date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-06-20,23.9,24.5,23.9,24.0,11000,8.88718771415424,9.11029702915393,8.88718771415424,8.92437259998752,29581.9114500407,0.0,1.0
2001-06-21,25.5,25.5,24.5,24.5,39300,9.48214588748674,9.48214588748674,9.11029702915393,9.11029702915393,105688.101816963,0.0,1.0
2001-06-22,25.6,25.65,25.5,25.5,33800,9.51933077332002,9.53792321623666,9.48214588748674,9.48214588748674,90897.1460919432,0.0,1.0
2001-06-25,26.5,26.5,25.9,25.9,9100,9.85399474581955,9.85399474581955,9.63088543081987,9.63088543081987,24472.3085632155,0.0,1.0
2001-06-26,26.45,26.5,26.15,26.5,109800,9.83540230290291,9.85399474581955,9.72384764540307,9.85399474581955,295281.261564951,0.0,1.0
2001-06-27,26.6,26.6,26.44,26.45,185300,9.89117963165284,9.89117963165284,9.83168381431959,9.83540230290291,498320.744699321,0.0,1.0
2001-06-28,27.5,27.5,26.8,26.8,66000,10.2258436041524,10.2258436041524,9.9655494033194,9.9655494033194,177491.468700243,0.0,1.0
2001-06-29,28.0,28.1,27.55,27.55,71300,10.4117680333188,10.4489529191521,10.244436047069,10.244436047069,191744.571489809,0.0,1.0
2001-07-02,28.0,28.4,28.0,28.0,69700,10.4117680333188,10.5605075766519,10.4117680333188,10.4117680333188,187441.748006166,0.0,1.0
2001-07-03,28.05,28.16,28.01,28.01,56200,10.4303604762354,10.471263850652,10.4154865219021,10.4154865219021,151136.674862935,0.0,1.0
2001-07-05,27.95,28.05,27.94,28.05,61900,10.3931755904021,10.4303604762354,10.3894571018188,10.4303604762354,166465.483523411,0.0,1.0
2001-07-06,30.0,30.0,26.9,27.95,3337400,11.1554657499844,11.1554657499844,10.0027342891527,10.3931755904021,8975151.93394234,0.0,1.0
2001-07-09,29.91,31.3,29.8,30.0,1674700,11.1219993527344,11.6388692658171,11.0810959783178,11.1554657499844,4503711.55503485,0.0,1.0
2001-07-10,28.55,30.01,28.55,29.91,1210400,10.6162849054018,11.1591842385677,10.6162849054018,11.1219993527344,3255085.96537539,0.0,1.0
2001-07-11,28.5,29.01,28.38,28.45,2426400,10.5976924624852,10.7873353802349,10.5530705994852,10.5791000195685,6525231.8129435,0.0,1.0
2001-07-12,29.45,30.2,28.51,28.51,1294600,10.9509488779014,11.229835521651,10.6014109510685,10.6014109510685,3481522.05120204,0.0,1.0
2001-07-13,29.0,30.02,28.99,29.35,709500,10.7836168916516,11.1629027271511,10.7798984030683,10.9137639920681,1908033.28852762,0.0,1.0
2001-07-16,28.75,29.61,28.52,29.0,593900,10.6906546770684,11.0104446952346,10.6051294396518,10.7836168916516,1597154.29183447,0.0,1.0
2001-07-17,29.59,29.75,28.71,28.75,837100,11.0030077180679,11.0625035354012,10.6757807227351,10.6906546770684,2251183.4613481,0.0,1.0
2001-07-18,29.49,30.0,29.43,29.52,396600,10.9658228322347,11.1554657499844,10.9435119007347,10.9769782979847,1066562.37100783,0.0,1.0
2001-07-19,28.9,29.51,28.81,29.44,303600,10.7464320058183,10.9732598094013,10.7129656085684,10.947230389318,816460.756021123,0.0,1.0
2001-07-20,28.96,29.15,28.8,28.8,519000,10.7687429373183,10.8393942204015,10.709247119985,10.709247119985,1395728.36750646,0.0,1.0
2001-07-23,29.01,29.01,28.6,28.96,206100,10.7873353802349,10.7873353802349,10.6348773483185,10.7687429373183,554257.449986672,0.0,1.0
2001-07-24,28.98,29.3,28.74,28.95,268600,10.7761799144849,10.8951715491514,10.6869361884851,10.7650244487349,722336.49231645,0.0,1.0
2001-07-25,29.55,29.79,28.75,28.97,385200,10.9881337637346,11.0773774897345,10.6906546770684,10.7724614259016,1035904.75368688,0.0,1.0
2001-07-26,29.93,29.95,29.18,29.4,208500,11.1294363299011,11.1368733070678,10.8505496861515,10.9323564349847,560711.685212135,0.0,1.0
2001-07-27,30.53,30.55,29.9,29.92,274600,11.3525456449008,11.3599826220674,11.1182808641511,11.1257178413178,738472.080380106,0.0,1.0
2001-07-30,31.62,32.15,30.54,30.54,289200,11.7578609004836,11.9549407953999,11.3562641334841,11.3562641334841,777735.344668339,0.0,1.0
2001-07-31,33.02,33.5,31.6,31.6,357300,12.2784493021495,12.4569367541492,11.7504239233169,11.7504239233169,960874.269190866,0.0,1.0
2001-08-01,34.0,34.28,33.1,33.1,759800,12.6428611833157,12.7469788636488,12.3081972108161,12.3081972108161,2043303.30179462,0.0,1.0
2001-08-02,33.71,34.2,33.66,33.95,365500,12.5350250143991,12.7172309549822,12.5164325714825,12.624268740399,982926.239544536,0.0,1.0
2001-08-03,32.65,33.55,32.6,33.5,139800,12.1408652245664,12.4755291970659,12.1222727816497,12.4569367541492,375959.201883243,0.0,1.0
2001-08-06,32.14,32.9,32.08,32.8,161700,11.9512223068166,12.2338274391496,11.9289113753167,12.1966425533163,434854.098315599,0.0,1.0
2001-08-07,32.45,32.7,32.1,32.14,186400,12.0664954528998,12.159457667483,11.9363483524833,11.9512223068166,501278.935844325,0.0,1.0
2001-08-08,32.49,32.6,32.0,32.5,322400,12.0813694072331,12.1222727816497,11.89916346665,12.0850878958164,867018.93195392,0.0,1.0
2001-08-09,32.51,32.6,32.35,32.5,169400,12.0888063843998,12.1222727816497,12.0293105670665,12.0850878958164,455561.436330625,0.0,1.0
2001-08-10,32.15,32.75,32.1,32.51,328500,11.9549407953999,12.1780501103996,11.9363483524833,12.0888063843998,883423.446485309,0.0,1.0
2001-08-13,32.0,32.14,31.99,32.14,396200,11.89916346665,11.9512223068166,11.8954449780667,11.9512223068166,1065486.66513692,0.0,1.0
2001-08-14,32.79,33.0,32.48,33.0,269000,12.1929240647329,12.2710123249828,12.0776509186498,12.2710123249828,723412.198187361,0.0,1.0
2001-08-15,32.0,33.1,32.0,32.8,307000,11.89916346665,12.3081972108161,11.89916346665,12.1966425533163,825604.255923864,0.0,1.0
2001-08-16,32.0,32.15,31.8,32.0,280600,11.89916346665,11.9549407953999,11.8247936949835,11.89916346665,754607.668443766,0.0,1.0
2001-08-17,32.24,32.25,31.79,31.95,211200,11.9884071926499,11.9921256812332,11.8210752064001,11.8805710237334,567972.699840781,0.0,1.0
2001-08-20,32.02,32.29,32.0,32.29,150900,11.9066004438167,12.0069996355665,11.89916346665,12.0069996355665,405810.039801012,0.0,1.0
2001-08-21,32.3,32.45,32.0,32.0,321800,12.0107181241499,12.0664954528998,11.89916346665,11.89916346665,865405.373147551,0.0,1.0
2001-08-22,32.5,32.63,32.15,32.2,234300,12.0850878958164,12.1334282473997,11.9549407953999,11.9735332383166,630094.713885868,0.0,1.0
2001-08-23,32.4,32.5,32.2,32.25,72300,12.0479030099832,12.0850878958164,11.9735332383166,11.9921256812332,194433.836167085,0.0,1.0
2001-08-24,32.35,32.4,32.2,32.35,69600,12.0293105670665,12.0479030099832,11.9735332383166,12.0293105670665,187172.821538439,0.0,1.0
2001-08-27,32.65,32.73,32.35,32.35,80900,12.1408652245664,12.170613133233,12.0293105670665,12.0293105670665,217561.512391662,0.0,1.0
2001-08-28,32.38,32.72,32.31,32.72,241000,12.0404660328165,12.1668946446497,12.0144366127332,12.1668946446497,648112.787223618,0.0,1.0
2001-08-29,32.73,32.74,32.3,32.38,261600,12.170613133233,12.1743316218163,12.0107181241499,12.0404660328165,703511.639575511,0.0,1.0
2001-08-30,33.01,33.12,32.68,33.12,182300,12.2747308135662,12.3156341879828,12.1520206903163,12.3156341879828,490252.950667491,0.0,1.0
2001-08-31,34.36,34.36,33.25,33.25,277600,12.7767267723155,12.7767267723155,12.363974539566,12.363974539566,746539.874411933,0.0,1.0
2001-09-04,34.9,35.1,34.33,34.35,760800,12.9775251558152,13.0518949274817,12.7655713065655,12.7730082837321,2045992.5664719,0.0,1.0
2001-09-05,33.72,34.9,33.71,34.9,296900,12.5387435029825,12.9775251558152,12.5350250143991,12.9775251558152,798442.682683368,0.0,1.0
2001-09-06,33.0,33.7,32.83,33.7,333900,12.2710123249828,12.5313065258158,12.2077980190663,12.5313065258158,897945.475742601,0.0,1.0
2001-09-07,32.64,33.05,32.5,33.0,186200,12.137146735983,12.2896047678995,12.0850878958164,12.2710123249828,500741.082908871,0.0,1.0
2001-09-10,32.75,32.86,32.5,32.5,179400,12.1780501103996,12.2189534848162,12.0850878958164,12.0850878958164,482454.083103392,0.0,1.0
2001-09-17,30.09,32.05,29.99,32.0,279800,11.1889321472344,11.9177559095667,11.1517472614011,11.89916346665,752456.25670194,0.0,1.0
2001-09-18,30.75,30.78,29.98,30.09,389000,11.434352393734,11.445507859484,11.1480287728177,11.1889321472344,1046123.95946053,0.0,1.0
2001-09-19,30.82,31.2,30.34,31.2,222200,11.4603818138173,11.6016843799838,11.2818943618176,11.6016843799838,597554.611290822,0.0,1.0
2001-09-20,29.87,30.85,29.3,30.85,653700,11.1071253984011,11.4715372795673,10.8951715491514,11.4715372795673,1757972.3195356,0.0,1.0
2001-09-21,29.64,29.9,27.75,29.9,685900,11.0216001609846,11.1182808641511,10.3188058187356,11.1182808641511,1844566.6421439,0.0,1.0
2001-09-24,29.43,30.0,28.75,30.0,364400,10.9435119007347,11.1554657499844,10.6906546770684,11.1554657499844,979968.048399529,0.0,1.0
2001-09-25,28.73,29.43,28.3,29.43,245300,10.6832176999017,10.9435119007347,10.5233226908186,10.9435119007347,659676.625335908,0.0,1.0
2001-09-26,25.6,28.72,25.6,28.72,619500,9.51933077332002,10.6794992113184,9.51933077332002,10.6794992113184,1665999.46757275,0.0,1.0
2001-09-27,24.98,25.95,24.81,25.6,597300,9.28878448115368,9.64947787373651,9.2255701752371,9.51933077332002,1606297.79173721,0.0,1.0
2001-09-28,25.96,26.25,25.0,25.0,1213300,9.65319636231984,9.76103253123635,9.29622145832033,9.29622145832033,3262884.83293948,0.0,1.0
2001-10-01,28.23,28.24,26.0,26.05,208600,10.4972932707353,10.5010117593186,9.66807031665315,9.68666275956979,560980.611679863,0.0,1.0
2001-10-02,28.0,28.45,27.79,28.25,179100,10.4117680333188,10.5791000195685,10.3336797730689,10.504730247902,481647.303700206,0.0,1.0
2001-10-03,29.22,29.25,27.82,29.25,235300,10.8654236404848,10.8765791062348,10.3448352388189,10.8765791062348,632783.978563143,0.0,1.0
2001-10-04,31.0,31.9,29.2,31.9,274100,11.5273146083172,11.8619785808167,10.8579866633181,11.8619785808167,737127.448041469,0.0,1.0
2001-10-05,30.19,30.95,29.4,30.95,176000,11.2261170330676,11.5087221654006,10.9323564349847,11.5087221654006,473310.583200652,0.0,1.0
2001-10-08,28.51,30.75,28.51,30.75,246600,10.6014109510685,11.434352393734,10.6014109510685,11.434352393734,663172.669416367,0.0,1.0
2001-10-09,29.89,30.2,26.75,30.2,397600,11.1145623755678,11.229835521651,9.94695696040276,11.229835521651,1069251.63568511,0.0,1.0
2001-10-10,29.74,30.3,29.5,29.9,347100,11.0587850468179,11.2670204074842,10.969541320818,11.1182808641511,933443.769482644,0.0,1.0
2001-10-11,28.79,29.74,28.55,29.74,339700,10.7055286314017,11.0587850468179,10.6162849054018,11.0587850468179,913543.210870801,0.0,1.0
2001-10-12,27.81,28.9,27.8,28.8,468100,10.3411167502355,10.7464320058183,10.3373982616522,10.709247119985,1258844.7954331,0.0,1.0
2001-10-15,29.0,30.0,27.3,27.79,453100,10.7836168916516,11.1554657499844,10.1514738324858,10.3336797730689,1218505.82527395,0.0,1.0
2001-10-16,28.7,29.1,28.6,29.1,94600,10.6720622341517,10.8208017774849,10.6348773483185,10.8208017774849,254404.438470351,0.0,1.0
2001-10-17,28.66,29.54,28.65,28.76,342800,10.6571882798184,10.9844152751513,10.6534697912351,10.6943731656517,921879.931370361,0.0,1.0
2001-10-18,29.46,30.2,28.66,28.66,850100,10.9546673664847,11.229835521651,10.6571882798184,10.6571882798184,2286143.90215268,0.0,1.0
2001-10-19,29.4,29.7,29.3,29.5,366800,10.9323564349847,11.0439110924846,10.8951715491514,10.969541320818,986422.283624993,0.0,1.0
2001-10-22,29.51,29.68,29.3,29.46,365200,10.9732598094013,11.0364741153179,10.8951715491514,10.9546673664847,982119.460141352,0.0,1.0
2001-10-23,29.85,29.94,29.56,29.56,248500,11.0996884212345,11.1331548184844,10.991852252318,10.991852252318,668282.27230319,0.0,1.0
2001-10-24,30.02,30.1,29.7,30.1,162900,11.1629027271511,11.1926506358177,11.0439110924846,11.1926506358177,438081.215928328,0.0,1.0
2001-10-25,30.0,30.08,29.95,30.03,287200,11.1554657499844,11.185213658651,11.1368733070678,11.1666212157344,772356.815313789,0.0,1.0
2001-10-26,29.95,30.0,29.75,30.0,74100,11.1368733070678,11.1554657499844,11.0625035354012,11.1554657499844,199274.512586182,0.0,1.0
2001-10-29,29.49,30.0,29.48,29.65,113500,10.9658228322347,11.1554657499844,10.9621043436513,11.0253186495679,305231.540870873,0.0,1.0
2001-10-30,27.78,29.3,27.5,29.3,214600,10.3299612844856,10.8951715491514,10.2258436041524,10.8951715491514,577116.199743518,0.0,1.0
2001-10-31,28.5,28.6,27.6,27.88,390900,10.5976924624852,10.6348773483185,10.2630284899856,10.3671461703188,1051233.56234735,0.0,1.0
2001-11-01,27.88,28.5,27.85,28.5,207100,10.3671461703188,10.5976924624852,10.3559907045689,10.5976924624852,556946.714663949,0.0,1.0
2001-11-02,27.78,27.91,27.68,27.89,377600,10.3299612844856,10.3783016360688,10.2927763986523,10.3708646589022,1015466.34213957,0.0,1.0
2001-11-05,28.03,28.3,27.9,27.9,628800,10.4229234990688,10.5233226908186,10.3745831474855,10.3745831474855,1691009.62907141,0.0,1.0
2001-11-06,27.94,28.05,27.93,28.05,289900,10.3894571018188,10.4303604762354,10.3857386132355,10.4303604762354,779617.829942436,0.0,1.0
2001-11-07,27.99,28.05,27.74,28.05,303000,10.4080495447354,10.4303604762354,10.3150873301522,10.4303604762354,814847.19721476,0.0,1.0
2001-11-08,28.58,28.82,27.93,28.05,151500,10.6274403711518,10.7166840971517,10.3857386132355,10.4303604762354,407423.598607378,0.0,1.0
2001-11-09,28.15,28.69,27.99,28.68,147600,10.4675453620687,10.6683437455684,10.4080495447354,10.6646252569851,396935.466366,0.0,1.0
2001-11-12,28.74,28.74,27.99,28.6,102100,10.6869361884851,10.6869361884851,10.4080495447354,10.6348773483185,274573.923549922,0.0,1.0
2001-11-13,29.02,29.02,28.31,28.74,96700,10.7910538688182,10.7910538688182,10.5270411794019,10.6869361884851,260051.894292631,0.0,1.0
2001-11-14,29.4,29.5,29.0,29.12,79100,10.9323564349847,10.969541320818,10.7836168916516,10.8282387546515,212720.835972565,0.0,1.0
2001-11-15,29.9,30.26,29.0,29.4,127800,11.1182808641511,11.2521464531509,10.7836168916516,10.9323564349847,343688.025755928,0.0,1.0
2001-11-16,30.04,30.35,29.7,30.0,151600,11.1703397043177,11.2856128504009,11.0439110924846,11.1554657499844,407692.525075106,0.0,1.0
2001-11-19,30.81,30.89,30.01,30.15,113400,11.456663325234,11.4864112339006,11.1591842385677,11.2112430787343,304962.614403146,0.0,1.0
2001-11-20,30.36,30.9,30.3,30.8,204200,11.2893313389842,11.4901297224839,11.2670204074842,11.4529448366507,549147.847099846,0.0,1.0
2001-11-21,30.5,30.5,30.05,30.5,125000,11.3413901791508,11.3413901791508,11.174058192901,11.3413901791508,336158.084659553,0.0,1.0
2001-11-23,30.49,30.5,30.37,30.5,92900,11.3376716905675,11.3413901791508,11.2930498275675,11.3413901791508,249832.688518979,0.0,1.0
2001-11-26,30.49,30.6,30.1,30.45,110100,11.3376716905675,11.3785750649841,11.1926506358177,11.3227977362342,296088.040968134,0.0,1.0
2001-11-27,30.5,30.74,30.3,30.44,113100,11.3413901791508,11.4306339051507,11.2670204074842,11.3190792476508,304155.834999964,0.0,1.0
2001-11-28,30.21,30.48,30.21,30.48,148900,11.2335540102343,11.3339532019842,11.2335540102343,11.3339532019842,400431.510446459,0.0,1.0
2001-11-29,29.99,30.4,29.75,30.2,182200,11.1517472614011,11.3042052933175,11.0625035354012,11.229835521651,489984.024199763,0.0,1.0
2001-11-30,29.42,29.99,29.07,29.99,175800,10.9397934121514,11.1517472614011,10.8096463117349,11.1517472614011,472772.730265194,0.0,1.0
2001-12-03,29.11,29.7,29.0,29.7,603000,10.8245202660682,11.0439110924846,10.7836168916516,11.0439110924846,1621626.60039768,0.0,1.0
2001-12-04,29.21,29.36,28.95,29.1,133000,10.8617051519015,10.9174824806514,10.7650244487349,10.8208017774849,357672.202077764,0.0,1.0
2001-12-05,30.68,30.85,29.31,29.31,470300,11.4083229736507,11.4715372795673,10.8988900377348,10.8988900377348,1264761.1777231,0.0,1.0
2001-12-06,30.5,30.68,30.43,30.68,139300,11.3413901791508,11.4083229736507,11.3153607590675,11.4083229736507,374614.569544606,0.0,1.0
2001-12-07,30.72,31.0,30.37,31.0,119200,11.423196927984,11.5273146083172,11.2930498275675,11.5273146083172,320560.34953135,0.0,1.0
2001-12-10,30.94,31.25,30.36,30.49,290100,11.5050036768172,11.6202768229004,11.2893313389842,11.3376716905675,780155.682877894,0.0,1.0
2001-12-11,31.47,31.89,30.93,30.93,142000,11.7020835717336,11.8582600922334,11.5012851882339,11.5012851882339,381875.584173253,0.0,1.0
2001-12-12,31.95,31.95,31.5,31.5,87300,11.8805710237334,11.8805710237334,11.7132390374836,11.7132390374836,234772.806326232,0.0,1.0
2001-12-13,32.21,32.78,31.6,31.9,275200,11.9772517268999,12.1892055761496,11.7504239233169,11.8619785808167,740085.639186473,0.0,1.0
2001-12-14,33.0,33.04,32.13,32.22,300000,12.2710123249828,12.2858862793162,11.9475038182333,11.9809702154832,806779.40318293,0.0,1.0
2001-12-17,33.18,33.3,32.85,32.97,97800,12.3379451194827,12.3825669824827,12.2152349962329,12.2598568592329,263010.085437635,0.0,1.0
2001-12-18,34.13,34.33,33.05,33.15,320900,12.6912015348989,12.7655713065655,12.2896047678995,12.3267896537328,862985.034938006,0.0,1.0
2001-12-19,33.11,34.01,33.1,34.01,223800,12.3119156993994,12.646579671899,12.3081972108161,12.646579671899,601857.434774466,0.0,1.0
2001-12-20,33.64,33.85,33.0,33.05,195600,12.5089955943158,12.5870838545657,12.2710123249828,12.2896047678995,526020.17087527,0.0,1.0
2001-12-21,34.85,34.85,33.35,33.39,316500,12.9589327128985,12.9589327128985,12.4011594253993,12.4160333797326,851152.270357991,0.0,1.0
2001-12-24,35.45,35.45,34.75,34.75,65900,13.1820420278982,13.1820420278982,12.9217478270653,12.9217478270653,177222.542232517,0.0,1.0
2001-12-26,35.07,35.45,35.0,35.45,63900,13.0407394617318,13.1820420278982,13.0147100416485,13.1820420278982,171844.012877963,0.0,1.0
2001-12-27,34.43,35.15,34.43,35.05,147200,12.8027561923988,13.0704873703984,12.8027561923988,13.0333024845651,395859.760495088,0.0,1.0
2001-12-28,34.7,34.75,34.0,34.43,124400,12.9031553841486,12.9217478270653,12.6428611833157,12.8027561923988,334544.525853188,0.0,1.0
2001-12-31,34.22,34.79,33.96,34.65,92000,12.7246679321489,12.9366217813986,12.6279872289823,12.884562941232,247412.35030943,0.0,1.0
2002-01-02,35.2,35.2,33.26,34.1,197400,13.089079813315,13.089079813315,12.3676930281494,12.6800460691489,530860.847294367,0.0,1.0
2002-01-03,35.34,35.6,35.05,35.6,350700,13.1411386534816,13.2378193566482,13.0333024845651,13.2378193566482,943125.122320844,0.0,1.0
2002-01-04,35.0,35.5,34.92,35.5,80900,13.0147100416485,13.2006344708149,12.9849621329818,13.2006344708149,217561.512391662,0.0,1.0
2002-01-07,33.93,34.98,33.9,34.95,114300,12.6168317632324,13.0072730644818,12.6056762974824,12.9961175987318,307382.952612694,0.0,1.0
2002-01-08,33.74,33.91,33.2,33.9,189400,12.5461804801491,12.6093947860657,12.3453820966494,12.6056762974824,509346.729876156,0.0,1.0
2002-01-09,34.48,34.55,33.71,33.76,79300,12.8213486353154,12.8473780553987,12.5350250143991,12.5536174573158,213258.68890802,0.0,1.0
