58.34,2088421,58.4,58.475,58.255,58.34,2088421,0.0,1.0
2025-05-21,59.1,59.92,59.05,59.6,4021102,59.1,59.92,59.05,59.6,4021102,0.0,1.0
2025-05-22,58.29,58.515,58.19,58.26,2981683,58.29,58.515,58.19,58.26,2981683,0.0,1.0
2025-05-23,58.96,59.165,58.525,58.65,3422050,58.96,59.165,58.525,58.65,3422050,0.0,1.0
2025-05-27,59.98,59.98,59.765,59.95,2938621,59.98,59.98,59.765,59.95,2938621,0.0,1.0
2025-05-28,60.75,60.905,60.6,60.62,4630632,60.75,60.905,60.6,60.62,4630632,0.0,1.0
2025-05-29,61.8,61.96,61.415,61.96,4842258,61.8,61.96,61.415,61.96,4842258,0.0,1.0
2025-05-30,60.63,60.89,60.27,60.79,4386824,60.63,60.89,60.27,60.79,4386824,0.0,1.0
2025-06-02,61.74,61.74,61.135,61.3,3278815,61.74,61.74,61.135,61.3,3278815,0.0,1.0
2025-06-03,61.89,62.11,61.68,61.84,3878410,61.89,62.11,61.68,61.84,3878410,0.0,1.0
2025-06-04,63.98,64.075,63.485,63.59,8719989,63.98,64.075,63.485,63.59,8719989,0.0,1.0
2025-06-05,65.36,65.66,65.12,65.33,8432782,65.36,65.66,65.12,65.33,8432782,0.0,1.0
2025-06-06,65.57,65.58,65.275,65.295,3355662,65.57,65.58,65.275,65.295,3355662,0.0,1.0
2025-06-09,66.48,66.68,66.16,66.17,5771765,66.48,66.68,66.16,66.17,5771765,0.0,1.0
2025-06-10,66.16,66.22,65.82,65.97,3962634,66.16,66.22,65.82,65.97,3962634,0.0,1.0
2025-06-11,66.99,67.28,66.78,67.03,6496458,66.99,67.28,66.78,67.03,6496458,0.0,1.0
2025-06-12,67.69,67.725,67.39,67.46,4375316,67.69,67.725,67.39,67.46,4375316,0.0,1.0
2025-06-13,66.42,66.95,66.11,66.11,5023480,66.42,66.95,66.11,66.11,5023480,0.0,1.0
2025-06-16,68.19,68.7,68.095,68.19,6176507,68.19,68.7,68.095,68.19,6176507,0.0,1.0
2025-06-17,66.63,67.685,66.605,67.57,6376462,66.63,67.685,66.605,67.57,6376462,0.0,1.0
2025-06-18,67.87,68.195,67.605,67.9,7474031,67.87,68.195,67.605,67.9,7474031,0.0,1.0
2025-06-20,68.53,69.69,68.31,69.62,7209458,68.53,69.69,68.31,69.62,7209458,0.0,1.0
2025-06-23,69.42,69.485,67.98,68.13,5724551,69.42,69.485,67.98,68.13,5724551,0.0,1.0
2025-06-24,72.65,72.68,71.8,71.88,7190557,72.65,72.68,71.8,71.88,7190557,0.0,1.0
2025-06-25,72.37,72.4,71.65,71.94,5222031,72.37,72.4,71.65,71.94,5222031,0.0,1.0
2025-06-26,71.94,72.21,71.6,71.72,4206146,71.94,72.21,71.6,71.72,4206146,0.0,1.0
2025-06-27,70.74,71.205,70.4352,70.945,6292137,70.74,71.205,70.4352,70.945,6292137,0.0,1.0
2025-06-30,71.78,71.795,71.41,71.595,4720388,71.78,71.795,71.41,71.595,4720388,0.0,1.0
2025-07-01,71.64,71.955,71.34,71.68,5401742,71.64,71.955,71.34,71.68,5401742,0.0,1.0
2025-07-02,71.95,71.95,71.08,71.09,3776886,71.95,71.95,71.08,71.09,3776886,0.0,1.0
2025-07-03,72.7,72.8,72.25,72.31,3214624,72.7,72.8,72.25,72.31,3214624,0.0,1.0
2025-07-07,70.07,71.145,69.85,70.94,7992462,70.07,71.145,69.85,70.94,7992462,0.0,1.0
2025-07-08,72.08,72.095,71.68,72.0,4639849,72.08,72.095,71.68,72.0,4639849,0.0,1.0
2025-07-09,72.08,72.255,71.82,72.06,4751169,72.08,72.255,71.82,72.06,4751169,0.0,1.0