2002-01-10,33.84,34.35,33.78,34.35,103600,12.5833653659824,12.7730082837321,12.5610544344824,12.7730082837321,278607.820565838,0.0,1.0
2002-01-11,34.06,34.2,33.65,33.85,88900,12.6651721148156,12.7172309549822,12.5127140828992,12.5870838545657,239075.629809875,0.0,1.0
2002-01-14,34.96,35.0,34.0,34.0,107800,12.9998360873152,13.0147100416485,12.6428611833157,12.6428611833157,289902.732210397,0.0,1.0
2002-01-15,34.8,34.94,33.5,34.85,146100,12.9403402699819,12.9923991101485,12.4569367541492,12.9589327128985,392901.569350086,0.0,1.0
2002-01-16,34.55,34.84,34.15,34.81,88600,12.8473780553987,12.9552142243152,12.6986385120656,12.9440587585652,238268.850406691,0.0,1.0
2002-01-17,35.13,35.15,34.25,34.5,122800,13.0630503932317,13.0704873703984,12.7358233978989,12.8287856124821,330241.702369546,0.0,1.0
2002-01-18,34.85,35.0,34.77,35.0,67000,12.9589327128985,13.0147100416485,12.9291848042319,13.0147100416485,180180.733377521,0.0,1.0
2002-01-22,34.1,35.0,34.05,34.9,184600,12.6800460691489,13.0147100416485,12.6614536262323,12.9775251558152,496438.259425229,0.0,1.0
2002-01-23,33.97,34.6,33.61,34.6,416600,12.6317057175657,12.8659704983153,12.4978401285659,12.8659704983153,1120347.66455336,0.0,1.0
2002-01-24,34.44,34.55,33.91,33.97,262400,12.8064746809821,12.8473780553987,12.6093947860657,12.6317057175657,705663.051317333,0.0,1.0
2002-01-25,34.1,34.44,34.03,34.44,77800,12.6800460691489,12.8064746809821,12.6540166490656,12.8064746809821,209224.791892106,0.0,1.0
2002-01-28,34.32,34.4,34.04,34.4,80600,12.7618528179822,12.7916007266488,12.657735137649,12.7916007266488,216754.732988479,0.0,1.0
2002-01-29,34.1,34.6,34.05,34.33,131000,12.6800460691489,12.8659704983153,12.6614536262323,12.7655713065655,352293.672723213,0.0,1.0
2002-01-30,34.45,34.55,34.0,34.1,183300,12.8101931695654,12.8473780553987,12.6428611833157,12.6800460691489,492942.215344769,0.0,1.0
2002-01-31,34.69,34.85,34.3,34.42,151500,12.8994368955653,12.9589327128985,12.7544158408155,12.7990377038154,407423.598607378,0.0,1.0
2002-02-01,35.56,35.6,34.55,35.6,157200,13.2229454023148,13.2378193566482,12.8473780553987,13.2378193566482,422752.407267855,0.0,1.0
2002-02-04,35.2,35.5,35.1,35.5,111400,13.089079813315,13.2006344708149,13.0518949274817,13.2006344708149,299584.085048594,0.0,1.0
2002-02-05,35.3,35.48,35.0,35.2,174400,13.1262646991483,13.1931974936482,13.0147100416485,13.089079813315,469007.759717009,0.0,1.0
2002-02-06,35.24,35.35,34.99,35.25,750300,13.1039537676483,13.144857142065,13.0109915530651,13.1076722562317,2017755.28736051,0.0,1.0
2002-02-07,35.23,35.44,35.12,35.25,102800,13.100235279065,13.1783235393149,13.0593319046484,13.1076722562317,276456.408824017,0.0,1.0
2002-02-08,35.24,35.25,34.85,35.22,323400,13.1039537676483,13.1076722562317,12.9589327128985,13.0965167904817,869708.196631198,0.0,1.0
2002-02-11,35.1,35.65,34.95,35.2,195900,13.0518949274817,13.2564117995648,12.9961175987318,13.089079813315,526826.950278453,0.0,1.0
2002-02-12,34.96,35.3,34.85,35.15,256700,12.9998360873152,13.1262646991483,12.9589327128985,13.0704873703984,690334.242656856,0.0,1.0
2002-02-13,35.46,35.46,35.02,35.05,300100,13.1857605164816,13.1857605164816,13.0221470188151,13.0333024845651,807048.329650652,0.0,1.0
2002-02-14,35.12,35.46,34.95,35.31,88400,13.0593319046484,13.1857605164816,12.9961175987318,13.1299831877316,237730.997471236,0.0,1.0
2002-02-15,35.25,35.44,34.83,35.44,172100,13.1076722562317,13.1783235393149,12.9514957357319,13.1783235393149,462822.450959272,0.0,1.0
2002-02-19,35.47,35.49,35.1,35.2,79900,13.1894790050649,13.1969159822315,13.0518949274817,13.089079813315,214872.247714386,0.0,1.0
2002-02-20,35.52,35.56,35.36,35.56,146400,13.2080714479815,13.2229454023148,13.1485756306483,13.2229454023148,393708.348753269,0.0,1.0
2002-02-21,34.62,35.52,34.55,35.51,196100,12.873407475482,13.2080714479815,12.8473780553987,13.2043529593982,527364.803213907,0.0,1.0
2002-02-22,34.87,34.97,34.45,34.6,238800,12.9663696900652,13.0035545758985,12.8101931695654,12.8659704983153,642196.40493361,0.0,1.0
2002-02-25,34.85,35.0,34.73,34.86,256000,12.9589327128985,13.0147100416485,12.9143108498986,12.9626512014819,688451.757382767,0.0,1.0
2002-02-26,34.75,35.0,34.32,34.65,138400,12.9217478270653,13.0147100416485,12.7618528179822,12.884562941232,372194.231335056,0.0,1.0
2002-02-27,35.11,35.13,34.73,34.73,616000,13.0556134160651,13.0630503932317,12.9143108498986,12.9143108498986,1656587.04120227,0.0,1.0
2002-02-28,37.15,37.33,34.87,35.01,1136500,13.814185087064,13.8811178815639,12.9663696900652,13.0184285302318,3056349.30572466,0.0,1.0
2002-03-01,38.94,39.1,37.05,37.05,773000,14.4797945434798,14.539290360813,13.7770002012307,13.7770002012307,2078801.59553467,0.0,1.0
2002-03-04,39.87,40.25,38.8,38.8,337700,14.8256139817293,14.9669165478957,14.4277357033132,14.4277357033132,908164.681516246,0.0,1.0
2002-03-05,39.94,40.2,39.62,39.62,537800,14.8516434018126,14.9483241049791,14.7326517671461,14.7326517671461,1446286.54343926,0.0,1.0
2002-03-06,40.22,40.29,39.67,39.84,259700,14.9557610821458,14.981790502229,14.7512442100627,14.8144585159793,698402.036688685,0.0,1.0
2002-03-07,40.45,40.72,40.25,40.7,195800,15.0412863195623,15.1416855113122,14.9669165478957,15.1342485341455,526558.023810724,0.0,1.0
2002-03-08,40.6,40.8,40.44,40.44,265200,15.0970636483122,15.1714334199788,15.037567830979,15.037567830979,713192.992413709,0.0,1.0
2002-03-11,41.1,41.5,40.54,40.54,128800,15.2829880774786,15.4317276208118,15.0747527168123,15.0747527168123,346377.290433204,0.0,1.0
2002-03-12,41.26,41.3,40.86,41.3,317600,15.3424838948119,15.3573578491452,15.1937443514788,15.3573578491452,854110.461502991,0.0,1.0
2002-03-13,40.92,41.27,40.66,41.25,676500,15.2160552829787,15.3462023833952,15.1193745798122,15.3387654062286,1819287.5541775,0.0,1.0
2002-03-14,41.04,41.16,40.92,41.16,116800,15.2606771459787,15.3052990089786,15.2160552829787,15.3052990089786,314106.114305886,0.0,1.0
2002-03-15,40.44,41.1,40.44,41.04,201300,15.037567830979,15.2829880774786,15.037567830979,15.2606771459787,541348.979535743,0.0,1.0
2002-03-18,39.32,40.5,39.28,40.25,269700,14.6210971096462,15.0598787624789,14.6062231553129,14.9669165478957,725294.683461453,0.0,1.0
2002-03-19,38.51,39.3,38.4,39.3,221200,14.3198995343966,14.6136601324796,14.27899615998,14.6136601324796,594865.346613547,0.0,1.0
2002-03-20,38.71,38.85,37.75,38.4,230400,14.3942693060632,14.4463281462298,14.0372944020637,14.27899615998,619606.581644488,0.0,1.0
2002-03-21,39.5,39.51,38.71,39.51,180900,14.6880299041461,14.6917483927295,14.3942693060632,14.6917483927295,486487.980119306,0.0,1.0
2002-03-22,39.93,40.13,39.45,39.5,166900,14.8479249132292,14.9222946848958,14.6694374612295,14.6880299041461,448838.274637436,0.0,1.0
2002-03-25,39.82,39.97,39.62,39.93,79800,14.8070215388126,14.8627988675625,14.7326517671461,14.8479249132292,214603.321246659,0.0,1.0
2002-03-26,39.7,39.83,39.03,39.83,138100,14.7623996758127,14.810740027396,14.5132609407297,14.810740027396,371387.451931874,0.0,1.0
2002-03-27,39.77,40.0,39.39,40.0,417800,14.788429095896,14.8739543333125,14.6471265297295,14.8739543333125,1123574.78216609,0.0,1.0
2002-03-28,39.7,39.84,39.55,39.73,93900,14.7623996758127,14.8144585159793,14.7066223470628,14.7735551415627,252521.953196256,0.0,1.0
2002-04-01,40.79,40.79,39.3,40.79,678400,15.1677149313955,15.1677149313955,14.6136601324796,15.1677149313955,1824397.15706432,0.0,1.0
2002-04-02,41.43,41.7,40.46,40.65,167600,15.4056982007285,15.5060973924783,15.0450048081456,15.1156560912289,450720.759911527,0.0,1.0
2002-04-03,40.74,41.4,40.1,41.23,124000,15.1491224884788,15.3945427349785,14.9111392191458,15.3313284290619,333468.819982277,0.0,1.0
2002-04-04,40.88,40.94,40.4,40.59,213100,15.2011813286454,15.2234922601454,15.0226938766457,15.0933451597289,573082.302727606,0.0,1.0
2002-04-05,41.5,41.9,41.11,41.2,222100,15.4317276208118,15.5804671641449,15.286706566062,15.3201729633119,597285.684823092,0.0,1.0
2002-04-08,41.97,42.05,41.2,41.4,200400,15.6064965842282,15.6362444928948,15.3201729633119,15.3945427349785,538928.641326195,0.0,1.0
2002-04-09,42.56,42.84,41.94,41.95,143600,15.8258874106445,15.9300050909777,15.5953411184782,15.5990596070615,386178.407656895,0.0,1.0
2002-04-10,42.66,42.66,42.2,42.6,111700,15.8630722964778,15.8630722964778,15.6920218216447,15.8407613649778,300390.864451777,0.0,1.0
2002-04-11,41.86,42.65,41.83,42.5,96500,15.5655932098116,15.8593538078945,15.5544377440616,15.8035764791446,259514.041357174,0.0,1.0
2002-04-12,41.73,42.1,41.44,41.88,77300,15.5172528582283,15.6548369358114,15.4094166893118,15.5730301869782,207880.159553468,0.0,1.0
2002-04-15,41.91,42.15,41.62,41.69,86300,15.5841856527282,15.6734293787281,15.4763494838117,15.502378903895,232083.541648955,0.0,1.0
2002-04-16,42.25,42.25,41.6,42.0,98000,15.7106142645614,15.7106142645614,15.468912506645,15.6176520499782,263547.938373089,0.0,1.0
2002-04-17,41.34,42.25,41.33,42.25,115500,15.3722318034785,15.7106142645614,15.3685133148952,15.7106142645614,310610.070225427,0.0,1.0
2002-04-18,41.25,41.73,41.13,41.42,71300,15.3387654062286,15.5172528582283,15.2941435432286,15.4019797121451,191744.571489808,0.0,1.0
2002-04-19,42.12,42.12,41.35,41.35,104000,15.6622739129781,15.6622739129781,15.3759502920618,15.3759502920618,279683.526436748,0.0,1.0
2002-04-22,42.76,42.99,41.65,42.15,151100,15.9002571823111,15.9857824197276,15.4875049495617,15.6734293787281,406347.892736468,0.0,1.0
2002-04-23,42.8,44.4,42.8,43.0,321400,15.9151311366444,16.5100893099769,15.9151311366444,15.989500908311,864329.667276643,0.0,1.0
2002-04-24,41.45,43.35,41.4,42.8,278500,15.4131351778951,16.1196480087275,15.3945427349785,15.9151311366444,748960.212621485,0.0,1.0
2002-04-25,40.67,41.45,40.15,41.45,226800,15.1230930683955,15.4131351778951,14.9297316620625,15.4131351778951,609925.228806294,0.0,1.0
2002-04-26,39.84,40.68,39.7,40.68,173200,14.8144585159793,15.1268115569788,14.7623996758127,15.1268115569788,465780.642104276,0.0,1.0
2002-04-29,38.96,39.71,37.95,39.7,463600,14.4872315206464,14.766118164396,14.1116641737303,14.7623996758127,1246743.10438535,0.0,1.0
2002-04-30,38.8,39.25,38.69,39.0,281600,14.4277357033132,14.5950676895629,14.3868323288965,14.5021054749797,757296.933121039,0.0,1.0
2002-05-01,39.0,39.0,38.45,38.8,307300,14.5021054749797,14.5021054749797,14.2975886028967,14.4277357033132,826411.035327046,0.0,1.0
2002-05-02,38.79,39.0,38.67,38.98,283800,14.4240172147298,14.5021054749797,14.3793953517299,14.4946684978131,763213.315411051,0.0,1.0
2002-05-03,38.76,38.85,38.62,38.79,129000,14.4128617489798,14.4463281462298,14.3608029088133,14.4240172147298,346915.14336866,0.0,1.0
2002-05-06,38.77,39.1,38.44,38.76,119800,14.4165802375632,14.539290360813,14.2938701143133,14.4128617489798,322173.908337715,0.0,1.0
2002-05-07,40.66,41.07,38.8,38.8,277600,15.1193745798122,15.2718326117286,14.4277357033132,14.4277357033132,746539.874411935,0.0,1.0
2002-05-08,40.25,40.91,40.06,40.91,192800,14.9669165478957,15.2123367943954,14.8962652648125,15.2123367943954,518490.229778896,0.0,1.0
2002-05-09,40.5,40.65,40.0,40.2,113400,15.0598787624789,15.1156560912289,14.8739543333125,14.9483241049791,304962.614403147,0.0,1.0
2002-05-10,40.62,40.62,40.15,40.5,135700,15.1045006254789,15.1045006254789,14.9297316620625,15.0598787624789,364933.21670641,0.0,1.0
2002-05-13,41.81,41.87,40.53,40.62,121500,15.5470007668949,15.5693116983949,15.0710342282289,15.1045006254789,326745.658289086,0.0,1.0
2002-05-14,43.56,43.56,41.71,41.9,302400,16.1977362689774,16.1977362689774,15.5098158810616,15.5804671641449,813233.638408388,0.0,1.0
2002-05-15,43.65,43.8,43.35,43.36,172300,16.2312026662273,16.2869799949772,16.1196480087275,16.1233664973108,463360.303894728,0.0,1.0
2002-05-16,43.7,43.72,43.51,43.6,98000,16.2497951091439,16.2572320863106,16.1791438260607,16.2126102233107,263547.93837309,0.0,1.0
2002-05-17,43.5,43.83,43.13,43.4,109500,16.1754253374774,16.2981354607272,16.0378412598942,16.1382404516441,294474.482161768,0.0,1.0
2002-05-20,43.75,44.1,43.1,43.5,145700,16.2683875520606,16.3985346524771,16.0266857941443,16.1754253374774,391825.863479175,0.0,1.0
2002-05-21,42.77,43.65,42.77,43.55,67900,15.9039756708944,16.2312026662273,15.9039756708944,16.194017780394,182601.07158707,0.0,1.0
2002-05-22,42.86,43.18,42.23,42.75,182100,15.9374420681444,16.0564337028109,15.7031772873947,15.8965386937278,489715.097732036,0.0,1.0
2002-05-23,42.56,42.86,42.1,42.86,156000,15.8258874106445,15.9374420681444,15.6548369358114,15.9374420681444,419525.289655123,0.0,1.0
2002-05-24,42.93,43.17,42.32,42.35,76900,15.9634714882277,16.0527152142276,15.7366436846447,15.7477991503946,206804.453682557,0.0,1.0
2002-05-28,42.35,42.99,41.8,42.9,82300,15.7477991503946,15.9857824197276,15.5432822783116,15.9523160224777,221326.48293985,0.0,1.0
2002-05-29,42.37,42.5,42.16,42.3,79000,15.7552361275613,15.8035764791446,15.6771478673114,15.729206707478,212451.909504838,0.0,1.0
2002-05-30,42.4,42.66,42.07,42.3,91800,15.7663915933113,15.8630722964778,15.6436814700615,15.729206707478,246874.497373976,0.0,1.0
2002-05-31,43.0,43.2,42.09,42.35,178000,15.989500908311,16.0638706799775,15.6511184472281,15.7477991503946,478689.112555203,0.0,1.0
2002-06-03,44.12,44.49,42.9,43.0,347500,16.4059716296437,16.5435557072269,15.9523160224777,15.989500908311,934519.475353559,0.0,1.0
2002-06-04,44.13,44.3,43.53,44.0,372500,16.4096901182271,16.4729044241436,16.1865808032274,16.3613497666438,1001751.09228547,0.0,1.0
2002-06-05,44.0,44.1,43.7,44.1,222700,16.3613497666438,16.3985346524771,16.2497951091439,16.3985346524771,598899.243629459,0.0,1.0
2002-06-06,42.85,44.0,42.75,44.0,141100,15.9337235795611,16.3613497666438,15.8965386937278,16.3613497666438,379455.245963702,0.0,1.0
2002-06-07,43.17,43.78,42.35,42.85,164000,16.0527152142276,16.2795430178106,15.7477991503946,15.9337235795611,441039.407073332,0.0,1.0
2002-06-10,43.88,44.3,42.75,42.75,173300,16.3167279036439,16.4729044241436,15.8965386937278,15.8965386937278,466049.568572003,0.0,1.0
2002-06-11,43.05,44.1,42.96,43.88,113900,16.0080933512276,16.3985346524771,15.9746269539777,16.3167279036439,306307.246741785,0.0,1.0
2002-06-12,42.38,43.05,42.24,43.04,116800,15.7589546161446,16.0080933512276,15.706895775978,16.0043748626443,314106.114305887,0.0,1.0
2002-06-13,41.59,42.61,41.34,42.38,106100,15.4651940180617,15.8444798535612,15.3722318034785,15.7589546161446,285330.982259029,0.0,1.0
2002-06-14,42.22,42.45,40.26,41.0,133400,15.6994587988114,15.7849840362279,14.9706350364791,15.2458031916453,358747.907948674,0.0,1.0
2002-06-17,42.75,43.7,42.23,42.23,144000,15.8965386937278,16.2497951091439,15.7031772873947,15.7031772873947,387254.113527804,0.0,1.0
2002-06-18,43.37,43.65,42.75,42.75,117000,16.1270849858941,16.2312026662273,15.8965386937278,15.8965386937278,314643.967241342,0.0,1.0
2002-06-19,43.18,44.26,43.01,43.37,302000,16.0564337028109,16.4580304698103,15.9932193968943,16.1270849858941,812157.932537479,0.0,1.0
2002-06-20,42.54,43.7,42.49,43.15,136600,15.8184504334779,16.2497951091439,15.7998579905612,16.0452782370609,367353.554915959,0.0,1.0
2002-06-21,40.25,41.74,39.89,41.6,288800,14.9669165478957,15.5209713468116,14.8330509588959,15.468912506645,776659.638797433,0.0,1.0
2002-06-24,40.37,41.0,39.7,40.2,275500,15.0115384108957,15.2458031916453,14.7623996758127,14.9483241049791,740892.418589654,0.0,1.0
2002-06-25,38.89,40.37,38.89,40.37,368500,14.4612021005631,15.0115384108957,14.4612021005631,15.0115384108957,990994.033576363,0.0,1.0
2002-06-26,37.4,38.01,36.12,38.0,678100,13.9071473016472,14.1339751052302,13.4311807629812,14.1302566166469,1823590.37766115,0.0,1.0
2002-06-27,36.23,38.05,35.76,37.47,468700,13.4720841373978,14.1488490595635,13.2973151739814,13.9331767217305,1260458.35423946,0.0,1.0
2002-06-28,37.11,37.2,36.23,36.23,430300,13.7993111327307,13.8327775299807,13.4720841373978,13.4720841373978,1157190.59063205,0.0,1.0
2002-07-01,36.83,37.13,36.5,37.05,229000,13.6951934523975,13.8067481098974,13.5724833291477,13.7770002012307,615841.611096302,0.0,1.0
2002-07-02,36.1,36.91,36.0,36.83,295700,13.4237437858146,13.7249413610641,13.3865588999813,13.6951934523975,795215.565070636,0.0,1.0
2002-07-03,36.36,36.75,36.01,36.03,200600,13.5204244889811,13.6654455437309,13.3902773885646,13.3977143657313,539466.49426165,0.0,1.0
2002-07-05,36.95,37.33,36.36,36.36,88000,13.7398153153975,13.8811178815639,13.5204244889811,13.5204244889811,236655.291600325,0.0,1.0
2002-07-08,37.89,38.12,37.0,37.0,326200,14.0893532422303,14.1748784796468,13.7584077583141,13.7584077583141,877238.137727569,0.0,1.0
2002-07-09,37.32,38.0,37.32,37.89,174500,13.8773993929806,14.1302566166469,13.8773993929806,14.0893532422303,469276.686184736,0.0,1.0
2002-07-10,35.75,37.85,35.75,37.32,220300,13.2935966853981,14.074479287897,13.2935966853981,13.8773993929806,592445.008403995,0.0,1.0
2002-07-11,34.79,35.2,31.35,35.15,653100,12.9366217813986,13.089079813315,11.6574617087337,13.0704873703984,1756358.76072923,0.0,1.0
2002-07-12,33.56,35.0,33.43,34.69,260400,12.4792476856492,13.0147100416485,12.430907334066,12.8994368955653,700284.521962782,0.0,1.0
2002-07-15,32.91,33.5,32.21,33.31,260500,12.2375459277329,12.4569367541492,11.9772517268999,12.386285471066,700553.448430508,0.0,1.0
2002-07-16,32.69,32.95,32.1,32.51,427700,12.1557391788997,12.2524198820662,11.9363483524833,12.0888063843998,1150198.50247112,0.0,1.0
2002-07-17,32.81,33.0,32.02,32.44,265400,12.2003610418996,12.2710123249828,11.9066004438167,12.0627769643165,713730.845349163,0.0,1.0
2002-07-18,31.56,32.73,31.4,32.5,291800,11.7355499689836,12.170613133233,11.6760541516503,12.0850878958164,784727.43282926,0.0,1.0
2002-07-19,30.78,31.06,30.66,31.06,386500,11.445507859484,11.5496255398172,11.4008859964841,11.5496255398172,1039400.79776734,0.0,1.0
2002-07-22,30.63,31.26,30.15,30.38,481100,11.3897305307341,11.6239953114837,11.2112430787343,11.2967683161509,1293805.23623768,0.0,1.0
2002-07-23,29.5,31.1,29.37,30.2,526800,10.969541320818,11.5644994941505,10.9212009692347,11.229835521651,1416704.63198922,0.0,1.0
2002-07-24,30.4,30.97,27.61,29.25,417800,11.3042052933175,11.5161591425672,10.266746978569,10.8765791062348,1123574.78216609,0.0,1.0
2002-07-25,31.23,31.66,30.26,30.51,422300,11.6128398457338,11.7727348548169,11.2521464531509,11.3451086677341,1135676.47321383,0.0,1.0
2002-07-26,31.63,31.8,31.19,31.23,233300,11.7615793890669,11.8247936949835,11.5979658914004,11.6128398457338,627405.449208589,0.0,1.0
2002-07-29,33.51,33.75,32.0,32.0,204200,12.4606552427326,12.5498989687325,11.89916346665,11.89916346665,549147.847099845,0.0,1.0
2002-07-30,34.24,34.5,33.09,33.31,212300,12.7321049093155,12.8287856124821,12.3044787222328,12.386285471066,570930.890985786,0.0,1.0
2002-07-31,32.72,34.21,32.2,34.2,309000,12.1668946446497,12.7209494435655,11.9735332383166,12.7172309549822,830982.785278412,0.0,1.0
2002-08-01,32.16,32.75,31.6,32.75,257500,11.9586592839833,12.1780501103996,11.7504239233169,12.1780501103996,692485.654398678,0.0,1.0
2002-08-02,30.95,32.2,30.67,31.8,138300,11.5087221654006,11.9735332383166,11.4046044850674,11.8247936949835,371925.304867329,0.0,1.0
2002-08-05,29.92,31.4,29.8,30.96,189900,11.1257178413178,11.6760541516503,11.0810959783178,11.5124406539839,510691.362214792,0.0,1.0
2002-08-06,30.2,30.49,29.8,29.92,303000,11.229835521651,11.3376716905675,11.0810959783178,11.1257178413178,814847.197214754,0.0,1.0
2002-08-07,30.4,30.75,30.02,30.55,271300,11.3042052933175,11.434352393734,11.1629027271511,11.3599826220674,729597.506945095,0.0,1.0
2002-08-08,30.0,30.65,29.86,30.05,455000,11.1554657499844,11.3971675079007,11.1034069098178,11.174058192901,1223615.42816077,0.0,1.0
2002-08-09,30.92,31.27,29.65,30.0,266700,11.4975666996506,11.6277138000671,11.0253186495679,11.1554657499844,717226.889429622,0.0,1.0
2002-08-12,31.96,32.23,30.7,30.88,175700,11.8842895123167,11.9846887040666,11.4157599508174,11.4826927453173,472503.803797468,0.0,1.0
2002-08-13,30.62,32.08,30.62,31.86,166100,11.3860120421507,11.9289113753167,11.3860120421507,11.8471046264834,446686.862895616,0.0,1.0
2002-08-14,30.88,30.88,30.14,30.67,243500,11.4826927453173,11.4826927453173,11.207524590151,11.4046044850674,654835.948916808,0.0,1.0
2002-08-15,32.37,32.39,30.73,30.88,240700,12.0367475442332,12.0441845213998,11.4269154165674,11.4826927453173,647306.007820433,0.0,1.0
2002-08-16,32.2,32.78,31.5,32.3,171100,11.9735332383166,12.1892055761496,11.7132390374836,12.0107181241499,460133.186281996,0.0,1.0
2002-08-19,33.43,33.49,32.3,32.3,170500,12.430907334066,12.4532182655659,12.0107181241499,12.0107181241499,458519.627475628,0.0,1.0
2002-08-20,32.8,33.28,31.98,33.28,261300,12.1966425533163,12.375130005316,11.8917264894834,12.375130005316,702704.860172328,0.0,1.0
2002-08-21,33.1,33.1,32.3,32.84,246200,12.3081972108161,12.3081972108161,12.0107181241499,12.2115165076496,662096.963545457,0.0,1.0
2002-08-22,33.69,33.78,32.9,33.1,132000,12.5275880372325,12.5610544344824,12.2338274391496,12.3081972108161,354982.937400487,0.0,1.0
2002-08-23,32.85,33.5,32.79,33.5,129700,12.2152349962329,12.4569367541492,12.1929240647329,12.4569367541492,348797.628642753,0.0,1.0
2002-08-26,33.5,33.5,32.55,32.93,124700,12.4569367541492,12.4569367541492,12.1036803387331,12.2449829048995,335351.305256371,0.0,1.0
2002-08-27,32.99,33.52,32.44,33.5,212400,12.2672938363995,12.4643737313159,12.0627769643165,12.4569367541492,571199.817453513,0.0,1.0
2002-08-28,32.75,33.1,32.4,32.7,181800,12.1780501103996,12.3081972108161,12.0479030099832,12.159457667483,488908.318328855,0.0,1.0
2002-08-29,32.94,33.12,32.55,32.72,209500,12.2487013934829,12.3156341879828,12.1036803387331,12.1668946446497,563400.949889409,0.0,1.0
2002-08-30,32.86,33.49,32.75,32.92,93900,12.2189534848162,12.4532182655659,12.1780501103996,12.2412644163162,252521.953196257,0.0,1.0
2002-09-03,31.56,32.73,31.45,32.61,158300,11.7355499689836,12.170613133233,11.694646594567,12.125991270233,425710.598412858,0.0,1.0
2002-09-04,33.45,33.55,31.61,31.61,174200,12.4383443112326,12.4755291970659,11.7541424119002,11.7541424119002,468469.906781553,0.0,1.0
2002-09-05,30.49,33.01,30.25,33.0,386500,11.3376716905675,12.2747308135662,11.2484279645676,12.2710123249828,1039400.79776734,0.0,1.0
2002-09-06,30.36,31.2,29.59,30.61,391600,11.2893313389842,11.6016843799838,11.0030077180679,11.3822935535674,1053116.04762145,0.0,1.0
2002-09-09,29.5,30.36,29.31,30.36,528800,10.969541320818,11.2893313389842,10.8988900377348,11.2893313389842,1422083.16134377,0.0,1.0
2002-09-10,28.81,29.58,28.78,29.5,344200,10.7129656085684,10.9992892294846,10.7018101428184,10.969541320818,925644.901918541,0.0,1.0
2002-09-11,29.0,29.46,28.93,29.0,343600,10.7836168916516,10.9546673664847,10.7575874715683,10.7836168916516,924031.343112178,0.0,1.0
2002-09-12,28.78,29.0,28.36,28.91,310700,10.7018101428184,10.7836168916516,10.5456336223186,10.7501504944016,835554.535229782,0.0,1.0
2002-09-13,28.35,28.8,28.19,28.53,151600,10.5419151337353,10.709247119985,10.482419316402,10.6088479282352,407692.525075104,0.0,1.0
2002-09-16,28.96,29.22,27.47,28.35,266800,10.7687429373183,10.8654236404848,10.2146881384024,10.5419151337353,717495.815897348,0.0,1.0
2002-09-17,29.14,30.0,28.99,29.3,386400,10.8356757318182,11.1554657499844,10.7798984030683,10.8951715491514,1039131.87129961,0.0,1.0
2002-09-18,28.9,29.43,28.84,28.84,261900,10.7464320058183,10.9435119007347,10.7241210743183,10.7241210743183,704318.418978696,0.0,1.0
2002-09-19,28.4,29.15,28.4,28.76,336500,10.5605075766519,10.8393942204015,10.5605075766519,10.6943731656517,904937.563903517,0.0,1.0
2002-09-20,19.1,28.41,17.19,28.41,4337900,7.10231319415674,10.5642260652352,6.39208187474106,10.5642260652352,11665761.2435574,0.0,1.0
2002-09-23,18.97,19.44,18.45,19.1,1234300,7.05397284257347,7.22874180598989,6.86061143624041,7.10231319415674,3319359.39116229,0.0,1.0
2002-09-24,18.08,18.77,16.7,18.77,1743700,6.72302735865726,6.97960307090691,6.20987593415798,6.97960307090691,4689270.8177669,0.0,1.0
2002-09-25,20.31,20.46,18.55,18.6,879700,7.55225031273944,7.60802764148936,6.89779632207369,6.91638876499033,2365746.13660007,0.0,1.0
2002-09-26,21.4,21.4,20.2,20.31,1190200,7.95756556832221,7.95756556832221,7.51134693832283,7.55225031273944,3200762.8188944,0.0,1.0
2002-09-27,20.55,21.4,20.42,21.4,841200,7.64149403873931,7.95756556832221,7.59315368715605,7.95756556832221,2262209.44652493,0.0,1.0
2002-09-30,20.1,20.26,19.77,20.25,475000,7.47416205248955,7.5336578698228,7.35145192923972,7.52993938123947,1277400.7217063,0.0,1.0
2002-10-01,21.02,21.38,20.15,20.3,1046300,7.81626300215574,7.95012859115555,7.49275449540619,7.54853182415611,2813777.63183432,0.0,1.0
2002-10-02,20.98,21.3,20.9,21.1,789700,7.80138904782242,7.92038068248892,7.7716411391558,7.84601091082236,2123712.31564519,0.0,1.0
2002-10-03,20.8,21.26,20.79,20.9,1045800,7.73445625332252,7.90550672815561,7.73073776473919,7.7716411391558,2812432.99949568,0.0,1.0
2002-10-04,20.86,21.01,20.55,20.83,554100,7.75676718482249,7.81254451357241,7.64149403873931,7.7456117190725,1490121.55767887,0.0,1.0
2002-10-07,20.5,20.87,20.49,20.76,384900,7.62290159582267,7.76048567340581,7.61918310723934,7.71958229898921,1035097.9742837,0.0,1.0
2002-10-08,21.83,22.0,20.5,20.5,594900,8.11746057740531,8.18067488332189,7.62290159582267,7.62290159582267,1599843.55651175,0.0,1.0
2002-10-09,21.68,21.97,21.45,21.85,440100,8.06168324865539,8.16951941757191,7.97615801123885,8.12489755457197,1183545.38446935,0.0,1.0
2002-10-10,21.87,22.31,20.73,21.43,487500,8.13233453173863,8.29594802940507,7.70842683323922,7.96872103407219,1311016.53017226,0.0,1.0
2002-10-11,22.23,23.1,21.98,22.32,428900,8.26620012073844,8.58970862748799,8.17323790615524,8.29966651798839,1153425.62008386,0.0,1.0
2002-10-14,22.58,22.95,22.17,22.23,288600,8.39634722115492,8.53393129873807,8.24388918923847,8.26620012073844,776121.785861976,0.0,1.0
2002-10-15,23.1,23.3,22.83,22.83,443600,8.58970862748799,8.66407839915455,8.48930943573813,8.48930943573813,1192957.81083982,0.0,1.0
2002-10-16,22.15,23.04,21.71,23.04,365000,8.23645221207182,8.56739769598802,8.07283871440538,8.56739769598802,981581.607205894,0.0,1.0
2002-10-17,23.11,23.36,22.55,22.55,230600,8.59342711607132,8.68638933065452,8.38519175540494,8.38519175540494,620144.434579943,0.0,1.0
2002-10-18,22.87,23.19,22.87,23.14,212700,8.50418339007144,8.62317502473794,8.50418339007144,8.6045825818213,572006.596856696,0.0,1.0
2002-10-21,24.54,24.67,22.63,22.78,493500,9.12517098348724,9.17351133507051,8.41493966407157,8.47071699282149,1327152.11823591,0.0,1.0
2002-10-22,23.42,24.75,22.5,24.34,483900,8.70870026215449,9.20325924373713,8.3665993124883,9.05080121182068,1301335.17733406,0.0,1.0
2002-10-23,23.11,23.25,20.65,22.0,768800,8.59342711607132,8.64548595623791,7.6786789245726,8.18067488332189,2067506.68389011,0.0,1.0
2002-10-24,22.45,22.96,21.78,22.96,757800,8.34800686957166,8.5376497873214,8.09886813448868,8.5376497873214,2037924.77244007,0.0,1.0
2002-10-25,22.7,22.75,21.9,21.9,461100,8.44096908415486,8.4595615270715,8.14348999748861,8.14348999748861,1240019.94269216,0.0,1.0
2002-10-28,22.23,22.7,21.5,22.6,868400,8.26620012073844,8.44096908415486,7.99475045415549,8.40378419832158,2335357.44574685,0.0,1.0
2002-10-29,20.9,22.3,20.59,22.23,424000,7.7716411391558,8.29222954082174,7.65636799307263,8.26620012073844,1140248.2231652,0.0,1.0
2002-10-30,21.15,21.3,20.49,20.91,523400,7.864603353739,7.92038068248892,7.61918310723934,7.77535962773913,1407561.13208648,0.0,1.0
2002-10-31,21.0,21.52,20.49,21.4,373800,7.80882602498908,8.00218743132214,7.61918310723934,7.95756556832221,1005247.13636593,0.0,1.0
2002-11-01,21.87,22.09,20.46,20.6,388200,8.13233453173863,8.21414128057185,7.60802764148936,7.66008648165596,1043972.54771871,0.0,1.0
2002-11-04,21.95,23.0,21.8,22.0,409400,8.16208244040525,8.55252374165471,8.10630511165533,8.18067488332189,1100984.95887697,0.0,1.0
2002-11-05,22.07,22.18,21.5,21.6,219200,8.20670430340519,8.2476076778218,7.99475045415549,8.03193533998877,589486.817258992,0.0,1.0
2002-11-06,22.35,22.41,21.82,22.25,178400,8.31082198373838,8.33313291523835,8.11374208882199,8.2736370979051,479764.818426114,0.0,1.0
2002-11-07,21.9,22.35,21.72,22.35,282600,8.14348999748861,8.31082198373838,8.07655720298871,8.31082198373838,759986.197798318,0.0,1.0
2002-11-08,21.74,22.01,21.6,21.97,225000,8.08399418015536,8.18439337190522,8.03193533998877,8.16951941757191,605084.552387196,0.0,1.0
2002-11-11,21.1,21.54,20.56,21.54,121400,7.84601091082236,8.0096244084888,7.64521252732264,8.0096244084888,326476.731821358,0.0,1.0
2002-11-12,21.0,21.05,20.5,20.9,498700,7.80882602498908,7.82741846790572,7.62290159582267,7.7716411391558,1341136.29455775,0.0,1.0
2002-11-13,21.06,21.12,20.48,20.9,256100,7.83113695648905,7.85344788798902,7.61546461865602,7.7716411391558,688720.683850492,0.0,1.0
2002-11-14,22.08,22.09,21.21,21.21,149600,8.21042279198852,8.21414128057185,7.88691428523897,7.88691428523897,402313.995720553,0.0,1.0
2002-11-15,22.5,22.56,21.7,22.07,503200,8.3665993124883,8.38891024398827,8.06912022582205,8.20670430340519,1353237.9856055,0.0,1.0
2002-11-18,22.61,22.72,22.31,22.5,462200,8.40750268690491,8.44840606132152,8.29594802940507,8.3665993124883,1242978.13383716,0.0,1.0
2002-11-19,22.26,22.51,22.0,22.51,235500,8.27735558648843,8.37031780107163,8.18067488332189,8.37031780107163,633321.831498598,0.0,1.0
2002-11-20,22.5,22.61,22.15,22.15,661900,8.3665993124883,8.40750268690491,8.23645221207182,8.23645221207182,1780024.28988927,0.0,1.0
2002-11-21,23.26,23.32,22.57,22.57,334000,8.64920444482124,8.67151537632121,8.3926287325716,8.3926287325716,898214.402210325,0.0,1.0
2002-11-22,23.79,24.0,23.12,23.16,210000,8.84628433973763,8.92437259998752,8.59714560465465,8.61201955898796,564745.582228049,0.0,1.0
2002-11-25,23.95,23.95,23.4,23.74,123200,8.90578015707088,8.90578015707088,8.70126328498783,8.82769189682099,331317.408240455,0.0,1.0
2002-11-26,24.22,24.32,23.65,23.7,493000,9.00617934882074,9.04336423465402,8.79422549957104,8.81281794248768,1325807.48589728,0.0,1.0
2002-11-27,24.4,24.45,23.95,24.22,301600,9.07311214332065,9.09170458623729,8.90578015707088,9.00617934882074,811082.226666569,0.0,1.0
2002-11-29,24.15,24.65,24.15,24.65,39900,8.98014992873744,9.16607435790385,8.98014992873744,9.16607435790385,107301.660623329,0.0,1.0
2002-12-02,24.89,25.06,24.4,24.4,175600,9.25531808390372,9.3185323898203,9.07311214332065,9.07311214332065,472234.87732974,0.0,1.0
2002-12-03,25.24,25.45,24.67,24.8,241500,9.38546518432021,9.4635534445701,9.17351133507051,9.22185168665377,649457.419562256,0.0,1.0
2002-12-04,25.12,25.39,25.0,25.22,201900,9.34084332132027,9.44124251307013,9.29622145832033,9.37802820715355,542962.53834211,0.0,1.0
2002-12-05,25.5,25.61,25.0,25.04,251600,9.48214588748674,9.52304926190335,9.29622145832033,9.31109541265365,676618.992802748,0.0,1.0
2002-12-06,25.3,25.82,24.91,25.3,260400,9.40777611582018,9.60113752215324,9.26275506107038,9.40777611582018,700284.521962781,0.0,1.0
2002-12-09,24.97,25.28,24.77,25.15,226500,9.28506599257035,9.40033913865352,9.21069622090379,9.35199878707026,609118.44940311,0.0,1.0
2002-12-10,25.7,25.85,24.51,24.97,249000,9.5565156591533,9.61229298790323,9.11401551773726,9.28506599257035,669626.90464183,0.0,1.0
2002-12-11,26.18,26.18,25.3,25.65,281500,9.73500311115305,9.73500311115305,9.40777611582018,9.53792321623666,757028.006653314,0.0,1.0
2002-12-12,26.4,26.5,25.9,26.1,282600,9.81680985998627,9.85399474581955,9.63088543081987,9.70525520248643,759986.197798318,0.0,1.0
2002-12-13,25.5,26.37,25.23,26.37,255700,9.48214588748674,9.80565439423629,9.38174669573688,9.80565439423629,687644.977979582,0.0,1.0
2002-12-16,26.17,26.17,25.2,25.29,167000,9.73128462256973,9.73128462256973,9.3705912299869,9.40405762723685,449107.201105163,0.0,1.0
2002-12-17,25.35,25.95,25.29,25.95,302900,9.42636855873682,9.64947787373651,9.40405762723685,9.64947787373651,814578.270747029,0.0,1.0
2002-12-18,24.7,25.45,24.58,25.45,169800,9.18466680082049,9.4635534445701,9.14004493782055,9.4635534445701,456637.142201537,0.0,1.0
2002-12-19,24.28,24.9,24.02,24.4,276300,9.02849028032071,9.25903657248705,8.93180957715418,9.07311214332065,743043.830331476,0.0,1.0
2002-12-20,24.14,24.4,24.0,24.3,432600,8.97643144015411,9.07311214332065,8.92437259998752,9.03592725748737,1163375.89938978,0.0,1.0
2002-12-23,24.17,24.36,24.0,24.09,289900,8.9875869059041,9.05823818898733,8.92437259998752,8.95783899723747,779617.829942435,0.0,1.0
2002-12-24,23.98,24.32,23.85,24.17,111000,8.91693562282086,9.04336423465402,8.8685952712376,8.9875869059041,298508.379177683,0.0,1.0
2002-12-26,24.59,24.79,23.65,23.98,284100,9.14376342640388,9.21813319807044,8.79422549957104,8.91693562282086,764020.094814232,0.0,1.0
2002-12-27,24.6,25.0,24.41,24.5,197700,9.14748191498721,9.29622145832033,9.07683063190397,9.11029702915393,531667.626697549,0.0,1.0
2002-12-30,23.93,24.52,23.85,24.45,144100,8.89834317990422,9.11773400632058,8.8685952712376,9.09170458623729,387523.039995533,0.0,1.0
2002-12-31,24.55,25.0,23.7,23.94,158300,9.12888947207057,9.29622145832033,8.81281794248768,8.90206166848755,425710.598412858,0.0,1.0
2003-01-02,25.27,25.5,24.04,24.59,270600,9.39662065007019,9.48214588748674,8.93924655432083,9.14376342640388,727715.021671001,0.0,1.0
2003-01-03,24.95,25.27,24.67,25.27,98700,9.27762901540369,9.39662065007019,9.17351133507051,9.39662065007019,265430.423647183,0.0,1.0
2003-01-06,25.78,26.0,24.95,24.95,145900,9.58626356781993,9.66807031665315,9.27762901540369,9.27762901540369,392363.71641463,0.0,1.0
2003-01-07,25.49,26.0,25.27,25.53,150700,9.47842739890341,9.66807031665315,9.39662065007019,9.49330135323673,405272.186865557,0.0,1.0
2003-01-08,25.25,25.62,25.12,25.4,106700,9.38918367290354,9.52676775048668,9.34084332132027,9.44496100165346,286944.541065394,0.0,1.0
2003-01-09,26.04,26.04,25.32,25.35,131000,9.68294427098646,9.68294427098646,9.41521309298683,9.42636855873682,352293.672723211,0.0,1.0
2003-01-10,26.04,26.13,25.8,25.9,355500,9.68294427098646,9.71641066823641,9.59370054498659,9.63088543081987,956033.592771769,0.0,1.0
2003-01-13,26.49,26.82,26.15,26.22,226500,9.85027625723623,9.97298638048605,9.72384764540307,9.74987706548637,609118.44940311,0.0,1.0
2003-01-14,25.95,26.44,25.93,26.39,302800,9.64947787373651,9.83168381431959,9.64204089656985,9.81309137140294,814309.344279301,0.0,1.0
2003-01-15,25.42,26.04,25.42,25.95,145400,9.45239797882012,9.68294427098646,9.45239797882012,9.64947787373651,391019.084075992,0.0,1.0
2003-01-16,25.3,25.75,25.15,25.43,167000,9.40777611582018,9.57510810206994,9.35199878707026,9.45611646740344,449107.201105163,0.0,1.0
2003-01-17,24.67,25.21,24.67,25.21,175800,9.17351133507051,9.37430971857023,9.17351133507051,9.37430971857023,472772.730265195,0.0,1.0
2003-01-21,24.73,25.18,24.67,24.7,217900,9.19582226657047,9.36315425282024,9.17351133507051,9.18466680082049,585990.773178533,0.0,1.0
2003-01-22,23.8,24.69,23.74,24.69,155800,8.85000282832096,9.18094831223716,8.82769189682099,9.18094831223716,418987.436719667,0.0,1.0
2003-01-23,24.0,24.08,23.64,24.0,241600,8.92437259998752,8.95412050865414,8.79050701098771,8.92437259998752,649726.346029984,0.0,1.0
2003-01-24,24.05,24.2,23.42,24.01,357300,8.94296504290416,8.99874237165408,8.70870026215449,8.92809108857085,960874.269190866,0.0,1.0
2003-01-27,24.3,24.4,23.8,24.0,469300,9.03592725748737,9.07311214332065,8.85000282832096,8.92437259998752,1262071.91304583,0.0,1.0
2003-01-28,24.98,25.0,24.3,24.4,200500,9.28878448115368,9.29622145832033,9.03592725748737,9.07311214332065,539197.567793923,0.0,1.0
2003-01-29,24.98,25.0,24.3,24.4,447400,9.28878448115368,9.29622145832033,9.03592725748737,9.07311214332065,1203177.01661347,0.0,1.0
2003-01-30,24.94,25.45,24.85,25.15,301900,9.27391052682037,9.4635534445701,9.24044412957041,9.35199878707026,811889.006069752,0.0,1.0
2003-01-31,25.58,25.67,24.95,24.95,145300,9.51189379615336,9.54536019340332,9.27762901540369,9.27762901540369,390750.157608265,0.0,1.0
2003-02-03,25.52,25.68,25.18,25.68,139200,9.4895828646534,9.54907868198665,9.36315425282024,9.54907868198665,374345.643076878,0.0,1.0
2003-02-04,25.35,25.51,25.0,25.51,155900,9.42636855873682,9.48586437607007,9.29622145832033,9.48586437607007,419256.363187394,0.0,1.0
2003-02-05,25.11,25.6,25.05,25.4,77900,9.33712483273694,9.51933077332002,9.31481390123698,9.44496100165346,209493.718359833,0.0,1.0
2003-02-06,24.96,25.1,24.76,25.05,233000,9.28134750398702,9.33340634415362,9.20697773232046,9.31481390123698,626598.669805407,0.0,1.0
2003-02-07,24.54,25.08,24.5,25.02,235000,9.12517098348724,9.32596936698696,9.11029702915393,9.30365843548699,631977.19915996,0.0,1.0
2003-02-10,24.5,24.75,24.32,24.55,180500,9.11029702915393,9.20325924373713,9.04336423465402,9.12888947207057,485412.274248394,0.0,1.0