2025-07-10,73.14,73.17,72.745,73.01,3464403,73.14,73.17,72.745,73.01,3464403,0.0,1.0
2025-07-11,72.56,72.79,72.545,72.71,2573826,72.56,72.79,72.545,72.71,2573826,0.0,1.0
2025-07-14,73.2,73.23,72.91,73.13,3410960,73.2,73.23,72.91,73.13,3410960,0.0,1.0
2025-07-15,73.07,73.895,73.01,73.86,3476332,73.07,73.895,73.01,73.86,3476332,0.0,1.0
2025-07-16,73.08,73.105,72.2,72.62,4072098,73.08,73.105,72.2,72.62,4072098,0.0,1.0
2025-07-17,73.06,73.06,72.415,72.48,2862777,73.06,73.06,72.415,72.48,2862777,0.0,1.0
2025-07-18,72.39,72.99,72.36,72.92,2764983,72.39,72.99,72.36,72.92,2764983,0.0,1.0
2025-07-21,73.87,74.095,73.49,73.52,4535114,73.87,74.095,73.49,73.52,4535114,0.0,1.0
2025-07-22,72.89,72.96,72.225,72.53,5417157,72.89,72.96,72.225,72.53,5417157,0.0,1.0
2025-07-23,73.85,73.9,73.255,73.44,4610123,73.85,73.9,73.255,73.44,4610123,0.0,1.0
2025-07-24,73.31,73.685,73.27,73.46,3892636,73.31,73.685,73.27,73.46,3892636,0.0,1.0
2025-07-25,73.21,73.24,72.965,73.12,2295969,73.21,73.24,72.965,73.12,2295969,0.0,1.0
2025-07-28,72.71,73.13,72.645,73.06,2591644,72.71,73.13,72.645,73.06,2591644,0.0,1.0
2025-07-29,73.49,73.77,73.3,73.35,3397260,73.49,73.77,73.3,73.35,3397260,0.0,1.0
2025-07-30,73.68,74.365,73.37,74.06,4322726,73.68,74.365,73.37,74.06,4322726,0.0,1.0
2025-07-31,72.81,73.14,72.535,73.12,4396625,72.81,73.14,72.535,73.12,4396625,0.0,1.0
2025-08-01,70.65,71.27,70.36,71.27,11792452,70.65,71.27,70.36,71.27,11792452,0.0,1.0
2025-08-04,72.33,72.42,72.1,72.38,3415632,72.33,72.42,72.1,72.38,3415632,0.0,1.0
2025-08-05,72.89,73.0,72.455,72.79,3881897,72.89,73.0,72.455,72.79,3881897,0.0,1.0
2025-08-06,73.18,73.18,72.67,72.68,2540793,73.18,73.18,72.67,72.68,2540793,0.0,1.0
2025-08-07,73.44,73.735,73.105,73.61,2208501,73.44,73.735,73.105,73.61,2208501,0.0,1.0
2025-08-08,73.5,73.59,73.09,73.11,3098313,73.5,73.59,73.09,73.11,3098313,0.0,1.0
2025-08-11,73.03,73.29,72.94,73.2,1917557,73.03,73.29,72.94,73.2,1917557,0.0,1.0
2025-08-12,74.1,74.12,73.26,73.3,2456582,74.1,74.12,73.26,73.3,2456582,0.0,1.0
2025-08-13,74.72,74.955,74.56,74.7,3856121,74.72,74.955,74.56,74.7,3856121,0.0,1.0
2025-08-14,73.66,73.82,73.46,73.61,1983824,73.66,73.82,73.46,73.61,1983824,0.0,1.0
2025-08-15,73.39,74.01,73.37,73.84,3400256,73.39,74.01,73.37,73.84,3400256,0.0,1.0
2025-08-18,72.8,72.85,72.6528,72.72,2995161,72.8,72.85,72.6528,72.72,2995161,0.0,1.0
2025-08-19,71.44,72.19,71.415,72.17,5414765,71.44,72.19,71.415,72.17,5414765,0.0,1.0
2025-08-20,71.36,71.5,70.93,71.4,2444798,71.36,71.5,70.93,71.4,2444798,0.0,1.0
2025-08-21,71.22,71.275,70.93,71.21,2338664,71.22,71.275,70.93,71.21,2338664,0.0,1.0
2025-08-22,73.51,73.73,72.45,72.56,6844461,73.51,73.73,72.45,72.56,6844461,0.0,1.0
2025-08-25,72.73,73.18,72.71,73.09,3106018,72.73,73.18,72.71,73.09,3106018,0.0,1.0