2003-02-11,24.24,24.67,24.12,24.6,124900,9.0136163259874,9.17351133507051,8.96899446298746,9.14748191498721,335889.158191825,0.0,1.0
2003-02-12,24.1,24.46,23.9,24.25,218400,8.9615574858208,9.09542307482062,8.88718771415424,9.01733481457072,587335.405517171,0.0,1.0
2003-02-13,23.1,24.0,22.75,24.0,203800,8.58970862748799,8.92437259998752,8.4595615270715,8.92437259998752,548072.141228935,0.0,1.0
2003-02-14,23.08,23.31,22.5,23.2,270700,8.58227165032133,8.66779688773788,8.3665993124883,8.62689351332127,727983.948138728,0.0,1.0
2003-02-18,23.56,23.61,22.95,22.95,123200,8.76075910232108,8.77935154523772,8.53393129873807,8.53393129873807,331317.408240456,0.0,1.0
2003-02-19,23.53,23.75,23.32,23.66,105100,8.7496036365711,8.83141038540432,8.67151537632121,8.79794398815436,282641.717581752,0.0,1.0
2003-02-20,23.85,23.98,23.57,23.65,164900,8.8685952712376,8.91693562282086,8.76447759090441,8.79422549957104,443459.745282882,0.0,1.0
2003-02-21,24.07,24.24,23.78,23.8,152100,8.95040202007082,9.0136163259874,8.8425658511543,8.85000282832096,409037.157413744,0.0,1.0
2003-02-24,23.5,24.0,23.5,24.0,134500,8.73844817082111,8.92437259998752,8.73844817082111,8.92437259998752,361706.099093679,0.0,1.0
2003-02-25,23.92,24.01,23.3,23.45,110600,8.8946246913209,8.92809108857085,8.66407839915455,8.71985572790447,297432.673306772,0.0,1.0
2003-02-26,23.69,24.13,23.69,23.95,141400,8.80909945390435,8.97271295157079,8.80909945390435,8.90578015707088,380262.025366886,0.0,1.0
2003-02-27,24.23,24.24,23.84,23.84,138100,9.00989783740407,9.0136163259874,8.86487678265427,8.86487678265427,371387.451931874,0.0,1.0
2003-02-28,24.06,24.48,24.0,24.25,151800,8.94668353148749,9.10286005198727,8.92437259998752,9.01733481457072,408230.378010561,0.0,1.0
2003-03-03,24.06,24.23,23.98,24.0,108400,8.94668353148749,9.00989783740407,8.91693562282086,8.92437259998752,291516.291016764,0.0,1.0
2003-03-04,23.7,24.13,23.7,24.12,126600,8.81281794248768,8.97271295157079,8.81281794248768,8.96899446298746,340460.908143195,0.0,1.0
2003-03-05,23.87,24.1,23.72,23.73,113600,8.87603224840426,8.9615574858208,8.82025491965433,8.82397340823766,305500.467338602,0.0,1.0
2003-03-06,23.93,24.12,23.75,23.82,148900,8.89834317990422,8.96899446298746,8.83141038540432,8.85743980548761,400431.51044646,0.0,1.0
2003-03-07,23.91,24.02,23.73,23.73,138400,8.89090620273757,8.93180957715418,8.82397340823766,8.82397340823766,372194.231335057,0.0,1.0
2003-03-10,22.89,23.86,22.84,23.75,257100,8.5116203672381,8.87231375982093,8.49302792432146,8.83141038540432,691409.948527768,0.0,1.0
2003-03-11,21.65,22.89,21.4,22.81,485100,8.05052778290541,8.5116203672381,7.95756556832221,8.48187245857147,1304562.29494679,0.0,1.0
2003-03-12,21.68,22.02,21.1,21.9,268700,8.06168324865539,8.18811186048855,7.84601091082236,8.14348999748861,722605.418784175,0.0,1.0
2003-03-13,22.72,22.82,21.65,21.65,232700,8.44840606132152,8.4855909471548,8.05052778290541,8.05052778290541,625791.890402224,0.0,1.0
2003-03-14,22.89,23.0,22.52,22.77,97400,8.5116203672381,8.55252374165471,8.37403628965496,8.46699850423816,261934.379566724,0.0,1.0
2003-03-17,23.7,23.83,22.54,22.89,124300,8.81281794248768,8.86115829407094,8.38147326682161,8.5116203672381,334275.599385459,0.0,1.0
2003-03-18,23.85,23.86,23.5,23.65,150500,8.8685952712376,8.87231375982093,8.73844817082111,8.79422549957104,404734.333930102,0.0,1.0
2003-03-19,24.02,24.16,23.5,23.9,171100,8.93180957715418,8.98386841732077,8.73844817082111,8.88718771415424,460133.186281996,0.0,1.0
2003-03-20,24.15,24.21,23.2,23.92,126000,8.98014992873744,9.00246086023741,8.62689351332127,8.8946246913209,338847.34933683,0.0,1.0
2003-03-21,25.27,25.37,24.25,24.55,282900,9.39662065007019,9.43380553590348,9.01733481457072,9.12888947207057,760792.977201501,0.0,1.0
2003-03-24,24.87,25.0,24.61,25.0,194200,9.24788110673707,9.29622145832033,9.15120040357054,9.29622145832033,522255.200327081,0.0,1.0
2003-03-25,25.21,25.45,24.57,24.8,163300,9.37430971857023,9.4635534445701,9.13632644923722,9.22185168665377,439156.92179924,0.0,1.0
2003-03-26,25.4,25.62,24.93,25.3,271000,9.44496100165346,9.52676775048668,9.27019203823704,9.40777611582018,728790.727541911,0.0,1.0
2003-03-27,25.01,25.35,24.62,25.35,328600,9.29993994690366,9.42636855873682,9.15491889215387,9.42636855873682,883692.372953033,0.0,1.0
2003-03-28,25.1,25.12,24.96,25.01,171400,9.33340634415362,9.34084332132027,9.28134750398702,9.29993994690366,460939.965685179,0.0,1.0
2003-03-31,25.2,25.39,24.6,24.95,176400,9.3705912299869,9.44124251307013,9.14748191498721,9.27762901540369,474386.289071561,0.0,1.0
2003-04-01,24.72,25.14,24.64,25.14,213400,9.19210377798715,9.34828029848693,9.16235586932052,9.34828029848693,573889.082130789,0.0,1.0
2003-04-02,24.8,25.4,24.5,25.12,466300,9.22185168665377,9.44496100165346,9.11029702915393,9.34084332132027,1254004.119014,0.0,1.0
2003-04-03,25.1,25.25,24.5,24.94,231600,9.33340634415362,9.38918367290354,9.11029702915393,9.27391052682037,622833.69925722,0.0,1.0
2003-04-04,24.99,25.25,24.89,25.15,92900,9.29250296973701,9.38918367290354,9.25531808390372,9.35199878707026,249832.68851898,0.0,1.0
2003-04-07,24.96,25.64,24.7,25.2,190300,9.28134750398702,9.53420472765333,9.18466680082049,9.3705912299869,511767.068085704,0.0,1.0
2003-04-08,25.02,25.26,24.79,25.16,165500,9.30365843548699,9.39290216148687,9.21813319807044,9.35571727565358,445073.304089248,0.0,1.0
2003-04-09,25.0,25.12,24.55,24.99,259600,9.29622145832033,9.34084332132027,9.12888947207057,9.29250296973701,698133.11022096,0.0,1.0
2003-04-10,25.02,25.09,24.79,25.05,202100,9.30365843548699,9.32968785557029,9.21813319807044,9.31481390123698,543500.391277565,0.0,1.0
2003-04-11,24.37,25.1,24.22,25.03,172900,9.06195667757066,9.33340634415362,9.00617934882074,9.30737692407032,464973.862701094,0.0,1.0
2003-04-14,25.24,25.24,24.38,24.52,122100,9.38546518432021,9.38546518432021,9.06567516615399,9.11773400632058,328359.217095451,0.0,1.0
2003-04-15,25.53,25.64,25.02,25.2,110800,9.49330135323673,9.53420472765333,9.30365843548699,9.3705912299869,297970.526242228,0.0,1.0
2003-04-16,25.14,25.87,25.11,25.74,150800,9.34828029848693,9.61972996506988,9.33712483273694,9.57138961348662,405541.113333285,0.0,1.0
2003-04-17,25.25,25.33,25.12,25.24,156700,9.38918367290354,9.41893158157016,9.34084332132027,9.38546518432021,421407.774929215,0.0,1.0
2003-04-21,25.52,25.52,25.03,25.36,174300,9.4895828646534,9.4895828646534,9.30737692407032,9.43008704732015,468738.833249281,0.0,1.0
2003-04-22,26.03,26.17,25.13,25.51,134900,9.67922578240313,9.73128462256973,9.3445618099036,9.48586437607007,362781.80496459,0.0,1.0
2003-04-23,26.65,26.69,25.85,26.0,103600,9.90977207456948,9.92464602890279,9.61229298790323,9.66807031665315,278607.820565837,0.0,1.0
2003-04-24,25.6,27.2,25.45,26.9,335300,9.51933077332002,10.1142889466525,9.4635534445701,10.0027342891527,901710.446290785,0.0,1.0
2003-04-25,25.19,25.9,25.0,25.85,392900,9.36687274140357,9.63088543081987,9.29622145832033,9.61229298790323,1056612.09170191,0.0,1.0
2003-04-28,25.6,25.85,25.23,25.23,256000,9.51933077332002,9.61229298790323,9.38174669573688,9.38174669573688,688451.757382765,0.0,1.0
2003-04-29,24.99,25.6,24.63,25.6,205300,9.29250296973701,9.51933077332002,9.15863738073719,9.51933077332002,552106.03824485,0.0,1.0
2003-04-30,24.99,25.15,24.9,25.07,342600,9.29250296973701,9.35199878707026,9.25903657248705,9.32225087840363,921342.078434902,0.0,1.0
2003-05-01,24.88,24.98,24.54,24.91,143800,9.2515995953204,9.28878448115368,9.12517098348724,9.26275506107038,386716.26059235,0.0,1.0
2003-05-02,25.37,25.45,24.88,24.88,106100,9.43380553590348,9.4635534445701,9.2515995953204,9.2515995953204,285330.982259028,0.0,1.0
2003-05-05,25.55,25.62,24.95,25.3,149000,9.50073833040338,9.52676775048668,9.27762901540369,9.40777611582018,400700.436914187,0.0,1.0
2003-05-06,26.07,26.2,25.2,25.45,172300,9.69409973673644,9.74244008831971,9.3705912299869,9.4635534445701,463360.303894728,0.0,1.0
2003-05-07,26.0,26.25,25.46,26.0,242300,9.66807031665315,9.76103253123635,9.46727193315343,9.66807031665315,651608.831304077,0.0,1.0
2003-05-08,25.5,25.91,25.28,25.9,133300,9.48214588748674,9.63460391940319,9.40033913865352,9.63088543081987,358478.981480947,0.0,1.0
2003-05-09,25.16,25.65,25.15,25.5,250400,9.35571727565358,9.53792321623666,9.35199878707026,9.48214588748674,673391.875190017,0.0,1.0
2003-05-12,25.0,25.1,24.95,25.1,184000,9.29622145832033,9.33340634415362,9.27762901540369,9.33340634415362,494824.700618862,0.0,1.0
2003-05-13,24.8,24.95,24.55,24.9,373800,9.22185168665377,9.27762901540369,9.12888947207057,9.25903657248705,1005247.13636593,0.0,1.0
2003-05-14,24.83,25.04,24.63,24.95,89700,9.23300715240375,9.31109541265365,9.15863738073719,9.27762901540369,241227.041551695,0.0,1.0
2003-05-15,24.45,24.99,24.43,24.8,346200,9.09170458623729,9.29250296973701,9.08426760907063,9.22185168665377,931023.431273098,0.0,1.0
2003-05-16,24.55,24.74,24.35,24.46,166700,9.12888947207057,9.1995407551538,9.05451970040401,9.09542307482062,448300.42170198,0.0,1.0
2003-05-19,24.47,24.65,24.25,24.47,163700,9.09914156340394,9.16607435790385,9.01733481457072,9.09914156340394,440232.627670151,0.0,1.0
2003-05-20,25.14,26.15,25.1,26.0,518600,9.34828029848693,9.72384764540307,9.33340634415362,9.66807031665315,1394652.66163555,0.0,1.0
2003-05-21,24.98,25.25,24.75,25.12,310600,9.28878448115368,9.38918367290354,9.20325924373713,9.34084332132027,835285.608762057,0.0,1.0
2003-05-22,25.11,25.44,25.08,25.08,248000,9.33712483273694,9.45983495598677,9.32596936698696,9.32596936698696,666937.639964553,0.0,1.0
2003-05-23,25.57,25.66,25.19,25.2,167900,9.50817530757004,9.54164170481999,9.36687274140357,9.3705912299869,451527.539314711,0.0,1.0
2003-05-27,25.78,25.95,25.5,25.52,150600,9.58626356781993,9.64947787373651,9.48214588748674,9.4895828646534,405003.260397829,0.0,1.0
2003-05-28,26.45,26.45,25.78,25.78,243700,9.83540230290291,9.83540230290291,9.58626356781993,9.58626356781993,655373.801852265,0.0,1.0
2003-05-29,27.0,27.16,26.37,26.37,292400,10.039919174986,10.0994149923192,9.80565439423629,9.80565439423629,786340.991635623,0.0,1.0
2003-05-30,27.71,27.73,26.8,26.92,271200,10.3039318644023,10.3113688415689,9.9655494033194,10.0101712663193,729328.580477363,0.0,1.0
2003-06-02,28.21,28.3,27.61,27.71,277800,10.4898562935687,10.5233226908186,10.266746978569,10.3039318644023,747077.727347388,0.0,1.0
2003-06-03,27.85,28.23,27.78,28.13,162800,10.3559907045689,10.4972932707353,10.3299612844856,10.460108384902,437812.2894606,0.0,1.0
2003-06-04,28.19,28.4,27.78,27.8,114500,10.482419316402,10.5605075766519,10.3299612844856,10.3373982616522,307920.805548151,0.0,1.0
2003-06-05,29.71,29.8,29.06,29.8,454700,11.0476295810679,11.0810959783178,10.8059278231516,11.0810959783178,1222808.64875759,0.0,1.0
2003-06-06,30.3,30.88,29.9,29.91,548500,11.2670204074842,11.4826927453173,11.1182808641511,11.1219993527344,1475061.67548612,0.0,1.0
2003-06-09,28.98,30.3,28.88,30.3,311000,10.7761799144849,11.2670204074842,10.7389950286516,11.2670204074842,836361.31463297,0.0,1.0
2003-06-10,29.03,29.14,28.81,28.94,227900,10.7947723574016,10.8356757318182,10.7129656085684,10.7613059601516,612883.419951295,0.0,1.0
2003-06-11,29.21,29.29,28.89,29.03,333200,10.8617051519015,10.8914530605681,10.742713517235,10.7947723574016,896062.990468503,0.0,1.0
2003-06-12,29.18,29.4,28.8,29.19,245500,10.8505496861515,10.9323564349847,10.709247119985,10.8542681747348,660214.478271362,0.0,1.0
2003-06-13,28.76,29.01,28.4,29.0,148400,10.6943731656517,10.7873353802349,10.5605075766519,10.7836168916516,399086.878107822,0.0,1.0
2003-06-16,29.46,29.46,28.6,28.6,172000,10.9546673664847,10.9546673664847,10.6348773483185,10.6348773483185,462553.524491544,0.0,1.0
2003-06-17,29.47,29.59,29.01,29.4,175500,10.958385855068,11.0030077180679,10.7873353802349,10.9323564349847,471965.950862013,0.0,1.0
2003-06-18,29.17,29.39,29.02,29.39,151900,10.8468311975682,10.9286379464014,10.7910538688182,10.9286379464014,408499.304478288,0.0,1.0
2003-06-19,28.75,29.23,28.67,29.17,224400,10.6906546770684,10.8691421290681,10.6609067684018,10.8468311975682,603470.993580829,0.0,1.0
2003-06-20,28.48,29.0,28.26,29.0,129100,10.5902554853185,10.7836168916516,10.5084487364853,10.7836168916516,347184.069836387,0.0,1.0
2003-06-23,28.15,28.49,27.99,28.49,226100,10.4675453620687,10.5939739739019,10.4080495447354,10.5939739739019,608042.743532199,0.0,1.0
2003-06-24,28.14,28.46,28.0,28.15,166100,10.4638268734854,10.5828185081519,10.4117680333188,10.4675453620687,446686.862895613,0.0,1.0
2003-06-25,28.06,28.6,27.9,28.16,180200,10.4340789648187,10.6348773483185,10.3745831474855,10.471263850652,484605.494845214,0.0,1.0
2003-06-26,28.12,28.25,28.01,28.06,199300,10.4563898963187,10.504730247902,10.4154865219021,10.4340789648187,535970.450181192,0.0,1.0
2003-06-27,27.8,28.5,27.75,28.0,269500,10.3373982616522,10.5976924624852,10.3188058187356,10.4117680333188,724756.830525997,0.0,1.0
2003-06-30,27.75,28.08,27.71,27.8,351200,10.3188058187356,10.4415159419854,10.3039318644023,10.3373982616522,944469.754659477,0.0,1.0
2003-07-01,27.48,27.66,27.1,27.65,209400,10.2184066269857,10.2853394214856,10.0771040608192,10.2816209329023,563132.023421684,0.0,1.0
2003-07-02,28.0,28.21,27.38,27.38,332100,10.4117680333188,10.4898562935687,10.1812217411524,10.1812217411524,893104.799323498,0.0,1.0
2003-07-03,28.08,28.21,27.9,27.9,146200,10.4415159419854,10.4898562935687,10.3745831474855,10.3745831474855,393170.495817813,0.0,1.0
2003-07-07,28.55,28.78,28.05,28.15,184700,10.6162849054018,10.7018101428184,10.4303604762354,10.4675453620687,496707.185892957,0.0,1.0
2003-07-08,28.5,28.81,28.26,28.55,159600,10.5976924624852,10.7129656085684,10.5084487364853,10.6162849054018,429206.642493316,0.0,1.0
2003-07-09,28.83,29.13,28.45,28.45,220000,10.720402585735,10.8319572432349,10.5791000195685,10.5791000195685,591638.229000814,0.0,1.0
2003-07-10,28.06,28.93,27.84,28.8,155700,10.4340789648187,10.7575874715683,10.3522722159855,10.709247119985,418718.510251941,0.0,1.0
2003-07-11,28.72,28.87,28.26,28.26,93300,10.6794992113184,10.7352765400683,10.5084487364853,10.5084487364853,250908.39438989,0.0,1.0
2003-07-14,29.3,29.48,28.76,28.82,129800,10.8951715491514,10.9621043436513,10.6943731656517,10.7166840971517,349066.555110481,0.0,1.0
2003-07-15,29.25,29.5,29.04,29.45,119500,10.8765791062348,10.969541320818,10.7984908459849,10.9509488779014,321367.128934532,0.0,1.0
2003-07-16,29.36,29.45,28.91,29.1,178100,10.9174824806514,10.9509488779014,10.7501504944016,10.8208017774849,478958.039022931,0.0,1.0
2003-07-17,28.05,28.9,28.0,28.81,225600,10.4303604762354,10.7464320058183,10.4117680333188,10.7129656085684,606698.111193562,0.0,1.0
2003-07-18,28.26,28.43,27.92,28.25,141800,10.5084487364853,10.5716630424019,10.3820201246521,10.504730247902,381337.731237797,0.0,1.0
2003-07-21,27.89,28.26,27.75,28.21,75300,10.3708646589022,10.5084487364853,10.3188058187356,10.4898562935687,202501.630198914,0.0,1.0
2003-07-22,27.64,27.93,27.27,27.89,272600,10.277902444319,10.3857386132355,10.1403183667358,10.3708646589022,733093.55102555,0.0,1.0
2003-07-23,27.51,27.75,27.06,27.6,156200,10.2295620927357,10.3188058187356,10.0622301064859,10.2630284899856,420063.142590577,0.0,1.0
2003-07-24,26.57,27.66,26.49,27.51,431000,9.88002416590285,10.2853394214856,9.85027625723623,10.2295620927357,1159073.07590614,0.0,1.0
2003-07-25,26.42,26.58,25.55,26.57,383800,9.82424683715293,9.88374265448618,9.50073833040338,9.88002416590285,1032139.78313869,0.0,1.0
2003-07-28,26.95,26.97,26.15,26.25,218900,10.0213267320693,10.028763709236,9.72384764540307,9.76103253123635,588680.03785581,0.0,1.0
2003-07-29,26.98,27.34,26.39,26.96,240800,10.0324821978193,10.1663477868191,9.81309137140294,10.0250452206526,647574.934288163,0.0,1.0
2003-07-30,27.26,27.35,26.66,26.98,258500,10.1365998781525,10.1700662754024,9.9134905631528,10.0324821978193,695174.919075955,0.0,1.0
2003-07-31,27.23,27.79,27.16,27.26,231100,10.1254444124025,10.3336797730689,10.0994149923192,10.1365998781525,621489.066918582,0.0,1.0
2003-08-01,27.02,27.4,26.97,27.2,163900,10.0473561521526,10.1886587183191,10.028763709236,10.1142889466525,440770.480605607,0.0,1.0
2003-08-04,27.43,27.6,27.05,27.11,238200,10.1998141840691,10.2630284899856,10.0585116179026,10.0808225494026,640582.846127242,0.0,1.0
2003-08-05,27.15,27.53,27.14,27.44,189900,10.0956965037359,10.2369990699024,10.0919780151526,10.2035326726524,510691.362214792,0.0,1.0
2003-08-06,27.26,27.63,27.0,27.03,144500,10.1365998781525,10.2741839557356,10.039919174986,10.0510746407359,388598.745866443,0.0,1.0
2003-08-07,27.38,27.54,27.11,27.38,108700,10.1812217411524,10.2407175584857,10.0808225494026,10.1812217411524,292323.070419948,0.0,1.0
2003-08-08,27.3,27.42,27.16,27.29,110100,10.1514738324858,10.1960956954857,10.0994149923192,10.1477553439025,296088.040968134,0.0,1.0
2003-08-11,27.15,27.7,26.97,27.22,157000,10.0956965037359,10.3002133758189,10.028763709236,10.1217259238192,422214.554332398,0.0,1.0
2003-08-12,27.41,27.43,26.99,27.02,124100,10.1923772069024,10.1998141840691,10.0362006864026,10.0473561521526,333737.746450005,0.0,1.0
2003-08-13,28.0,28.0,27.31,27.31,128500,10.4117680333188,10.4117680333188,10.1551923210691,10.1551923210691,345570.51103002,0.0,1.0
2003-08-14,28.89,29.19,28.39,28.5,303100,10.742713517235,10.8542681747348,10.5567890880686,10.5976924624852,815116.123682483,0.0,1.0
2003-08-15,28.84,28.89,28.35,28.84,56800,10.7241210743183,10.742713517235,10.5419151337353,10.7241210743183,152750.233669301,0.0,1.0
2003-08-18,28.95,28.95,28.69,28.9,106500,10.7650244487349,10.7650244487349,10.6683437455684,10.7464320058183,286406.68812994,0.0,1.0
2003-08-19,29.31,29.32,28.95,29.1,169900,10.8988900377348,10.9026085263181,10.7650244487349,10.8208017774849,456906.068669263,0.0,1.0
2003-08-20,29.63,29.63,29.1,29.36,149600,11.0178816724013,11.0178816724013,10.8208017774849,10.9174824806514,402313.995720552,0.0,1.0
2003-08-21,29.96,30.0,29.6,29.63,122400,11.1405917956511,11.1554657499844,11.0067262066513,11.0178816724013,329165.996498634,0.0,1.0
2003-08-22,29.92,30.25,29.75,30.1,139400,11.1257178413178,11.2484279645676,11.0625035354012,11.1926506358177,374883.496012333,0.0,1.0
2003-08-25,29.88,30.08,29.86,30.0,169300,11.1108438869845,11.185213658651,11.1034069098178,11.1554657499844,455292.509862897,0.0,1.0
2003-08-26,29.63,29.93,29.43,29.9,199300,11.0178816724013,11.1294363299011,10.9435119007347,11.1182808641511,535970.450181189,0.0,1.0
2003-08-27,29.95,29.95,29.55,29.7,110700,11.1368733070678,11.1368733070678,10.9881337637346,11.0439110924846,297701.599774499,0.0,1.0
2003-08-28,29.94,30.16,29.8,29.92,125900,11.1331548184844,11.2149615673177,11.0810959783178,11.1257178413178,338578.422869103,0.0,1.0
2003-08-29,30.25,30.3,29.99,29.99,100500,11.2484279645676,11.2670204074842,11.1517472614011,11.1517472614011,270271.100066281,0.0,1.0
2003-09-02,31.55,31.7,30.25,30.25,264000,11.7318314804003,11.7876088091502,11.2484279645676,11.2484279645676,709965.874800974,0.0,1.0
2003-09-03,32.52,32.54,31.55,31.55,278500,12.0925248729831,12.0999618501497,11.7318314804003,11.7318314804003,748960.212621484,0.0,1.0
2003-09-04,32.05,32.4,32.04,32.4,203500,11.9177559095667,12.0479030099832,11.9140374209833,12.0479030099832,547265.361825751,0.0,1.0
2003-09-05,32.13,32.25,31.93,32.0,216700,11.9475038182333,11.9921256812332,11.8731340465667,11.89916346665,582763.655565801,0.0,1.0
2003-09-08,32.51,32.56,32.11,32.13,121600,12.0888063843998,12.1073988273164,11.9400668410666,11.9475038182333,327014.584756812,0.0,1.0
2003-09-09,32.05,32.57,32.05,32.49,237300,11.9177559095667,12.1111173158997,11.9177559095667,12.0813694072331,638162.507917694,0.0,1.0
2003-09-10,31.43,32.08,31.27,32.08,152100,11.6872096174003,11.9289113753167,11.6277138000671,11.9289113753167,409037.157413745,0.0,1.0
2003-09-11,31.25,31.45,31.0,31.38,149400,11.6202768229004,11.694646594567,11.5273146083172,11.6686171744837,401776.142785098,0.0,1.0
2003-09-12,31.5,31.5,30.93,31.21,162500,11.7132390374836,11.7132390374836,11.5012851882339,11.6054028685671,437005.51005742,0.0,1.0
2003-09-15,31.04,31.5,30.9,31.5,171900,11.5421885626505,11.7132390374836,11.4901297224839,11.7132390374836,462284.598023818,0.0,1.0
2003-09-16,31.85,31.85,31.05,31.24,100400,11.8433861379001,11.8433861379001,11.5459070512339,11.6165583343171,270002.173598553,0.0,1.0
2003-09-17,32.31,32.37,31.53,31.6,177700,12.0144366127332,12.0367475442332,11.7243945032336,11.7504239233169,477882.333152021,0.0,1.0
2003-09-18,32.6,32.71,31.8,31.9,183500,12.1222727816497,12.1631761560663,11.8247936949835,11.8619785808167,493480.068280224,0.0,1.0
2003-09-19,32.92,32.92,32.6,32.75,166300,12.2412644163162,12.2412644163162,12.1222727816497,12.1780501103996,447224.71583107,0.0,1.0
2003-09-22,32.79,32.86,32.6,32.67,195400,12.1929240647329,12.2189534848162,12.1222727816497,12.148302201733,525482.317939815,0.0,1.0
2003-09-23,32.9,32.98,32.68,32.75,135600,12.2338274391496,12.2635753478162,12.1520206903163,12.1780501103996,364664.290238682,0.0,1.0
2003-09-24,32.4,32.67,32.27,32.45,398700,12.0479030099832,12.148302201733,11.9995626583999,12.0664954528998,1072209.82683011,0.0,1.0
2003-09-25,31.65,32.51,31.65,32.5,257000,11.7690163662335,12.0888063843998,11.7690163662335,12.0850878958164,691141.022060043,0.0,1.0
2003-09-26,31.95,32.17,31.21,31.6,642300,11.8805710237334,11.9623777725666,11.6054028685671,11.7504239233169,1727314.70221464,0.0,1.0
2003-09-29,32.82,32.82,31.82,31.91,335900,12.2226719733996,12.2226719733996,11.8502566177201,11.8837739997313,901949.91929688,0.05,1.0
2003-09-30,32.11,32.77,32.11,32.77,208400,11.9582570708672,12.2040512056156,11.9582570708672,12.2040512056156,559590.244660522,0.0,1.0
2003-10-01,33.06,33.07,32.1,32.1,143000,12.3120516587626,12.3157758123194,11.9545329173104,11.9545329173104,383979.870376465,0.0,1.0
2003-10-02,32.71,33.15,32.6,32.96,153700,12.1817062842748,12.3455690407738,12.1407405951501,12.2748101231947,412711.231306731,0.0,1.0
2003-10-03,33.0,33.2,32.89,32.9,177100,12.2897067374219,12.3641898085578,12.2487410482971,12.2524652018539,475544.301004696,0.0,1.0
2003-10-06,32.94,33.02,32.7,32.7,191500,12.2673618160811,12.2971550445355,12.177982130718,12.177982130718,514210.805434215,0.0,1.0
2003-10-07,32.8,32.95,32.47,32.95,229200,12.215223666286,12.2710859696379,12.0923265989118,12.2710859696379,615441.862169827,0.0,1.0
2003-10-08,32.7,33.08,32.65,32.88,91500,12.177982130718,12.3194999658762,12.1593613629341,12.2450168947403,245693.413562563,0.0,1.0
2003-10-09,32.75,32.96,32.55,32.55,181000,12.196602898502,12.2748101231947,12.1221198273661,12.1221198273661,486016.479287692,0.0,1.0
2003-10-10,32.87,32.98,32.45,32.45,76500,12.2412927411835,12.2822584303083,12.0848782917982,12.0848782917982,205415.804781815,0.0,1.0
2003-10-13,32.71,33.0,32.4,32.4,123800,12.1817062842748,12.2897067374219,12.0662575240142,12.0662575240142,332424.531137107,0.0,1.0
2003-10-14,32.65,33.09,32.45,32.45,115300,12.1593613629341,12.323224119433,12.0848782917982,12.0848782917982,309600.552828015,0.0,1.0
2003-10-15,32.48,32.74,32.05,32.45,168700,12.0960507524686,12.1928787449452,11.9359121495264,12.0848782917982,452988.840087477,0.0,1.0
2003-10-16,32.92,32.94,32.54,32.58,98200,12.2599135089675,12.2673618160811,12.1183956738093,12.1332922880365,263684.078817963,0.0,1.0
2003-10-17,32.27,32.98,32.26,32.95,105100,12.0178435277759,12.2822584303083,12.0141193742191,12.2710859696379,282211.778857106,0.0,1.0
2003-10-20,32.48,32.57,32.03,32.27,122100,12.0960507524686,12.1295681344797,11.9284638424128,12.0178435277759,327859.735475287,0.0,1.0
2003-10-21,31.86,32.13,31.67,31.95,146400,11.8651532319473,11.9657053779808,11.7943943143682,11.8986706139585,393109.4617001,0.0,1.0
2003-10-22,31.4,31.88,31.25,31.8,160300,11.6938421683348,11.8726015390609,11.6379798649828,11.8428083106065,430433.379170258,0.0,1.0
2003-10-23,31.85,32.67,31.34,31.41,229700,11.8614290783905,12.1668096700477,11.671497246994,11.6975663218915,616784.449129187,0.0,1.0
2003-10-24,31.88,32.17,31.15,31.15,240800,11.8726015390609,11.9806019922079,11.6007383294149,11.6007383294149,646589.879626939,0.0,1.0
2003-10-27,31.98,32.1,31.66,31.88,211500,11.9098430746288,11.9545329173104,11.7906701608114,11.8726015390609,567914.283808547,0.0,1.0
2003-10-28,31.9,32.2,31.68,32.08,170900,11.8800498461745,11.9917744528783,11.798118467925,11.9470846101968,458896.222708654,0.0,1.0
2003-10-29,32.1,32.34,31.78,31.85,326000,11.9545329173104,12.0439126026734,11.8353600034929,11.8614290783905,875366.697501585,0.0,1.0
2003-10-30,33.02,33.21,32.15,32.25,328300,12.2971550445355,12.3679139621146,11.9731536850943,12.0103952206623,881542.597514633,0.0,1.0
2003-10-31,33.66,33.66,33.05,33.05,208400,12.5355008721703,12.5355008721703,12.3083275052058,12.3083275052058,559590.244660525,0.0,1.0
2003-11-03,33.41,33.8,33.04,33.7,360400,12.4423970332504,12.5876390219654,12.3046033516491,12.5503974863975,967736.68030544,0.0,1.0
2003-11-04,33.54,33.73,33.06,33.41,204500,12.4908110294888,12.5615699470679,12.3120516587626,12.4423970332504,549118.066377529,0.0,1.0
2003-11-05,33.3,33.61,33.18,33.48,174800,12.4014313441257,12.5168801043863,12.3567415014442,12.468466108148,469368.400991649,0.0,1.0
2003-11-06,33.02,33.3,33.0,33.3,164800,12.2971550445355,12.4014313441257,12.2897067374219,12.4014313441257,442516.661804482,0.0,1.0
2003-11-07,33.54,33.7,33.15,33.17,302800,12.4908110294888,12.5503974863975,12.3455690407738,12.3530173478874,813070.662587363,0.0,1.0
2003-11-10,33.8,33.93,33.35,33.59,250400,12.5876390219654,12.6360530182038,12.4200521119097,12.5094317972728,672367.54924662,0.0,1.0
2003-11-11,32.97,33.75,32.95,33.7,99200,12.2785342767515,12.5690182541815,12.2710859696379,12.5503974863975,266369.252736679,0.0,1.0
2003-11-12,33.63,33.65,32.97,32.97,127000,12.5243284114999,12.5317767186135,12.2785342767515,12.2785342767515,341017.087677,0.0,1.0
2003-11-13,33.81,33.95,33.51,33.6,72500,12.5913631755222,12.6435013253174,12.4796385688184,12.5131559508295,194675.109106949,0.0,1.0
2003-11-14,33.54,34.09,33.53,33.9,122200,12.4908110294888,12.6956394751125,12.487086875932,12.6248805575334,328128.252867159,0.0,1.0
2003-11-17,33.14,33.38,32.9,33.35,190100,12.341844887217,12.4312245725801,12.2524652018539,12.4200521119097,510451.561948012,0.0,1.0
2003-11-18,32.95,33.3,32.75,33.09,130600,12.2710859696379,12.4014313441257,12.196602898502,12.323224119433,350683.713784378,0.0,1.0
2003-11-19,33.09,33.09,32.7,32.98,155500,12.323224119433,12.323224119433,12.177982130718,12.2822584303083,417544.544360421,0.0,1.0
2003-11-20,32.81,33.1,32.68,33.0,198900,12.2189478198428,12.3269482729898,12.1705338236045,12.2897067374219,534081.092432716,0.0,1.0
2003-11-21,32.62,33.07,32.46,32.91,135300,12.1481889022637,12.3157758123194,12.088602445355,12.2561893554107,363304.031202346,0.0,1.0
2003-11-24,33.0,33.0,32.45,32.6,142100,12.2897067374219,12.2897067374219,12.0848782917982,12.1407405951501,381563.213849618,0.0,1.0
2003-11-25,33.45,33.5,32.8,33.0,190500,12.4572936474776,12.4759144152616,12.215223666286,12.2897067374219,511525.6315155,0.0,1.0
2003-11-26,33.95,33.95,33.5,33.5,129100,12.6435013253174,12.6435013253174,12.4759144152616,12.4759144152616,346655.952906302,0.0,1.0
2003-11-28,34.6,34.65,33.88,33.88,90100,12.885571306509,12.904192074293,12.6174322504198,12.6174322504198,241934.170076359,0.0,1.0
2003-12-01,35.03,35.1,34.6,34.6,194800,13.0457099094512,13.0717789843487,12.885571306509,12.885571306509,523071.879365978,0.0,1.0
2003-12-02,34.98,35.24,34.76,34.95,142100,13.0270891416672,13.1239171341438,12.9451577634177,13.0159166809968,381563.213849618,0.0,1.0
2003-12-03,33.65,34.98,33.5,34.95,482800,12.5317767186135,13.0270891416672,12.4759144152616,13.0159166809968,1296401.96795634,0.0,1.0
2003-12-04,33.96,34.14,33.75,33.75,183800,12.6472254788741,12.7142602428965,12.5690182541815,12.5690182541815,493534.9662601,0.0,1.0
2003-12-05,33.27,33.92,33.2,33.92,149500,12.3902588834553,12.632328864647,12.3641898085578,12.632328864647,401433.500848122,0.0,1.0
2003-12-08,33.14,33.58,33.08,33.37,159500,12.341844887217,12.505707643716,12.3194999658762,12.4275004190233,428285.240035286,0.0,1.0
2003-12-09,33.1,33.33,32.78,33.24,215500,12.3269482729898,12.4126038047961,12.2077753591724,12.3790864227849,578654.979483413,0.0,1.0
2003-12-10,33.02,33.21,32.97,33.1,131100,12.2971550445355,12.3679139621146,12.2785342767515,12.3269482729898,352026.300743736,0.0,1.0
2003-12-11,33.67,33.74,33.01,33.02,118400,12.5392250257271,12.5652941006247,12.2934308909787,12.2971550445355,317924.591976037,0.0,1.0
2003-12-12,33.56,33.75,33.18,33.7,144200,12.4982593366024,12.5690182541815,12.3567415014442,12.5503974863975,387202.079078922,0.0,1.0
2003-12-15,32.93,33.7,32.81,33.63,138700,12.2636376625243,12.5503974863975,12.2189478198428,12.5243284114999,372433.622525983,0.0,1.0
2003-12-16,32.82,33.09,32.7,32.97,188900,12.2226719733996,12.323224119433,12.177982130718,12.2785342767515,507229.353245551,0.0,1.0
2003-12-17,31.99,32.85,31.99,32.85,164700,11.9135672281856,12.23384443407,11.9135672281856,12.23384443407,442248.144412613,0.0,1.0
2003-12-18,32.58,32.58,31.7,31.95,238900,12.1332922880365,12.1332922880365,11.8055667750386,11.8986706139585,641488.049181379,0.0,1.0
2003-12-19,32.44,32.69,32.27,32.33,334500,12.0811541382414,12.1742579771612,12.0178435277759,12.0401884491166,898190.675810677,0.0,1.0
2003-12-22,32.93,32.93,32.18,32.3,220700,12.2636376625243,12.2636376625243,11.9843261457647,12.0290159884463,592617.883860738,0.0,1.0
2003-12-23,32.92,33.14,32.76,32.76,158500,12.2599135089675,12.341844887217,12.2003270520588,12.2003270520588,425600.06611657,0.0,1.0
2003-12-24,32.55,33.05,32.53,32.97,68600,12.1221198273661,12.3083275052058,12.1146715202525,12.2785342767515,184202.930823954,0.0,1.0
2003-12-26,32.6,32.92,32.55,32.65,65300,12.1407405951501,12.2599135089675,12.1221198273661,12.1593613629341,175341.856892189,0.0,1.0
2003-12-29,33.04,33.08,32.445,32.45,210600,12.323224119433,12.3381432769626,12.1013016511805,12.1031665458717,564643.143106299,0.05,1.0
2003-12-30,32.9,33.08,32.73,32.99,103900,12.2710070680795,12.3381432769626,12.2076006485788,12.3045751725211,278568.008398596,0.0,1.0
2003-12-31,32.8,33.13,32.6,33.05,128700,12.2337091742555,12.3567922238746,12.1591133866076,12.3269539088154,345059.698564961,0.0,1.0
2004-01-02,32.94,33.0,32.59,32.87,123900,12.2859262256091,12.3083049619034,12.1553835972253,12.2598176999323,332190.339177921,0.0,1.0
2004-01-05,33.94,33.99,32.9,32.9,189800,12.6589051638486,12.6775541107605,12.2710070680795,12.2710070680795,508875.919095798,0.0,1.0
2004-01-06,33.6,33.86,33.54,33.86,195700,12.5320923248471,12.6290668487894,12.5097135885528,12.6290668487894,524694.506675702,0.0,1.0
2004-01-07,33.55,33.56,33.35,33.48,118200,12.5134433779352,12.5171731673176,12.4388475902873,12.4873348522584,316907.974905813,0.0,1.0
2004-01-08,32.92,33.7,32.87,33.6,216100,12.2784666468443,12.5693902186711,12.2598176999323,12.5320923248471,579389.284070611,0.0,1.0
2004-01-09,33.02,33.25,32.82,32.82,243400,12.3157645406682,12.4015496964633,12.2411687530203,12.2411687530203,652583.765584393,0.0,1.0
2004-01-12,33.48,33.5,32.87,32.87,131700,12.4873348522584,12.4947944310232,12.2598176999323,12.2598176999323,353103.048181859,0.0,1.0
2004-01-13,33.35,33.49,33.05,33.4,117400,12.4388475902873,12.4910646416408,12.3269539088154,12.4574965371992,314763.08167464,0.0,1.0
2004-01-14,33.5,33.5,32.9,32.9,158000,12.4947944310232,12.4947944310232,12.2710070680795,12.2710070680795,423616.413156671,0.0,1.0
2004-01-15,33.4,33.5,33.12,33.45,121900,12.4574965371992,12.4947944310232,12.3530624344922,12.4761454841112,326828.10609999,0.0,1.0
2004-01-16,33.09,33.55,32.75,33.4,195100,12.341873066345,12.5134433779352,12.2150602273436,12.4574965371992,523085.83675232,0.0,1.0
2004-01-20,33.5,33.5,32.91,33.07,158900,12.4947944310232,12.4947944310232,12.2747368574619,12.3344134875802,426029.418041741,0.0,1.0
2004-01-21,33.56,33.59,33.12,33.4,186400,12.5171731673176,12.5283625354648,12.3530624344922,12.4574965371992,499760.122863312,0.0,1.0
2004-01-22,33.5,33.75,33.5,33.56,160100,12.4947944310232,12.5880391655831,12.4947944310232,12.5171731673176,429246.7578885,0.0,1.0
2004-01-23,33.29,33.64,33.22,33.55,87300,12.4164688539929,12.5470114823767,12.3903603283161,12.5134433779352,234061.473851756,0.0,1.0
2004-01-26,33.47,33.47,32.96,33.2,128500,12.483605062876,12.483605062876,12.2933858043739,12.3829007495513,344523.475257167,0.0,1.0
2004-01-27,33.13,33.39,32.82,33.22,122800,12.3567922238746,12.4537667478169,12.2411687530203,12.3903603283161,329241.110985058,0.0,1.0
2004-01-28,32.01,33.52,32.01,33.1,344000,11.9390558130463,12.502254009788,11.9390558130463,12.3456028557274,922304.089404402,0.0,1.0
2004-01-29,31.44,32.16,31.4,31.85,356900,11.7264578182498,11.9950026537823,11.7115386607202,11.879379182928,956890.492757066,0.0,1.0
2004-01-30,32.07,32.26,31.32,31.5,261700,11.9614345493407,12.0323005476062,11.6817003456611,11.7488365545442,701648.198247475,0.0,1.0
2004-02-02,33.16,33.29,31.63,32.0,744400,12.3679815920218,12.4164688539929,11.7973238165153,11.9353260236639,1995823.15160649,0.0,1.0
2004-02-03,32.95,33.22,32.71,32.91,163800,12.2896560149915,12.3903603283161,12.200141069814,12.2747368574619,439166.889082675,0.0,1.0
2004-02-04,32.55,32.79,32.42,32.75,470100,12.1404644396957,12.2299793848732,12.0919771777245,12.2150602273436,1260392.88496804,0.0,1.0
2004-02-05,32.84,33.19,32.39,32.5,264900,12.2486283317851,12.3791709601689,12.0807878095774,12.1218154927837,710227.771172168,0.0,1.0
2004-02-06,33.19,33.22,32.65,32.69,490800,12.3791709601689,12.3903603283161,12.1777623335196,12.1926814910492,1315891.99732465,0.0,1.0
2004-02-09,33.52,33.82,33.11,33.11,170300,12.502254009788,12.6141476912598,12.3493326451098,12.3493326451098,456594.146585956,0.0,1.0
2004-02-10,33.68,33.75,33.4,33.69,177200,12.5619306399063,12.5880391655831,12.4574965371992,12.5656604292887,475093.850704824,0.0,1.0
2004-02-11,34.14,34.3,33.57,33.6,204100,12.7335009514965,12.7931775816148,12.5209029567,12.5320923248471,547215.885603016,0.0,1.0
2004-02-12,34.0,34.08,33.8,34.0,124300,12.6812839001429,12.7111222152021,12.606688112495,12.6812839001429,333262.785793509,0.0,1.0
2004-02-13,34.0,34.3,33.71,34.01,136400,12.6812839001429,12.7931775816148,12.5731200080535,12.6850136895253,365704.295915001,0.0,1.0
2004-02-17,33.7,33.99,33.57,33.96,142600,12.5693902186711,12.6775541107605,12.5209029567,12.6663647426134,382327.218456591,0.0,1.0
2004-02-18,32.97,33.63,32.76,33.48,197100,12.2971155937563,12.5432816929943,12.218790016726,12.4873348522584,528448.069830251,0.0,1.0
2004-02-19,32.51,33.47,32.48,33.2,139300,12.1255452821661,12.483605062876,12.1143559140189,12.3829007495513,373479.533878002,0.0,1.0
2004-02-20,32.88,32.9,32.2,32.57,156700,12.2635474893147,12.2710070680795,12.0099218113118,12.1479240184605,420130.961656016,0.0,1.0
2004-02-23,33.3,33.45,32.99,33.08,384100,12.4201986433753,12.4761454841112,12.3045751725211,12.3381432769626,1029816.86261695,0.0,1.0
2004-02-24,33.36,33.55,33.0,33.1,140800,12.4425773796697,12.5134433779352,12.3083049619034,12.3456028557274,377501.20868645,0.0,1.0
2004-02-25,33.45,33.55,32.99,33.28,132800,12.4761454841112,12.5134433779352,12.3045751725211,12.4127390646105,356052.276374722,0.0,1.0
2004-02-26,33.92,33.92,33.37,33.45,199800,12.6514455850838,12.6514455850838,12.4463071690521,12.4761454841112,535687.084485461,0.0,1.0
2004-02-27,34.17,34.45,33.6,33.82,185100,12.7446903196437,12.8491244223507,12.5320923248471,12.6141476912598,496274.671362656,0.0,1.0
2004-03-01,34.5,34.51,34.04,34.1,122500,12.8677733692627,12.8715031586451,12.6962030576725,12.7185817939669,328436.776023369,0.0,1.0
2004-03-02,34.03,34.6,34.02,34.4,346800,12.6924732682901,12.9050712630866,12.6887434789077,12.8304754754387,929811.215713506,0.0,1.0
2004-03-03,34.0,34.4,33.9,34.03,203200,12.6812839001429,12.8304754754387,12.643986006319,12.6924732682901,544802.880717949,0.0,1.0
2004-03-04,34.02,34.05,33.6,33.75,324400,12.6887434789077,12.6999328470549,12.5320923248471,12.5880391655831,869754.205240662,0.0,1.0
2004-03-05,34.5,34.5,33.87,34.0,122300,12.8677733692627,12.8677733692627,12.6327966381718,12.6812839001429,327900.552715575,0.0,1.0
2004-03-08,34.63,34.88,34.4,34.4,274100,12.9162606312338,13.0095053657937,12.8304754754387,12.8304754754387,734894.043330658,0.0,1.0
2004-03-09,34.44,34.72,34.33,34.68,241800,12.8453946329683,12.9498287356754,12.804366949762,12.9349095781458,648293.979122046,0.0,1.0
2004-03-10,33.98,34.49,33.97,34.45,192500,12.6738243213782,12.8640435798803,12.6700945319958,12.8491244223507,516114.933751006,0.0,1.0
2004-03-11,33.35,34.05,33.33,34.02,212000,12.4388475902873,12.6999328470549,12.4313880115225,12.6887434789077,568396.706260849,0.0,1.0
2004-03-12,33.85,33.97,33.4,33.4,223600,12.625337059407,12.6700945319958,12.4574965371992,12.4574965371992,599497.65811286,0.0,1.0