2025-08-26,72.39,72.545,72.31,72.42,3674129,72.39,72.545,72.31,72.42,3674129,0.0,1.0
2025-08-27,72.47,72.495,71.88,72.0,1869972,72.47,72.495,71.88,72.0,1869972,0.0,1.0
2025-08-28,73.64,73.66,73.22,73.25,3087903,73.64,73.66,73.22,73.25,3087903,0.0,1.0
2025-08-29,72.24,72.3299,71.97,72.24,3359025,72.24,72.3299,71.97,72.24,3359025,0.0,1.0
2025-09-02,71.92,72.11,71.39,71.5,2553171,71.92,72.11,71.39,71.5,2553171,0.0,1.0
2025-09-03,72.91,73.17,72.725,72.92,2197497,72.91,73.17,72.725,72.92,2197497,0.0,1.0
2025-09-04,73.07,73.1199,72.58,72.78,1886130,73.07,73.1199,72.58,72.78,1886130,0.0,1.0
2025-09-05,73.63,73.91,73.12,73.7,3308814,73.63,73.91,73.12,73.7,3308814,0.0,1.0
2025-09-08,74.19,74.205,73.85,73.85,2178848,74.19,74.205,73.85,73.85,2178848,0.0,1.0
2025-09-09,74.92,75.125,74.725,74.86,3469218,74.92,75.125,74.725,74.86,3469218,0.0,1.0
2025-09-10,76.65,76.865,76.325,76.36,4427128,76.65,76.865,76.325,76.36,4427128,0.0,1.0
2025-09-11,77.86,78.47,77.39,77.39,6894517,77.86,78.47,77.39,77.39,6894517,0.0,1.0
2025-09-12,78.66,78.75,78.39,78.48,2951411,78.66,78.75,78.39,78.48,2951411,0.0,1.0
2025-09-15,79.19,79.275,78.93,79.0,3824042,79.19,79.275,78.93,79.0,3824042,0.0,1.0
2025-09-16,80.69,80.75,80.13,80.37,5797790,80.69,80.75,80.13,80.37,5797790,0.0,1.0
2025-09-17,79.83,80.68,79.37,79.83,6110237,79.83,80.68,79.37,79.83,6110237,0.0,1.0
2025-09-18,80.75,80.84,80.115,80.38,3802083,80.75,80.84,80.115,80.38,3802083,0.0,1.0
2025-09-19,80.05,80.07,79.72,79.78,3940183,80.05,80.07,79.72,79.78,3940183,0.0,1.0
2025-09-22,81.56,81.58,80.75,80.91,5374720,81.56,81.58,80.75,80.91,5374720,0.0,1.0
2025-09-23,81.45,81.93,81.39,81.68,4023022,81.45,81.93,81.39,81.68,4023022,0.0,1.0
2025-09-24,80.04,80.62,79.905,80.57,3554282,80.04,80.62,79.905,80.57,3554282,0.0,1.0
2025-09-25,79.89,80.13,79.55,79.91,3374556,79.89,80.13,79.55,79.91,3374556,0.0,1.0
2025-09-26,78.87,78.92,78.27,78.43,5278880,78.87,78.92,78.27,78.43,5278880,0.0,1.0
2025-09-29,80.24,80.455,80.135,80.17,3738641,80.24,80.455,80.135,80.17,3738641,0.0,1.0
2025-09-30,80.1,80.175,79.685,79.685,3066210,80.1,80.175,79.685,79.685,3066210,0.0,1.0
2025-10-01,81.89,81.945,81.165,81.165,3909734,81.89,81.945,81.165,81.165,3909734,0.0,1.0
2025-10-02,83.53,83.78,82.875,83.75,6535103,83.53,83.78,82.875,83.75,6535103,0.0,1.0
2025-10-03,83.85,84.255,83.44,83.84,4225092,83.85,84.255,83.44,83.84,4225092,0.0,1.0
2025-10-06,84.78,85.055,84.58,84.74,3658061,84.78,85.055,84.58,84.74,3658061,0.0,1.0
2025-10-07,83.35,84.91,83.3,84.91,5040627,83.35,84.91,83.3,84.91,5040627,0.0,1.0
2025-10-08,84.19,84.25,83.06,83.2,2981915,84.19,84.25,83.06,83.2,2981915,0.0,1.0
2025-10-09,83.43,84.48,83.05,84.43,5477158,83.43,84.48,83.05,84.43,5477158,0.0,1.0
2025-10-10,80.72,84.4,80.63,84.25,9591914,80.72,84.4,80.63,84.25,9591914,0.0,1.0