2004-03-15,33.41,33.86,32.64,33.86,176200,12.4612263265816,12.6290668487894,12.1740325441372,12.6290668487894,472412.734165859,0.0,1.0
2004-03-16,33.48,33.58,33.2,33.48,116900,12.4873348522584,12.5246327460824,12.3829007495513,12.4873348522584,313422.523405158,0.0,1.0
2004-03-17,33.5,33.95,33.31,33.49,241200,12.4947944310232,12.662634953231,12.4239284327577,12.4910646416408,646685.309198665,0.0,1.0
2004-03-18,33.69,33.85,33.2,33.5,166700,12.5656604292887,12.625337059407,12.3829007495513,12.4947944310232,446942.127045678,0.0,1.0
2004-03-19,33.44,34.0,33.4,33.5,187100,12.4724156947288,12.6812839001429,12.4574965371992,12.4947944310232,501636.904440591,0.0,1.0
2004-03-22,33.0,33.48,32.94,33.4,123400,12.3083049619034,12.4873348522584,12.2859262256091,12.4574965371992,330849.78090844,0.0,1.0
2004-03-23,33.03,33.38,33.03,33.1,103000,12.3194943300506,12.4500369584345,12.3194943300506,12.3456028557274,276155.003513527,0.0,1.0
2004-03-24,33.05,33.41,32.88,33.13,163400,12.3269539088154,12.4612263265816,12.2635474893147,12.3567922238746,438094.44246709,0.0,1.0
2004-03-25,33.83,33.89,32.98,33.06,127500,12.6178774806422,12.6402562169366,12.3008453831387,12.3306836981978,341842.358718201,0.0,1.0
2004-03-26,33.27,33.83,33.27,33.83,127600,12.4090092752281,12.6178774806422,12.4090092752281,12.6178774806422,342110.470372097,0.0,1.0
2004-03-29,33.96,33.99,33.25,33.25,95200,12.6663647426134,12.6775541107605,12.4015496964633,12.4015496964633,255242.294509589,0.0,1.0
2004-03-30,34.35,34.36,33.81,33.96,171500,12.8304754754387,12.8342106939178,12.6287736775716,12.6848019547569,459143.155783833,0.05,1.0
2004-03-31,35.02,35.04,34.03,34.28,228400,13.0807351135332,13.0882055504912,12.7109484841101,12.8043289460856,611476.949160507,0.0,1.0
2004-04-01,35.7,35.7,35.0,35.0,278700,13.3347299701066,13.3347299701066,13.0732646765751,13.0732646765751,746141.093393319,0.0,1.0
2004-04-02,35.9,36.09,35.43,35.65,275800,13.4094343396871,13.4804034907885,13.2338790711731,13.3160538777115,738377.156648282,0.0,1.0
2004-04-05,36.21,36.22,35.77,35.99,137400,13.5252261125367,13.5289613310158,13.3608764994598,13.4430513059983,367849.968540517,0.0,1.0
2004-04-06,35.78,36.22,35.65,36.11,180000,13.3646117179388,13.5289613310158,13.3160538777115,13.4878739277465,481899.52210548,0.0,1.0
2004-04-07,35.75,36.1,35.26,35.7,118000,13.3534060625017,13.4841387092675,13.1703803570297,13.3347299701066,315911.908935815,0.0,1.0
2004-04-08,35.51,35.95,35.42,35.75,82700,13.2637608190052,13.4281104320822,13.230143852694,13.3534060625017,221406.058211796,0.0,1.0
2004-04-12,35.56,36.08,35.23,35.45,144200,13.2824369114003,13.4766682723095,13.1591747015926,13.2413495081311,386055.061597835,0.0,1.0
2004-04-13,35.01,35.5,34.9,35.46,110200,13.0769998950542,13.2600256005262,13.0359124917849,13.2450847266101,295029.596311242,0.0,1.0
2004-04-14,35.18,35.53,34.84,34.84,110200,13.1404986091975,13.2712312559633,13.0135011809108,13.0135011809108,295029.596311244,0.0,1.0
2004-04-15,35.28,35.35,34.68,35.1,115800,13.1778507939877,13.2039973233409,12.9537376852464,13.1106168613654,310022.025887859,0.0,1.0
2004-04-16,35.09,35.57,35.06,35.14,144100,13.1068816428863,13.2861721298794,13.0956759874493,13.1255577352814,385787.33964111,0.0,1.0
2004-04-19,34.95,35.2,34.78,35.13,120800,13.05458858418,13.1479690461556,12.9910898700367,13.1218225168024,323408.123724122,0.0,1.0
2004-04-20,34.52,35.13,34.51,34.9,150600,12.8939741895821,13.1218225168024,12.8902389711031,13.0359124917849,403189.266828251,0.0,1.0
2004-04-21,34.88,34.92,34.46,34.77,148600,13.0284420548269,13.043382928743,12.871562878708,12.9873546515576,397834.827693745,0.0,1.0
2004-04-22,35.18,35.48,34.1,34.1,196100,13.1404986091975,13.2525551635682,12.7370950134632,12.7370950134632,525002.757138248,0.0,1.0
2004-04-23,34.77,35.0,34.56,35.0,272400,12.9873546515576,13.0732646765751,12.9089150634982,13.0732646765751,729274.610119628,0.0,1.0
2004-04-26,34.73,35.0,34.64,34.91,163600,12.9724137776416,13.0732646765751,12.9387968113304,13.0396477102639,437993.121202534,0.0,1.0
2004-04-27,35.24,35.54,34.7,34.96,221700,13.1629099200717,13.2749664744423,12.9612081222045,13.0583238026591,593539.578059913,0.0,1.0
2004-04-28,35.27,35.47,34.9,35.07,194300,13.1741155755087,13.2488199450891,13.0359124917849,13.0994112059283,520183.761917193,0.0,1.0
2004-04-29,35.73,35.9,35.18,35.27,437700,13.3459356255437,13.4094343396871,13.1404986091975,13.1741155755087,1171819.00458649,0.0,1.0
2004-04-30,35.78,36.05,35.49,35.89,155500,13.3646117179388,13.4654626168724,13.2562903820472,13.405699121208,416307.642707789,0.0,1.0
2004-05-03,36.58,36.68,35.39,35.73,274600,13.6634291962605,13.7007813810507,13.218938197257,13.3459356255437,735164.493167583,0.0,1.0
2004-05-04,36.46,36.74,36.0,36.5,156100,13.6186065745123,13.7231926919249,13.4467865244773,13.6335474484284,417913.97444814,0.0,1.0
2004-05-05,36.26,36.47,35.94,36.3,136700,13.5439022049318,13.6223417929913,13.4243752136032,13.5588430788479,365975.91484344,0.0,1.0
2004-05-06,35.97,36.33,35.94,36.18,168200,13.4355808690402,13.570048734285,13.4243752136032,13.5140204570997,450308.331211898,0.0,1.0
2004-05-07,35.3,36.42,35.2,35.89,143800,13.1853212309458,13.6036657005962,13.1479690461556,13.405699121208,384984.173770932,0.0,1.0
2004-05-10,35.87,36.04,35.41,35.41,227100,13.39822868425,13.4617273983934,13.226408634215,13.226408634215,607996.56372308,0.0,1.0
2004-05-11,35.26,35.82,35.24,35.8,206800,13.1703803570297,13.3795525918549,13.1629099200717,13.3720821548969,553649.00650785,0.0,1.0
2004-05-12,35.56,35.69,35.05,35.5,295600,13.2824369114003,13.3309947516276,13.0919407689702,13.2600256005262,791386.104079889,0.0,1.0
2004-05-13,35.79,36.06,35.4,35.57,131500,13.3683469364178,13.4691978353514,13.222673415736,13.2861721298794,352054.373093726,0.0,1.0
2004-05-14,36.36,36.58,35.6,35.67,256400,13.5812543897221,13.6634291962605,13.2973777853164,13.3235243146696,686439.09704358,0.0,1.0
2004-05-17,35.9,36.32,35.82,36.32,134200,13.4094343396871,13.566313515806,13.3795525918549,13.566313515806,359282.865925306,0.0,1.0
2004-05-18,36.52,36.54,35.78,35.78,121300,13.6410178853864,13.6484883223444,13.3646117179388,13.3646117179388,324746.733507748,0.0,1.0
2004-05-19,36.77,37.06,36.5,36.62,393600,13.7343983473619,13.8427196832536,13.6335474484284,13.6783700701766,1053753.62167065,0.0,1.0
2004-05-20,37.03,37.14,36.57,36.7,176900,13.8315140278165,13.8726014310857,13.6596939777815,13.7082518180088,473600.141446996,0.0,1.0
2004-05-21,36.93,37.3,36.63,37.03,274100,13.7941618430263,13.9323649267501,13.6821052886556,13.8315140278165,733825.883383954,0.0,1.0
2004-05-24,36.92,37.15,36.71,37.1,86000,13.7904266245473,13.8763366495648,13.7119870364878,13.8576605571696,230240.882783728,0.0,1.0
2004-05-25,37.45,37.52,36.54,36.82,130200,13.9883932039354,14.0145397332885,13.6484883223444,13.753074439757,348573.987656297,0.0,1.0
2004-05-26,37.45,37.5,37.22,37.4,75500,13.9883932039354,14.0070692963305,13.9024831789179,13.9697171115403,202130.077327576,0.0,1.0
2004-05-27,37.7,38.3,37.32,37.7,228200,14.0817736659109,14.3058867746522,13.9398353637081,14.0817736659109,610941.505247059,0.0,1.0
2004-05-28,37.73,38.0,37.43,37.43,158500,14.092979321348,14.1938302202816,13.9809227669774,13.9809227669774,424339.301409547,0.0,1.0
2004-06-01,37.72,37.89,37.52,37.6,138500,14.089244102869,14.1527428170123,14.0145397332885,14.0444214811207,370794.910064493,0.0,1.0
2004-06-02,37.65,37.92,37.58,37.85,118600,14.0630975735158,14.1639484724494,14.0369510441627,14.1378019430963,317518.240676166,0.0,1.0
2004-06-03,37.08,37.65,37.08,37.65,118400,13.8501901202116,14.0630975735158,13.8501901202116,14.0630975735158,316982.796762715,0.0,1.0
2004-06-04,38.0,38.2,37.3,37.3,218600,14.1938302202816,14.268534589862,13.9323649267501,13.9323649267501,585240.197401431,0.0,1.0
2004-06-07,38.86,38.95,37.8,38.14,280700,14.5150590094774,14.5486759757886,14.1191258507011,14.2461232789879,751495.532527823,0.0,1.0
2004-06-08,38.82,38.88,38.5,38.72,125000,14.5001181355613,14.5225294464355,14.3805911442326,14.4627659507711,334652.445906584,0.0,1.0
2004-06-09,38.01,38.84,37.96,38.77,178100,14.1975654387606,14.5075885725194,14.1788893463655,14.4814420431662,476812.804927699,0.0,1.0
2004-06-10,38.04,38.3,37.95,38.1,184600,14.2087710941977,14.3058867746522,14.1751541278865,14.2311824050718,494214.73211484,0.0,1.0
2004-06-14,38.0,38.36,37.9,37.9,212500,14.1938302202816,14.3282980855263,14.1564780354914,14.1564780354914,568909.15804119,0.0,1.0
2004-06-15,38.82,38.97,38.05,38.05,213500,14.5001181355613,14.5561464127467,14.2125063126767,14.2125063126767,571586.377608445,0.0,1.0
2004-06-16,38.7,38.91,38.46,38.72,281800,14.4552955138131,14.5337351018725,14.3656502703166,14.4627659507711,754440.474051799,0.0,1.0
2004-06-17,38.7,38.81,38.29,38.46,147600,14.4552955138131,14.4963829170823,14.3021515561732,14.3656502703166,395157.608126492,0.0,1.0
2004-06-18,37.78,38.74,37.78,38.4,189600,14.1116554137431,14.4702363877292,14.1116554137431,14.3432389594424,507600.829951105,0.0,1.0
2004-06-21,37.74,38.03,37.61,37.79,142100,14.096714539827,14.2050358757186,14.0481566995997,14.1153906322221,380432.900506604,0.0,1.0
2004-06-22,38.27,38.59,37.57,37.84,345400,14.2946811192152,14.4142081105438,14.0332158256837,14.1340667246172,924711.638529067,0.0,1.0
2004-06-23,38.47,38.62,37.92,38.37,134400,14.3693854887956,14.4254137659809,14.1639484724494,14.3320333040054,359818.309838757,0.0,1.0
2004-06-24,38.61,39.0,38.51,38.62,133800,14.4216785475019,14.5673520681837,14.3843263627117,14.4254137659809,358211.978098406,0.0,1.0
2004-06-25,39.48,39.51,38.51,38.73,271000,14.7466425551768,14.7578482106138,14.3843263627117,14.4665011692501,725526.502725469,0.0,1.0
2004-06-28,38.58,39.61,38.5,39.41,203800,14.4104728920648,14.795200395404,14.3805911442326,14.7204960258236,545617.347806093,0.0,1.0
2004-06-29,38.8,39.06,38.34,38.35,183400,14.5113237909984,14.6085646205257,14.3392823233732,14.3430223552781,490370.148339886,0.05,1.0
2004-06-30,38.8,39.02,38.56,38.93,200700,14.5113237909984,14.5936044929061,14.4215630252809,14.5599442057621,536626.438232361,0.0,1.0
2004-07-01,37.8,38.93,37.79,38.8,201900,14.1373206005087,14.5599442057621,14.1335805686039,14.5113237909984,539834.967011032,0.0,1.0
2004-07-02,39.36,39.55,37.45,37.45,286300,14.7207655776726,14.7918261838656,14.0064194838374,14.0064194838374,765501.491110738,0.0,1.0
2004-07-06,38.3,39.3,38.3,39.3,212400,14.3243221957536,14.6983253862432,14.3243221957536,14.6983253862432,567909.593824381,0.0,1.0
2004-07-07,38.43,38.99,38.33,38.33,130500,14.3729426105172,14.5823843971914,14.3355422914683,14.3355422914683,348927.504680236,0.0,1.0
2004-07-08,38.02,38.92,38.02,38.45,188200,14.2196013024165,14.5562041738572,14.2196013024165,14.380422674327,503204.26345456,0.0,1.0
2004-07-09,38.42,38.57,37.95,38.12,140100,14.3692025786123,14.4253030571858,14.1934210790822,14.2570016214654,374595.734909586,0.0,1.0
2004-07-12,38.69,38.71,38.225,38.42,204900,14.4701834400445,14.4776635038543,14.2962719564669,14.3692025786123,547856.288957704,0.0,1.0
2004-07-13,38.26,38.6,38.25,38.6,191100,14.309362068134,14.4365231529005,14.3056220362291,14.4365231529005,510958.20800301,0.0,1.0
2004-07-14,38.11,38.52,38.03,38.25,225800,14.2532615895605,14.4066028976613,14.2233413343214,14.3056220362291,603738.165186186,0.0,1.0
2004-07-15,38.3,38.41,38.01,38.11,136300,14.3243221957536,14.3654625467074,14.2158612705116,14.2532615895605,364435.393777134,0.0,1.0
2004-07-16,37.91,38.55,37.75,38.55,227200,14.1784609514626,14.417822993376,14.1186204409843,14.417822993376,607481.448761298,0.0,1.0
2004-07-19,37.68,38.2,37.68,37.91,117200,14.09244021765,14.2869218767046,14.09244021765,14.1784609514626,313366.310716655,0.0,1.0
2004-07-20,38.34,38.4,37.77,37.82,81500,14.3392823233732,14.3617225148025,14.1261005047941,14.1448006643185,217912.579551257,0.0,1.0
2004-07-21,37.13,38.49,37.13,38.29,123300,13.8867384628807,14.3953828019466,13.8867384628807,14.3205821638487,329676.332008222,0.0,1.0
2004-07-22,37.05,37.37,36.68,36.93,135700,13.8568182076415,13.9764992285982,13.7184370271603,13.8119378247828,362831.1293878,0.0,1.0
2004-07-23,37.08,37.08,36.41,37.0,198800,13.8680383033562,13.8680383033562,13.6174561657281,13.838118048117,531546.267666136,0.0,1.0
2004-07-26,37.92,38.05,37.21,37.28,289600,14.1822009833675,14.2308213981312,13.9166587181199,13.9428389414541,774324.945252078,0.0,1.0
2004-07-27,37.98,38.12,37.74,38.0,138700,14.2046411747969,14.2570016214654,14.1148804090794,14.2121212386067,370852.451334472,0.0,1.0
2004-07-28,37.52,37.9,37.5,37.9,143900,14.0325997071717,14.1747209195577,14.0251196433619,14.1747209195577,384756.076042036,0.0,1.0
2004-07-29,38.22,38.6,37.61,37.66,234200,14.2944019405144,14.4365231529005,14.0662599943157,14.0849601538402,626197.866636866,0.0,1.0
2004-07-30,37.91,38.14,37.83,38.0,227100,14.1784609514626,14.2644816852752,14.1485406962234,14.2121212386067,607214.071363076,0.0,1.0
2004-08-02,37.8,37.88,37.12,37.76,289400,14.1373206005087,14.1672408557479,13.8829984309758,14.1223604728892,773790.190455635,0.0,1.0
2004-08-03,37.4,37.88,37.39,37.6,87900,13.9877193243129,14.1672408557479,13.983979292408,14.0625199624108,235024.733037491,0.0,1.0
2004-08-04,37.56,37.76,37.2,37.2,87800,14.0475598347912,14.1223604728892,13.912918686215,13.912918686215,234757.35563927,0.0,1.0
2004-08-05,36.96,37.5,36.84,37.5,140900,13.8231579204974,14.0251196433619,13.7782775376387,14.0251196433619,376734.754095366,0.0,1.0
2004-08-06,36.35,36.8,36.35,36.8,118100,13.5950159742988,13.7633174100191,13.5950159742988,13.7633174100191,315772.707300656,0.0,1.0
2004-08-09,36.35,36.7,36.2,36.48,104800,13.5950159742988,13.7259170909701,13.5389154957253,13.6436363890624,280211.513337077,0.0,1.0
2004-08-10,37.22,37.22,36.2,36.55,135300,13.9203987500248,13.9203987500248,13.5389154957253,13.6698166123967,361761.619794909,0.0,1.0
2004-08-11,36.97,37.15,36.28,36.97,149000,13.8268979524023,13.8942185266905,13.5688357509645,13.8268979524023,398392.323351381,0.0,1.0
2004-08-12,36.57,36.9,36.35,36.72,87200,13.6772966762065,13.8007177290681,13.5950159742988,13.7333971547799,233153.091249935,0.0,1.0
2004-08-13,36.75,36.86,36.56,36.58,82600,13.7446172504946,13.7857576014485,13.6735566443016,13.6810367081114,220853.730931705,0.0,1.0
2004-08-16,36.84,37.16,36.4,36.43,196400,13.7782775376387,13.8979585585954,13.6137161338232,13.6249362295379,525129.210108798,0.0,1.0
2004-08-17,37.1,37.26,36.84,36.84,68700,13.875518367166,13.9353588776443,13.7782775376387,13.7782775376387,183688.27257879,0.0,1.0
2004-08-18,37.61,37.61,36.94,37.0,93800,14.0662599943157,14.0662599943157,13.8156778566877,13.838118048117,250799.999532614,0.0,1.0
2004-08-19,38.02,38.14,37.43,37.53,209700,14.2196013024165,14.2644816852752,13.9989394200276,14.0363397390765,560690.404072377,0.0,1.0
2004-08-20,38.28,38.36,37.96,37.96,139500,14.3168421319438,14.346762387183,14.1971611109871,14.1971611109871,372991.470520251,0.0,1.0
2004-08-23,37.6,38.12,37.44,38.03,243600,14.0625199624108,14.2570016214654,14.0026794519325,14.2233413343214,651331.342069773,0.0,1.0
2004-08-24,37.75,38.025,37.54,37.8,164600,14.1186204409843,14.2214713183689,14.0400797709814,14.1373206005087,440103.197474073,0.0,1.0
2004-08-25,38.4,38.5,37.4,37.88,172800,14.3617225148025,14.3991228338515,13.9877193243129,14.1672408557479,462028.144128313,0.0,1.0
2004-08-26,38.26,38.33,38.0,38.29,72300,14.309362068134,14.3355422914683,14.2121212386067,14.3205821638487,193313.858914797,0.0,1.0
2004-08-27,38.36,38.44,38.11,38.21,48800,14.346762387183,14.3766826424221,14.2532615895605,14.2906619086095,130480.170332532,0.0,1.0
2004-08-30,37.8,38.3,37.73,38.3,72900,14.1373206005087,14.3243221957536,14.1111403771745,14.3243221957536,194918.123304132,0.0,1.0
2004-08-31,38.38,38.39,37.8,37.8,79200,14.3542424509927,14.3579824828976,14.1373206005087,14.1373206005087,211762.899392143,0.0,1.0
2004-09-01,38.99,38.99,38.45,38.45,135300,14.5823843971914,14.5823843971914,14.380422674327,14.380422674327,361761.619794911,0.0,1.0
2004-09-02,39.65,39.65,38.84,38.99,112000,14.8292265029146,14.8292265029146,14.526283918618,14.5823843971914,299462.686009091,0.0,1.0
2004-09-03,38.99,39.73,38.98,39.55,140800,14.5823843971914,14.8591467581538,14.5786443652865,14.7918261838656,376467.376697143,0.0,1.0
2004-09-07,39.12,39.49,39.0,39.0,1100200,14.6310048119551,14.7693859924363,14.5861244290963,14.5861244290963,2941686.13524287,0.0,1.0
2004-09-08,39.06,39.27,39.03,39.12,170600,14.6085646205257,14.6871052905285,14.597344524811,14.6310048119551,456145.841367419,0.0,1.0
2004-09-09,38.94,39.25,38.81,38.96,133100,14.5636842376669,14.6796252267187,14.5150638229033,14.5711643014767,355879.317034019,0.0,1.0
2004-09-10,38.98,39.16,38.78,38.94,115000,14.5786443652865,14.6459649395747,14.5038437271886,14.5636842376669,307484.007955763,0.0,1.0
2004-09-13,39.16,39.31,38.78,38.78,127200,14.6459649395747,14.7020654181481,14.5038437271886,14.5038437271886,340104.050538895,0.0,1.0
2004-09-14,38.99,39.15,38.96,39.14,170400,14.5823843971914,14.6422249076698,14.5711643014767,14.6384848757649,455611.086570975,0.0,1.0
2004-09-15,38.77,39.0,38.74,39.0,87200,14.5001036952837,14.5861244290963,14.488883599569,14.5861244290963,233153.091249935,0.0,1.0
2004-09-16,38.9,39.0,38.7,38.83,119000,14.5487241100474,14.5861244290963,14.4739234719494,14.5225438867131,318179.103884658,0.0,1.0
2004-09-17,38.86,39.01,38.78,38.99,94800,14.5337639824278,14.5898644610012,14.5038437271886,14.5823843971914,253473.773514837,0.0,1.0
2004-09-20,38.4,38.84,38.4,38.8,69000,14.3617225148025,14.526283918618,14.3617225148025,14.5113237909984,184490.404773458,0.0,1.0
2004-09-21,38.75,38.94,38.55,38.55,120900,14.4926236314739,14.5636842376669,14.417822993376,14.417822993376,323259.274450885,0.0,1.0
2004-09-22,37.84,38.55,37.81,38.55,155800,14.1522807281283,14.417822993376,14.1410606324136,14.417822993376,416573.986430504,0.0,1.0
2004-09-23,38.76,38.78,38.0,38.1,317600,14.4963636633788,14.5038437271886,14.2121212386067,14.2495215576556,849190.616754351,0.0,1.0
2004-09-24,38.44,38.65,38.42,38.51,158100,14.3766826424221,14.455223312425,14.3692025786123,14.4028628657564,422723.666589619,0.0,1.0
2004-09-27,37.8,38.19,37.8,38.0,120800,14.1373206005087,14.2831818447997,14.1373206005087,14.2121212386067,322991.897052663,0.0,1.0
2004-09-28,37.59,37.85,37.48,37.65,300300,14.0587799305059,14.1560207600332,14.0176395795521,14.0812201219353,802934.326861876,0.0,1.0
2004-09-29,37.22,37.65,37.16,37.54,385000,13.9390989095492,14.1001363230663,13.9166285727794,14.058940705655,1028021.9756661,0.05,1.0
2004-09-30,37.21,37.53,37.13,37.32,391100,13.9353538534209,14.0551956495267,13.9053934043945,13.9765494708323,1044310.11605977,0.0,1.0
2004-10-01,38.03,38.35,37.32,37.35,258400,14.2424484559419,14.3622902520476,13.9765494708323,13.9877846392172,689976.30782369,0.0,1.0
2004-10-04,37.93,38.18,37.67,38.15,309800,14.2049978946589,14.2986242978665,14.1076264353229,14.2873891294816,827223.917042486,0.0,1.0
2004-10-05,38.3,38.3,37.83,37.9,148900,14.3435649714061,14.3435649714061,14.1675473333758,14.1937627262739,397590.836822552,0.0,1.0
2004-10-06,38.28,38.28,37.84,38.2,145700,14.3360748591495,14.3360748591495,14.1712923895041,14.3061144101231,389046.238583249,0.0,1.0
2004-10-07,37.18,38.08,37.18,38.08,202700,13.924118685036,14.2611737365834,13.924118685036,14.2611737365834,541246.894720829,0.0,1.0
2004-10-08,36.6,37.2,36.6,37.19,193400,13.7069054295944,13.9316087972926,13.7069054295944,13.9278637411643,516414.156087853,0.0,1.0
2004-10-11,37.01,37.06,36.67,36.79,194700,13.8604527308548,13.8791780114964,13.7331208224925,13.7780614960321,519885.399122573,0.0,1.0
2004-10-12,36.39,36.97,36.39,36.8,202100,13.6282592509,13.8454725063416,13.6282592509,13.7818065521604,539644.782550957,0.0,1.0
2004-10-13,36.28,36.79,36.15,36.52,176400,13.5870636334886,13.7780614960321,13.5383779038207,13.6769449805679,471020.97794156,0.0,1.0
2004-10-14,35.62,36.43,35.62,36.38,250500,13.3398899290205,13.6432394754132,13.3398899290205,13.6245141947717,668881.830920412,0.0,1.0
2004-10-15,36.18,36.4,35.64,35.7,150700,13.5496130722056,13.6320043070283,13.3473800412771,13.369850378047,402397.173332159,0.0,1.0
2004-10-18,36.31,36.5,36.12,36.18,136100,13.5982988018735,13.6694548683113,13.5271427354357,13.5496130722056,363412.443865342,0.0,1.0
2004-10-19,35.99,36.45,35.96,36.26,204700,13.4784570057678,13.6507295876698,13.4672218373829,13.579573521232,546587.268620391,0.0,1.0
2004-10-20,36.3,36.61,35.87,36.21,269200,13.5945537457452,13.7106504857227,13.4335163322281,13.5608482405905,718814.326881337,0.0,1.0
2004-10-21,36.55,36.72,35.98,36.1,267400,13.6881801489528,13.751846103134,13.4747119496395,13.5196526231791,714007.99037173,0.0,1.0
2004-10-22,35.01,36.5,34.91,36.5,251100,13.1114415051939,13.6694548683113,13.0739909439109,13.6694548683113,670483.943090283,0.0,1.0
2004-10-25,34.91,35.18,34.45,34.79,372900,13.0739909439109,13.1751074593751,12.9017183620089,13.0290502703712,995712.713573738,0.0,1.0
2004-10-26,34.82,34.86,34.14,34.7,448900,13.0402854387562,13.0552656632694,12.7856216220315,12.9953447652165,1198646.92175717,0.0,1.0
2004-10-27,35.25,35.27,34.5,34.82,164700,13.2013228522733,13.2088129645299,12.9204436426504,13.0402854387562,439779.790629107,0.0,1.0
2004-10-28,35.29,35.35,34.92,35.2,127900,13.2163030767865,13.2387734135563,13.0777360000392,13.1825975716317,341516.910877127,0.0,1.0
2004-10-29,35.35,35.46,35.06,35.14,124300,13.2387734135563,13.2799690309676,13.1301667858355,13.1601272348619,331904.237857913,0.0,1.0
2004-11-01,35.17,35.38,34.91,35.35,249800,13.1713624032468,13.2500085819412,13.0739909439109,13.2387734135563,667012.700055565,0.0,1.0
2004-11-02,34.95,35.4,34.84,34.95,175400,13.0889711684241,13.2574986941978,13.0477755510128,13.0889711684241,468350.790991778,0.0,1.0
2004-11-03,35.1,35.1,34.84,35.0,312600,13.1451470103487,13.1451470103487,13.0477755510128,13.1076964490656,834700.440501878,0.0,1.0
2004-11-04,35.28,35.29,34.68,34.97,309400,13.2125580206582,13.2163030767865,12.9878546529599,13.0964612806807,826155.842262574,0.0,1.0
2004-11-05,35.57,35.65,35.15,35.22,195600,13.321164648379,13.3511250974054,13.1638722909902,13.1900876838883,522288.567377375,0.0,1.0
2004-11-08,35.49,35.58,35.02,35.53,180300,13.2912041993526,13.3249097045073,13.1151865613223,13.3061844238658,481434.707045708,0.0,1.0
2004-11-09,35.57,35.63,35.15,35.31,151500,13.321164648379,13.3436349851488,13.1638722909902,13.2237931890431,404533.322891985,0.0,1.0
2004-11-10,35.8,35.8,35.34,35.44,326600,13.40730093933,13.40730093933,13.235028357428,13.272478918711,872083.057798828,0.0,1.0
2004-11-11,36.08,36.08,35.55,35.71,101200,13.5121625109225,13.5121625109225,13.3136745361224,13.3735954341753,270222.919317947,0.0,1.0
2004-11-12,34.67,35.84,34.4,35.83,591700,12.9841095968316,13.4222811638432,12.8829930813674,13.4185361077149,1579949.61818606,0.0,1.0
2004-11-15,35.3,35.3,34.48,34.88,212900,13.2200481329148,13.2200481329148,12.9129535303938,13.062755775526,568482.801608604,0.0,1.0
2004-11-16,35.33,35.41,35.06,35.2,266800,13.2312833012997,13.2612437503261,13.1301667858355,13.1825975716317,712405.878201859,0.0,1.0
2004-11-17,35.3,35.6,35.2,35.33,251900,13.2200481329148,13.3323998167639,13.1825975716317,13.2312833012997,672620.092650105,0.0,1.0
2004-11-18,35.42,35.49,34.75,35.3,204100,13.2649888064544,13.2912041993526,13.014070045858,13.2200481329148,544985.156450524,0.0,1.0
2004-11-19,35.26,35.45,34.98,35.34,185100,13.2050679084016,13.2762239748393,13.100206336809,13.235028357428,494251.604404662,0.0,1.0
2004-11-22,34.88,35.22,34.79,35.16,213200,13.062755775526,13.1900876838883,13.0290502703712,13.1676173471185,569283.857693539,0.0,1.0
2004-11-23,34.99,35.03,34.54,34.93,207500,13.1039513929373,13.1189316174506,12.9354238671636,13.0814810561675,554063.792079783,0.0,1.0
2004-11-24,35.14,35.39,34.96,35.16,142300,13.1601272348619,13.2537536380695,13.0927162245524,13.1676173471185,379967.60295399,0.0,1.0
2004-11-26,34.88,35.12,34.85,35.0,34700,13.062755775526,13.1526371226053,13.0515206071411,13.1076964490656,92655.4871574381,0.0,1.0
2004-11-29,35.0,35.24,34.82,34.87,397800,13.1076964490656,13.197577796145,13.0402854387562,13.0590107193977,1062200.36862332,0.0,1.0
2004-11-30,34.4,34.96,34.4,34.78,254500,12.8829930813674,13.0927162245524,12.8829930813674,13.0253052142429,679562.578719538,0.0,1.0
2004-12-01,34.47,34.94,34.43,34.65,267900,12.9092084742655,13.0852261122958,12.8942282497523,12.976619484575,715343.08384662,0.0,1.0
2004-12-02,34.26,34.58,34.19,34.44,296400,12.8305622955711,12.9504040916769,12.804346902673,12.8979733058806,791443.411915409,0.0,1.0
2004-12-03,33.75,34.25,33.5,34.18,422600,12.6395644330276,12.8268172394428,12.54593802982,12.8006018465447,1128421.00497791,0.0,1.0
2004-12-06,33.5,33.9,33.4,33.7,672400,12.54593802982,12.6957402749522,12.5084874685369,12.6208391523861,1795433.70503347,0.0,1.0
2004-12-07,33.4,33.8,33.31,33.62,227600,12.5084874685369,12.6582897136691,12.4747819633822,12.5908787033596,607734.549770403,0.0,1.0
2004-12-08,33.25,33.56,33.0,33.5,259100,12.4523116266124,12.5684083665898,12.3586852234047,12.54593802982,691845.438688535,0.0,1.0
2004-12-09,33.09,33.12,32.8,33.0,612800,12.3923907285595,12.4036258969444,12.2837841008387,12.3586852234047,1636290.56282646,0.0,1.0
2004-12-10,33.0,33.33,32.7,33.33,649000,12.3586852234047,12.4822720756388,12.2463335395556,12.4822720756388,1732951.33040858,0.0,1.0
2004-12-13,32.95,33.19,32.81,33.0,350000,12.3399599427632,12.4298412898425,12.287529156967,12.3586852234047,934565.43242373,0.0,1.0
2004-12-14,33.43,33.43,32.85,32.85,425600,12.5197226369218,12.5197226369218,12.3025093814802,12.3025093814802,1136431.56582726,0.0,1.0
2004-12-15,33.7,33.7,33.318,33.45,380600,12.6208391523861,12.6208391523861,12.4777780082848,12.5272127491785,1016273.15308706,0.0,1.0
2004-12-16,33.91,33.91,33.55,33.65,446000,12.6994853310805,12.6994853310805,12.5646633104615,12.6021138717445,1190903.3796028,0.0,1.0
2004-12-17,34.8,34.85,33.98,34.0,808600,13.0327953264996,13.0515206071411,12.7257007239786,12.7331908362352,2159113.16759378,0.0,1.0
2004-12-20,34.75,34.85,34.61,34.8,357000,13.014070045858,13.0515206071411,12.9616392600618,13.0327953264996,953256.741072205,0.0,1.0
2004-12-21,34.94,35.05,34.6,34.75,369800,13.0852261122958,13.1264217297072,12.9578942039335,13.014070045858,987435.134029415,0.0,1.0
2004-12-22,35.5,35.54,34.99,34.99,336400,13.2949492554809,13.3099294799941,13.1039513929373,13.1039513929373,898250.88990669,0.0,1.0
2004-12-23,35.5,35.58,35.27,35.58,177200,13.2949492554809,13.3249097045073,13.2088129645299,13.3249097045073,473157.127501384,0.0,1.0
2004-12-27,35.05,35.57,34.86,35.57,125700,13.1264217297072,13.321164648379,13.0552656632694,13.321164648379,335642.499587607,0.0,1.0
2004-12-28,35.5,35.7,35.15,35.15,137000,13.2949492554809,13.369850378047,13.1638722909902,13.1638722909902,365815.612120144,0.0,1.0
2004-12-29,35.41,35.49,35.05,35.34,107900,13.2799690309676,13.3099717850619,13.1449566375435,13.2537166211352,287706.920934108,0.05,1.0
2004-12-30,35.45,35.64,35.2,35.3,101300,13.2949704080148,13.3662269489886,13.2012118014702,13.2387152440881,270108.536521084,0.0,1.0
2004-12-31,35.53,35.9,35.3,35.45,221200,13.324973162109,13.4637358997949,13.2387152440881,13.2949704080148,589812.520024324,0.0,1.0
2005-01-03,35.24,35.56,35.07,35.43,224800,13.2162131785174,13.3362241948944,13.1524573260671,13.2874697194912,599411.638795061,0.0,1.0
2005-01-04,34.95,35.45,34.76,35.22,254000,13.1074531949257,13.2949704080148,13.0361966539519,13.2087124899938,677271.157713283,0.0,1.0
2005-01-05,34.8,35.16,34.65,34.95,206500,13.051198030999,13.1862104244231,12.9949428670723,13.1074531949257,550616.118377137,0.0,1.0
2005-01-06,35.04,35.29,34.8,34.8,258200,13.1412062932817,13.2349648998263,13.051198030999,13.051198030999,688470.129612481,0.0,1.0
2005-01-07,35.11,35.38,34.88,35.04,188500,13.1674587031142,13.2687179981823,13.0812007850932,13.1412062932817,502620.52452344,0.0,1.0
2005-01-10,35.11,35.31,34.8,34.95,253000,13.1674587031142,13.2424655883498,13.051198030999,13.1074531949257,674604.735832522,0.0,1.0
2005-01-11,34.52,35.11,34.5,35.11,247300,12.9461883916691,13.1674587031142,12.9386877031455,13.1674587031142,659406.131112185,0.0,1.0
2005-01-12,35.05,35.05,34.2,34.65,185000,13.1449566375435,13.1449566375435,12.8261773752921,12.9949428670723,493288.047940777,0.0,1.0
2005-01-13,34.83,35.13,34.68,35.05,225300,13.0624490637843,13.1749593916378,13.0061938998576,13.1449566375435,600744.849735445,0.0,1.0
2005-01-14,35.06,35.06,34.75,34.9,125400,13.1487069818053,13.1487069818053,13.0324463096901,13.0887014736168,334369.303847424,0.0,1.0
2005-01-18,35.67,35.79,34.84,35.09,164600,13.377477981774,13.4224821129153,13.0661994080461,13.1599580145906,438893.041573252,0.0,1.0
2005-01-19,35.18,35.75,34.96,35.67,150900,13.1937111129467,13.4074807358682,13.1112035391875,13.377477981774,402363.061806827,0.0,1.0
2005-01-20,35.1,35.27,34.686,34.93,176300,13.1637083588524,13.2274642113027,13.0084441064147,13.0999525064021,470090.177578157,0.0,1.0
2005-01-21,34.91,35.17,34.75,35.05,108700,13.0924518178786,13.1899607686849,13.0324463096901,13.1449566375435,289840.058438715,0.0,1.0
2005-01-24,34.59,34.96,34.4,34.86,205900,12.9724408015016,13.1112035391875,12.9011842605277,13.0737000965697,549016.26524868,0.0,1.0
2005-01-25,35.0,35.17,34.36,34.59,277300,13.1262049162346,13.1899607686849,12.8861828834806,12.9724408015016,739398.787535014,0.0,1.0
2005-01-26,35.59,35.78,34.55,34.9,300300,13.3474752276797,13.4187317686536,12.9574394244545,13.0887014736168,800726.490792516,0.0,1.0
2005-01-27,34.63,35.49,34.33,35.49,540500,12.9874421785487,13.3099717850619,12.8749318506953,13.3099717850619,1441201.0265513,0.0,1.0
2005-01-28,34.25,34.69,33.95,34.69,283800,12.844929096601,13.0099442441194,12.7324187687476,13.0099442441194,756730.52975996,0.0,1.0
2005-01-31,35.0,35.0,34.6,34.75,299200,13.1262049162346,13.1262049162346,12.9761911457634,13.0324463096901,797793.426723679,0.0,1.0
2005-02-01,35.08,35.13,34.24,34.75,248600,13.1562076703289,13.1749593916378,12.8411787523392,13.0324463096901,662872.479557172,0.0,1.0
2005-02-02,35.24,35.3,34.65,34.88,161400,13.2162131785174,13.2387152440881,12.9949428670723,13.0812007850932,430360.491554817,0.0,1.0
2005-02-03,35.08,35.29,34.55,35.29,142200,13.1562076703289,13.2349648998263,12.9574394244545,13.2349648998263,379165.191444207,0.0,1.0
2005-02-04,35.24,35.41,35.07,35.08,104300,13.2162131785174,13.2799690309676,13.1524573260671,13.1562076703289,278107.802163367,0.0,1.0
2005-02-07,35.08,35.43,35.0,35.24,100000,13.1562076703289,13.2874697194912,13.1262049162346,13.2162131785174,266642.188076095,0.0,1.0
2005-02-08,34.88,35.27,34.64,35.1,175800,13.0812007850932,13.2274642113027,12.9911925228105,13.1637083588524,468756.966637777,0.0,1.0
2005-02-09,34.75,35.13,34.65,34.83,190300,13.0324463096901,13.1749593916378,12.9949428670723,13.0624490637843,507420.083908809,0.0,1.0
2005-02-10,34.61,34.98,34.51,34.98,109800,12.9799414900251,13.118704227711,12.9424380474073,13.118704227711,292773.122507554,0.0,1.0
2005-02-11,35.14,35.23,34.5,34.69,92000,13.1787097358996,13.2124628342556,12.9386877031455,13.0099442441194,245310.813030007,0.0,1.0
2005-02-14,35.32,35.5,34.96,35.14,119800,13.2462159326116,13.3137221293237,13.1112035391875,13.1787097358996,319437.341315163,0.0,1.0
2005-02-15,35.41,35.5,35.15,35.25,104000,13.2799690309676,13.3137221293237,13.1824600801613,13.2199635227791,277307.87559914,0.0,1.0
2005-02-16,35.39,35.58,35.13,35.31,202400,13.2724683424441,13.3437248834179,13.1749593916378,13.2424655883498,539683.788666017,0.0,1.0
2005-02-17,34.99,35.49,34.94,35.35,168100,13.1224545719728,13.3099717850619,13.1037028506639,13.257466965397,448225.518155918,0.0,1.0
2005-02-18,34.58,35.02,34.54,35.0,132100,12.9686904572398,13.1337056047582,12.9536890801927,13.1262049162346,352234.330448522,0.0,1.0
2005-02-22,34.1,34.48,34.01,34.43,173600,12.7886739326743,12.931187014622,12.7549208343183,12.9124352933131,462890.838500102,0.0,1.0
2005-02-23,34.15,34.15,33.73,34.1,221400,12.8074256539832,12.8074256539832,12.6499111949884,12.7886739326743,590345.804400476,0.0,1.0
2005-02-24,34.89,34.97,33.95,34.1,179000,13.084951129355,13.1149538834493,12.7324187687476,12.7886739326743,477289.516656212,0.0,1.0
2005-02-25,35.32,35.32,34.86,34.99,136400,13.2462159326116,13.2462159326116,13.0737000965697,13.1224545719728,363699.944535795,0.0,1.0
2005-02-28,35.63,35.66,34.95,35.15,293800,13.3624766047268,13.3737276375122,13.1074531949257,13.1824600801613,783394.748567571,0.0,1.0
2005-03-01,35.36,35.69,35.17,35.63,186400,13.2612173096587,13.3849786702975,13.1899607686849,13.3624766047268,497021.038573844,0.0,1.0
2005-03-02,35.31,35.49,35.05,35.2,174900,13.2424655883498,13.3099717850619,13.1449566375435,13.2012118014702,466357.186945092,0.0,1.0
2005-03-03,35.22,35.32,34.64,35.1,394900,13.2087124899938,13.2462159326116,12.9911925228105,13.1637083588524,1052970.0007125,0.0,1.0
2005-03-04,35.7,35.79,34.82,35.22,160200,13.3887290145593,13.4224821129153,13.0586987195225,13.2087124899938,427160.785297905,0.0,1.0
2005-03-07,36.1,36.1,35.4,35.5,120000,13.5387427850306,13.5387427850306,13.2762186867059,13.3137221293237,319970.625691314,0.0,1.0
2005-03-08,36.1,36.34,35.95,36.05,179300,13.5387427850306,13.6287510473133,13.4824876211038,13.5199910637216,478089.443220438,0.0,1.0
2005-03-09,35.78,36.35,35.68,36.11,95500,13.4187317686536,13.6325013915751,13.3812283260357,13.5424931292923,254643.28961267,0.0,1.0
2005-03-10,36.29,36.3,35.88,35.88,134500,13.6099993260044,13.6137496702662,13.4562352112714,13.4562352112714,358633.742962349,0.0,1.0
2005-03-11,36.15,36.72,35.9,36.39,247100,13.5574945063395,13.771264129261,13.4637358997949,13.6475027686222,658872.84673603,0.0,1.0
2005-03-14,36.4,36.7,36.23,36.25,187400,13.651253112884,13.7637634407374,13.5874972604337,13.5949979489573,499687.460454603,0.0,1.0
2005-03-15,36.39,37.0,36.17,36.65,154700,13.6475027686222,13.8762737685909,13.564995194863,13.7450117194285,412495.46495372,0.0,1.0
2005-03-16,35.36,36.4,35.22,36.14,222000,13.2612173096587,13.651253112884,13.2087124899938,13.5537441620777,591945.657528934,0.0,1.0
2005-03-17,35.5,35.68,35.2,35.24,156000,13.3137221293237,13.3812283260357,13.2012118014702,13.2162131785174,415961.813398708,0.0,1.0
2005-03-18,35.24,35.55,34.99,35.55,174900,13.2162131785174,13.3324738506326,13.1224545719728,13.3324738506326,466357.18694509,0.0,1.0
2005-03-21,35.05,35.41,34.83,35.15,281800,13.1449566375435,13.2799690309676,13.0624490637843,13.1824600801613,751397.685998438,0.0,1.0
2005-03-22,34.82,35.3,34.62,35.06,244100,13.0586987195225,13.2387152440881,12.9836918342869,13.1487069818053,650873.581093752,0.0,1.0
2005-03-23,35.11,35.37,34.74,34.76,227400,13.1674587031142,13.2649676539205,13.0286959654283,13.0361966539519,606344.335685042,0.0,1.0
2005-03-24,35.01,35.32,35.0,35.11,174600,13.1299552604964,13.2462159326116,13.1262049162346,13.1674587031142,465557.260380863,0.0,1.0
2005-03-28,35.35,35.65,34.9,34.9,209900,13.257466965397,13.3699772932504,13.0887014736168,13.0887014736168,559681.952771723,0.0,1.0
2005-03-29,34.33,35.515,34.33,35.37,277400,12.8749318506953,13.3193476457164,12.8749318506953,13.2649676539205,739665.429723087,0.0,1.0
2005-03-30,35.02,35.2,34.38,34.38,272300,13.1524573260671,13.2200599051274,12.9120926005193,12.9120926005193,725031.510355143,0.05,1.0
2005-03-31,34.62,35.11,34.61,35.0,219200,13.0022293725997,13.1862586155972,12.998473673763,13.1449459283937,583646.371905428,0.0,1.0
2005-04-01,34.19,35.1,33.94,34.7,286700,12.8407343226223,13.1825029167606,12.7468418517052,13.0322749632932,763373.242816086,0.0,1.0
2005-04-04,34.0,34.19,33.65,34.19,163600,12.7693760447253,12.8407343226223,12.6379265854414,12.8407343226223,435604.682681241,0.0,1.0
2005-04-05,33.67,34.08,33.59,34.01,254000,12.6454379831148,12.7994216354188,12.6153923924213,12.773131743562,676305.55868603,0.0,1.0
2005-04-06,33.68,34.1,33.59,33.68,159100,12.6491936819514,12.8069330330922,12.6153923924213,12.6491936819514,423622.891287197,0.0,1.0
2005-04-07,33.59,33.77,33.49,33.6,176200,12.6153923924213,12.6829949714816,12.5778354040544,12.619148091258,469153.698584562,0.0,1.0
2005-04-08,33.4,33.65,33.2,33.56,186000,12.5440341145243,12.6379265854414,12.4689201377906,12.6041252959112,495247.37762048,0.0,1.0
2005-04-11,33.26,33.45,33.07,33.4,99900,12.4914543308107,12.5628126087077,12.4200960529137,12.5440341145243,265995.768947774,0.0,1.0
2005-04-12,33.12,33.43,32.88,32.95,240700,12.4388745470971,12.5553012110343,12.3487377750167,12.3750276668735,640892.70856586,0.0,1.0
2005-04-13,33.46,33.57,33.02,33.04,221500,12.5665683075444,12.6078809947479,12.4013175587303,12.4088289564037,589770.398617937,0.0,1.0