2025-10-13,83.62,83.93,83.05,83.38,5622009,83.62,83.93,83.05,83.38,5622009,0.0,1.0
2025-10-14,82.69,83.35,81.59,81.88,4381450,82.69,83.35,81.59,81.88,4381450,0.0,1.0
2025-10-15,85.17,85.19,84.39,84.8,4072103,85.17,85.19,84.39,84.8,4072103,0.0,1.0
2025-10-16,87.88,88.54,87.37,87.91,8139402,87.88,88.54,87.37,87.91,8139402,0.0,1.0
2025-10-17,88.52,88.64,87.72,88.07,3725283,88.52,88.64,87.72,88.07,3725283,0.0,1.0
2025-10-20,90.43,90.565,89.855,89.87,5327027,90.43,90.565,89.855,89.87,5327027,0.0,1.0
2025-10-21,88.64,89.395,88.62,89.32,5103818,88.64,89.395,88.62,89.32,5103818,0.0,1.0
2025-10-22,89.45,90.565,88.81,90.0,6469235,89.45,90.565,88.81,90.0,6469235,0.0,1.0
2025-10-23,90.07,90.3,88.96,88.99,4919185,90.07,90.3,88.96,88.99,4919185,0.0,1.0
2025-10-24,92.05,92.095,91.425,91.69,6017595,92.05,92.095,91.425,91.69,6017595,0.0,1.0
2025-10-27,94.31,94.67,93.81,94.59,7519361,94.31,94.67,93.81,94.59,7519361,0.0,1.0
2025-10-28,94.45,94.54,93.31,93.39,6182321,94.45,94.54,93.31,93.39,6182321,0.0,1.0
2025-10-29,96.9,97.515,96.22,97.09,11103794,96.9,97.515,96.22,97.09,11103794,0.0,1.0
2025-10-30,95.26,95.815,95.02,95.29,7413204,95.26,95.815,95.02,95.29,7413204,0.0,1.0
2025-10-31,97.0,97.14,96.325,97.09,6141104,97.0,97.14,96.325,97.09,6141104,0.0,1.0
2025-11-03,100.78,100.785,99.615,100.58,7028003,100.78,100.785,99.615,100.58,7028003,0.0,1.0
2025-11-04,95.76,97.35,95.67,96.31,9065497,95.76,97.35,95.67,96.31,9065497,0.0,1.0
2025-11-05,96.62,96.76,94.2763,94.31,7487626,96.62,96.76,94.2763,94.31,7487626,0.0,1.0
2025-11-06,93.51,94.66,92.815,94.31,9740625,93.51,94.66,92.815,94.31,9740625,0.0,1.0
2025-11-07,91.8,91.82,89.8,91.22,15219416,91.8,91.82,89.8,91.22,15219416,0.0,1.0
2025-11-10,95.67,95.795,94.52,94.96,8460832,95.67,95.795,94.52,94.96,8460832,0.0,1.0
2025-11-11,95.29,95.745,94.77,95.31,5259925,95.29,95.745,94.77,95.31,5259925,0.0,1.0
2025-11-12,95.92,96.03,95.415,95.92,7121913,95.92,96.03,95.415,95.92,7121913,0.0,1.0
2025-11-13,94.07,96.25,93.665,96.09,11542989,94.07,96.25,93.665,96.09,11542989,0.0,1.0
2025-11-14,94.13,95.005,92.1,92.41,10710862,94.13,95.005,92.1,92.41,10710862,0.0,1.0
2025-11-17,93.02,94.84,92.775,93.7,6954959,93.02,94.84,92.775,93.7,6954959,0.0,1.0
2025-11-18,91.59,92.215,90.74,91.33,11789566,91.59,92.215,90.74,91.33,11789566,0.0,1.0
2025-11-19,90.56,91.465,89.775,90.205,8606289,90.56,91.465,89.775,90.205,8606289,0.0,1.0
2025-11-20,88.53,92.55,88.43,92.4,10483119,88.53,92.55,88.43,92.4,10483119,0.0,1.0
2025-11-21,89.22,89.745,86.9,88.04,12129533,89.22,89.745,86.9,88.04,12129533,0.0,1.0
2025-11-24,90.3,90.44,87.99,88.01,7611990,90.3,90.44,87.99,88.01,7611990,0.0,1.0
2025-11-25,89.79,89.8,87.89,88.89,5330832,89.79,89.8,87.89,88.89,5330832,0.0,1.0
2025-11-26,91.55,91.66,90.375,90.78,4266987,91.55,91.66,90.375,90.78,4266987,0.0,1.0