2005-04-14,33.33,33.67,33.31,33.48,273300,12.5177442226675,12.6454379831148,12.5102328249941,12.5740797052178,727694.130664932,0.0,1.0
2005-04-15,32.78,33.35,32.72,33.19,132800,12.3111807866499,12.5252556203409,12.2886465936298,12.4651644389539,353595.977139784,0.0,1.0
2005-04-18,32.96,33.03,32.35,32.69,136600,12.3787833657102,12.405073257567,12.1496857366725,12.2773794971197,363713.934316976,0.0,1.0
2005-04-19,33.39,33.39,32.67,32.81,545700,12.5402784156876,12.5402784156876,12.2698680994464,12.3224478831599,1452991.90305106,0.0,1.0
2005-04-20,32.82,33.45,32.7,33.34,206000,12.3262035819966,12.5628126087077,12.2811351959564,12.5214999215042,548499.783816232,0.0,1.0
2005-04-21,34.1,34.19,32.65,32.82,389200,12.8069330330922,12.8407343226223,12.262356701773,12.3262035819966,1036291.8245693,0.0,1.0
2005-04-22,34.15,34.4,33.93,34.0,383800,12.8257115272756,12.9196039981927,12.7430861528685,12.7693760447253,1021913.67489645,0.0,1.0
2005-04-25,36.06,36.23,34.25,34.25,408300,13.5430500050822,13.6068968853058,12.8632685156424,12.8632685156424,1087147.87248625,0.0,1.0
2005-04-26,35.92,36.46,35.88,36.05,231300,13.4904702213686,13.6932779585496,13.4754474260219,13.5392943062455,615864.077653857,0.0,1.0
2005-04-27,35.91,36.39,35.79,35.89,902300,13.4867145225319,13.6669880666928,13.4416461364917,13.4792031248586,2402482.3055213,0.0,1.0
2005-04-28,35.9,36.18,35.65,35.85,408400,13.4829588236953,13.5881183911224,13.3890663527782,13.4641803295118,1087414.13451722,0.0,1.0
2005-04-29,36.43,36.45,35.77,36.25,229900,13.6820108620395,13.6895222597129,13.4341347388184,13.6144082829792,612136.409220154,0.0,1.0
2005-05-02,36.38,36.97,36.11,36.5,341900,13.6632323678561,13.8848185992204,13.5618284992656,13.7083007538963,910349.883916356,0.0,1.0
2005-05-03,36.0,36.51,35.8,36.28,243000,13.5205158120621,13.712056452733,13.4454018353284,13.6256753794893,647016.73527837,0.0,1.0
2005-05-04,36.33,36.65,35.94,36.2,257600,13.6444538736727,13.7646362364466,13.497981619042,13.5956297887958,685890.991801266,0.0,1.0
2005-05-05,35.84,36.26,35.592,36.13,254300,13.4604246306752,13.6181639818159,13.3672832995254,13.569339896939,677104.344778967,0.0,1.0
2005-05-06,35.79,36.19,35.58,35.84,252200,13.4416461364917,13.5918740899591,13.3627764609214,13.4604246306752,671512.842128417,0.0,1.0
2005-05-09,36.09,36.09,35.54,35.66,286100,13.5543171015923,13.5543171015923,13.3477536655746,13.3928220516149,761775.67063021,0.0,1.0
2005-05-10,35.49,35.88,35.23,35.84,237700,13.3289751713912,13.4754474260219,13.2313270016374,13.4604246306752,632904.847636497,0.0,1.0
2005-05-11,35.81,36.05,35.34,35.57,97500,13.4491575341651,13.5392943062455,13.272639688841,13.3590207620847,259605.480204284,0.0,1.0
2005-05-12,35.57,36.08,35.43,35.95,448200,13.3590207620847,13.5505614027556,13.3064409783711,13.5017373178787,1193386.42284677,0.0,1.0
2005-05-13,35.94,36.05,35.53,35.67,220300,13.497981619042,13.5392943062455,13.343997966738,13.3965777504515,586575.254246193,0.0,1.0
2005-05-16,36.07,36.25,36.0,36.1,200500,13.5468057039189,13.6144082829792,13.5205158120621,13.5580728004289,533855.372112399,0.0,1.0
2005-05-17,36.04,36.16,35.63,36.0,173800,13.5355386074088,13.580606993449,13.3815549551048,13.5205158120621,462763.409841074,0.0,1.0
2005-05-18,36.54,36.54,35.93,36.04,219400,13.723323549243,13.723323549243,13.4942259202053,13.5355386074088,584178.895967386,0.0,1.0
2005-05-19,36.72,36.84,36.4,36.5,229100,13.7909261283033,13.8359945143436,13.6707437655295,13.7083007538963,610006.312972325,0.0,1.0
2005-05-20,37.1,37.42,36.8,36.85,378300,13.9336426840973,14.0538250468712,13.8209717189968,13.8397502131802,1007269.26319263,0.0,1.0
2005-05-23,37.76,37.84,36.98,37.0,294600,14.1815188073185,14.2115643980119,13.8885742980571,13.8960856957305,784407.943263405,0.0,1.0
2005-05-24,37.84,37.87,37.27,37.82,145900,14.2115643980119,14.222831494522,13.997489564321,14.2040530003386,388476.303198002,0.0,1.0
2005-05-25,37.7,37.87,37.4,37.69,237100,14.1589846142984,14.222831494522,14.0463136491979,14.1552289154617,631307.275450622,0.0,1.0
2005-05-26,37.73,38.0,37.5,37.81,241000,14.1702517108084,14.2716555793989,14.0838706375647,14.2002973015019,641691.494658796,0.0,1.0
2005-05-27,37.6,37.75,37.47,37.73,151900,14.1214276259315,14.1777631084818,14.0726035410546,14.1702517108084,404452.025056727,0.0,1.0
2005-05-31,37.55,37.85,37.32,37.48,117800,14.1026491317481,14.2153200968486,14.0162680585044,14.0763592398913,313656.672492971,0.0,1.0
2005-06-01,37.54,38.01,37.28,37.61,104100,14.0988934329114,14.2754112782356,14.0012452631576,14.1251833247682,277178.774248882,0.0,1.0
2005-06-02,37.71,37.88,37.35,37.49,110700,14.1627403131351,14.2265871933587,14.0275351550144,14.080114938728,294752.068293479,0.0,1.0
2005-06-03,36.83,37.62,36.79,37.52,222300,13.8322388155069,14.1289390236049,13.8172160201601,14.0913820352381,591900.494865767,0.0,1.0
2005-06-06,37.04,37.1,36.5,36.75,192900,13.9111084910772,13.9336426840973,13.7083007538963,13.8021932248134,513619.457758016,0.0,1.0
2005-06-07,36.95,37.34,36.68,36.85,169200,13.8773072015471,14.0237794561778,13.7759033329566,13.8397502131802,450515.356416049,0.0,1.0
2005-06-08,37.14,37.33,36.89,37.15,125500,13.9486654794441,14.0200237573411,13.854773008527,13.9524211782808,334158.848878334,0.0,1.0
2005-06-09,37.44,37.49,36.8,37.24,144200,14.0613364445446,14.080114938728,13.8209717189968,13.9862224678109,383949.848671362,0.0,1.0
2005-06-10,38.08,38.26,37.49,37.64,244400,14.3017011700924,14.3693037491527,14.080114938728,14.1364504212783,650744.40371207,0.0,1.0
2005-06-13,38.56,38.71,38.15,38.15,222900,14.4819747142532,14.5383101968034,14.3279910619491,14.3279910619491,593498.06705164,0.0,1.0
2005-06-14,38.5,38.74,38.26,38.65,140700,14.4594405212331,14.5495772933135,14.3693037491527,14.5157760037833,374630.677587105,0.0,1.0
2005-06-15,38.53,38.66,38.27,38.59,139400,14.4707076177431,14.51953170262,14.3730594479894,14.4932418107632,371169.271184383,0.0,1.0
2005-06-16,38.76,38.83,38.27,38.5,163700,14.5570886909869,14.5833785828437,14.3730594479894,14.4594405212331,435870.944712218,0.0,1.0
2005-06-17,38.78,39.02,38.78,38.95,242600,14.5646000886602,14.6547368607407,14.5646000886602,14.6284469688839,645951.687154456,0.0,1.0
2005-06-20,38.59,38.95,38.45,38.62,92800,14.4932418107632,14.6284469688839,14.4406620270497,14.5045089072733,247091.164748283,0.0,1.0
2005-06-21,38.61,38.9,38.53,38.61,93700,14.5007532084366,14.6096684747004,14.4707076177431,14.5007532084366,249487.523027092,0.0,1.0
2005-06-22,38.2,38.79,38.13,38.75,107300,14.3467695561326,14.5683557874969,14.3204796642758,14.5533329921502,285699.159240201,0.0,1.0
2005-06-23,37.55,38.39,37.5,38.11,117700,14.1026491317481,14.4181278340296,14.0838706375647,14.3129682666024,313390.410461993,0.0,1.0
2005-06-24,37.46,37.74,37.16,37.52,269600,14.068847842218,14.1740074096451,13.9561768771174,14.0913820352381,717842.435518716,0.0,1.0
2005-06-27,37.87,37.87,37.2,37.6,121000,14.222831494522,14.222831494522,13.9711996724642,14.1214276259315,322177.057484291,0.0,1.0
2005-06-28,38.14,38.18,37.82,37.97,111100,14.3242353631125,14.3392581584592,14.2040530003386,14.2603884828888,295817.116417394,0.0,1.0
2005-06-29,38.3,38.41,38.0,38.04,205000,14.4031050386828,14.4444716588984,14.2902869835495,14.3053293909006,545125.511402786,0.05,1.0
2005-06-30,38.22,38.92,38.22,38.36,135800,14.3730202239806,14.636262352625,14.3730202239806,14.4256686497095,361112.411943894,0.0,1.0
2005-07-01,38.59,38.7992,38.31,38.31,98000,14.5121624919783,14.5908342824246,14.4068656405206,14.4068656405206,260596.585938893,0.0,1.0
2005-07-05,38.66,38.67,37.84,38.49,83500,14.5384867048428,14.5422473066805,14.2301173541451,14.4745564736006,222038.92781528,0.0,1.0
2005-07-06,38.59,38.86,38.34,38.63,112700,14.5121624919783,14.6136987415983,14.4181474460339,14.5272048993294,299686.073829727,0.0,1.0
2005-07-07,38.48,38.74,38.04,38.3,112900,14.4707958717628,14.568571519545,14.3053293909006,14.4031050386828,300217.903596948,0.0,1.0
2005-07-08,38.57,38.75,38.46,38.53,149800,14.5046412883028,14.5723321213828,14.4632746680872,14.4895988809517,398340.495649449,0.0,1.0
2005-07-11,38.5,38.95,38.41,38.75,151200,14.4783170754383,14.6475441581383,14.4444716588984,14.5723321213828,402063.304020006,0.0,1.0
2005-07-12,38.29,38.53,38.26,38.3,139900,14.399344436845,14.4895988809517,14.3880626313317,14.4031050386828,372014.92217195,0.0,1.0
2005-07-13,38.31,38.44,38.08,38.3,156000,14.4068656405206,14.4557534644117,14.3203717982517,14.4031050386828,414827.218433339,0.0,1.0
2005-07-14,38.45,38.58,38.29,38.29,149300,14.4595140662495,14.5084018901406,14.399344436845,14.399344436845,397010.921231393,0.0,1.0
2005-07-15,38.0,38.46,37.86,38.4,166500,14.2902869835495,14.4632746680872,14.2376385578207,14.4407110570606,442748.281212507,0.0,1.0
2005-07-18,37.85,37.99,37.58,37.92,129200,14.2338779559829,14.2865263817118,14.1323417063629,14.2602021688473,343562.02962556,0.0,1.0
2005-07-19,37.94,38.35,37.7,37.7,108600,14.2677233725229,14.4219080478717,14.1774689284163,14.1774689284163,288783.56360167,0.0,1.0
2005-07-20,38.16,38.3,37.54,37.79,94900,14.350456612954,14.4031050386828,14.1172992990118,14.2113143449562,252353.224546947,0.0,1.0
2005-07-21,37.09,37.75,36.55,37.75,203500,13.9480722163119,14.1962719376051,13.744999717072,14.1962719376051,541136.788148618,0.0,1.0
2005-07-22,36.51,37.17,36.26,37.17,341900,13.7299573097209,13.9781570310141,13.6359422637765,13.9781570310141,909162.9870664,0.0,1.0
2005-07-25,35.23,36.57,35.15,36.51,360900,13.2486002744855,13.7525209207475,13.2185154597833,13.7299573097209,959686.814952514,0.0,1.0
2005-07-26,35.4,35.55,35.12,35.25,263800,13.3125305057277,13.3689395332944,13.20723365427,13.2561214781611,701483.462966121,0.0,1.0
2005-07-27,34.8,35.53,34.8,35.48,287400,13.0868943954612,13.3614183296188,13.0868943954612,13.3426153204299,764239.37549834,0.0,1.0
2005-07-28,34.94,35.14,34.73,34.9,227200,13.13954282119,13.2147548579455,13.0605701825967,13.1245004138389,604158.615564453,0.0,1.0
2005-07-29,34.62,34.98,34.22,34.87,222100,13.0192035623812,13.1545852285411,12.8687794888701,13.1132186083256,590596.956500285,0.0,1.0
2005-08-01,34.37,34.7,34.31,34.6,175900,12.9251885164368,13.0492883770834,12.9026249054101,13.0116823587056,467744.28027195,0.0,1.0
2005-08-02,34.0,34.52,34.0,34.37,347800,12.7860462484391,12.9815975440034,12.7860462484391,12.9251885164368,924851.965199453,0.0,1.0
2005-08-03,34.12,34.49,33.65,34.0,315700,12.8311734704924,12.9703157384901,12.6544251841169,12.7860462484391,839493.287560287,0.0,1.0
2005-08-04,33.92,34.35,33.83,34.04,200900,12.7559614337369,12.9176673127612,12.7221160171969,12.8010886557902,534223.001174727,0.0,1.0
2005-08-05,33.8,34.05,33.68,33.98,246100,12.7108342116835,12.8048492576279,12.6657069896302,12.7785250447635,654416.528566955,0.0,1.0
2005-08-08,34.07,34.55,33.87,33.95,363000,12.8123704613035,12.9928793495168,12.737158424548,12.7672432392502,965271.027508345,0.0,1.0
2005-08-09,33.7,34.09,33.61,34.09,165700,12.6732281933058,12.819891664979,12.6393827767658,12.819891664979,440620.962143616,0.0,1.0
2005-08-10,33.53,34.11,33.36,33.7,156300,12.6092979620636,12.8274128686546,12.5453677308214,12.6732281933058,415624.963084171,0.0,1.0
2005-08-11,33.88,33.91,33.46,33.46,118600,12.7409190263857,12.7522008318991,12.5829737491991,12.5829737491991,315375.051962783,0.0,1.0
2005-08-12,33.77,33.9,33.44,33.66,118800,12.6995524061702,12.7484402300613,12.5754525455236,12.6581857859547,315906.881730004,0.0,1.0
2005-08-15,33.63,33.8,33.48,33.78,134600,12.6469039804413,12.7108342116835,12.5904949528747,12.703313008008,357921.433340561,0.0,1.0
2005-08-16,33.55,33.63,33.36,33.47,240500,12.6168191657391,12.6469039804413,12.5453677308214,12.5867343510369,639525.295084732,0.0,1.0
2005-08-17,33.54,33.71,33.5,33.52,131700,12.6130585639014,12.6769887951436,12.5980161565503,12.6055373602258,350209.901715837,0.0,1.0
2005-08-18,33.49,33.68,33.05,33.44,139000,12.5942555547125,12.6657069896302,12.4287890738503,12.5754525455236,369621.688219448,0.0,1.0
2005-08-19,33.28,33.49,33.1,33.49,123600,12.5152829161192,12.5942555547125,12.4475920830392,12.5942555547125,328670.796143337,0.0,1.0
2005-08-22,34.0,34.01,33.28,33.36,200300,12.7860462484391,12.7898068502768,12.5152829161192,12.5453677308214,532627.511873061,0.0,1.0
2005-08-23,33.9,34.19,33.75,34.01,179100,12.7484402300613,12.8574976833568,12.6920312024947,12.7898068502768,476253.556547506,0.0,1.0
2005-08-24,34.0,34.35,33.93,33.93,176000,12.7860462484391,12.9176673127612,12.7597220355746,12.7597220355746,468010.19515556,0.0,1.0
2005-08-25,35.54,36.28,35.05,36.0,675000,13.3651789314566,13.643463467452,13.1809094414056,13.5381666159943,1794925.46437502,0.0,1.0
2005-08-26,34.97,35.48,34.78,35.48,198600,13.1508246267034,13.3426153204299,13.0793731917856,13.3426153204299,528106.958851671,0.0,1.0
2005-08-29,34.97,35.1,34.67,34.7,227800,13.1508246267034,13.1997124505944,13.0380065715701,13.0492883770834,605754.104866117,0.0,1.0
2005-08-30,34.78,35.0,34.58,34.93,302000,13.0793731917856,13.1621064322167,13.0041611550301,13.1357822193522,803062.948505566,0.0,1.0
2005-08-31,34.38,34.94,34.05,34.79,308300,12.9289491182746,13.13954282119,12.8048492576279,13.0831337936234,819815.586173063,0.0,1.0
2005-09-01,33.98,34.38,33.58,34.38,370900,12.7785250447635,12.9289491182746,12.6281009712525,12.9289491182746,986278.303313624,0.0,1.0
2005-09-02,33.92,34.15,33.78,33.98,205900,12.7559614337369,12.8424552760057,12.703313008008,12.7785250447635,547518.745355283,0.0,1.0
2005-09-06,33.84,34.37,33.82,34.08,183500,12.7258766190346,12.9251885164368,12.7183554153591,12.8161310631413,487953.811426397,0.0,1.0
2005-09-07,33.86,33.97,33.62,33.84,173700,12.7333978227102,12.7747644429257,12.6431433786036,12.7258766190346,461894.152832506,0.0,1.0
2005-09-08,33.58,34.17,33.48,33.75,126700,12.6281009712525,12.8499764796813,12.5904949528747,12.6920312024947,336914.157535281,0.0,1.0
2005-09-09,33.8,33.89,33.5,33.63,195900,12.7108342116835,12.7446796282235,12.5980161565503,12.6469039804413,520927.256994175,0.0,1.0
2005-09-12,33.85,34.01,33.65,33.72,189000,12.7296372208724,12.7898068502768,12.6544251841169,12.6807493969813,502579.130025007,0.0,1.0
2005-09-13,33.86,33.97,33.41,33.88,270700,12.7333978227102,12.7747644429257,12.5641707400103,12.7409190263857,719831.589935287,0.0,1.0
2005-09-14,33.6,33.86,33.47,33.73,292900,12.635622174928,12.7333978227102,12.5867343510369,12.6845099988191,778864.694096955,0.0,1.0
2005-09-15,38.8,41.01,38.5,38.99,5030400,14.5911351305716,15.4222281367202,14.4783170754383,14.6625865654894,13376582.3051735,0.0,1.0
2005-09-16,39.93,40.06,38.8,38.8,3046300,15.0160831382403,15.0649709621314,14.5911351305716,14.5911351305716,8100565.0994454,0.0,1.0
2005-09-19,39.48,39.85,39.17,39.73,2462700,14.8468560555404,14.9859983235381,14.7302773985694,14.9408711014848,6548685.83869092,0.0,1.0
2005-09-20,39.98,40.11,39.45,39.48,1634800,15.0348861474292,15.0837739713203,14.8355742500271,14.8468560555404,4347176.51727451,0.0,1.0
2005-09-21,38.8,39.88,38.71,39.88,877600,14.5911351305716,14.9972801290515,14.5572897140316,14.9972801290515,2333669.01857115,0.0,1.0
2005-09-22,39.41,39.41,38.31,38.8,958500,14.820531842676,14.820531842676,14.4068656405206,14.5911351305716,2548794.15941253,0.0,1.0
2005-09-23,40.12,40.2,39.09,39.31,1473200,15.0875345731581,15.1176193878603,14.7001925838671,14.7829258242982,3917458.06535894,0.0,1.0
2005-09-26,40.0,40.2,39.6,40.12,1851000,15.0424073511048,15.1176193878603,14.8919832775937,15.0875345731581,4922084.49564172,0.0,1.0
2005-09-27,39.95,40.07,39.78,40.0,869400,15.0236043419159,15.0687315639692,14.9596741106737,15.0424073511048,2311863.99811503,0.0,1.0
2005-09-28,40.03,40.2,39.74,40.0,845400,15.072492165807,15.1365022499486,14.9632984928596,15.0611962686055,2245239.97940908,0.05,1.0
2005-09-29,40.05,40.4,39.48,40.06,779900,15.0800227639413,15.2118082312916,14.8654007171137,15.0837880630084,2071283.01388827,0.0,1.0
2005-09-30,40.02,40.16,39.57,40.15,923700,15.0687268667398,15.12144105368,14.899288408718,15.1176757546128,2453191.58857366,0.0,1.0
2005-10-03,40.0,40.3,39.86,40.03,543500,15.0611962686055,15.1741552406201,15.0084820816654,15.072492165807,1443444.43909255,0.0,1.0
2005-10-04,39.9,40.08,39.8,40.03,715100,15.023543277934,15.0913186611427,14.9858902872625,15.072492165807,1899185.13044173,0.0,1.0
2005-10-05,39.6,40.08,39.6,39.81,864400,14.9105843059195,15.0913186611427,14.9105843059195,14.9896555863297,2295700.77856779,0.0,1.0
2005-10-06,39.0,39.72,38.37,39.68,813900,14.6846663618904,14.9557678947253,14.4474525206599,14.9407066984567,2161581.28606701,0.0,1.0
2005-10-07,39.1,39.28,38.65,39.12,352800,14.7223193525619,14.7900947357706,14.5528808945401,14.7298499506962,936977.365431185,0.0,1.0
2005-10-10,38.33,39.14,38.3,39.07,381200,14.4323913243912,14.7373805488305,14.4210954271898,14.7110234553605,1012402.98101578,0.0,1.0
2005-10-11,38.0,38.64,37.8,38.45,662100,14.3081364551753,14.5491155954729,14.2328304738322,14.4775749131971,1758426.05910427,0.0,1.0
2005-10-12,37.9,38.32,36.86,38.0,734100,14.2704834645037,14.4286260253241,13.87889236152,14.3081364551753,1949645.92960044,0.0,1.0
2005-10-13,37.76,37.86,37.36,37.7,900100,14.2177692775636,14.2554222682351,14.0671573148776,14.1951774831607,2390513.96435547,0.0,1.0
2005-10-14,37.97,38.2,37.21,37.65,581200,14.2968405579738,14.3834424365183,14.0106778288703,14.176350987825,1543569.28794956,0.0,1.0
2005-10-17,37.9,38.02,37.1,37.97,309600,14.2704834645037,14.3156670533096,13.9692595391316,14.2968405579738,822245.443133491,0.0,1.0
2005-10-18,37.37,38.1,37.19,37.92,360500,14.0709226139447,14.3457894458468,14.003147230736,14.278014062638,957427.268248136,0.0,1.0
2005-10-19,37.95,38.02,36.78,37.22,381500,14.2893099598395,14.3156670533096,13.8487699689828,14.0144431279374,1013199.73047618,0.0,1.0
2005-10-20,37.21,37.99,37.11,37.91,315900,14.0106778288703,14.3043711561081,13.9730248381988,14.2742487635709,838977.181801902,0.0,1.0
2005-10-21,37.39,37.54,37.17,37.45,316500,14.078453212079,14.1349326980863,13.9956166326017,14.1010450064819,840570.680722705,0.0,1.0
2005-10-24,37.4,37.55,36.85,37.37,537600,14.0822185111462,14.1386979971534,13.8751270624528,14.0709226139447,1427775.03303799,0.0,1.0
2005-10-25,37.6,38.3,37.12,37.25,978400,14.1575244924892,14.4210954271898,13.9767901372659,14.0257390251389,2598465.57352004,0.0,1.0
2005-10-26,37.35,38.5,37.35,38.5,852700,14.0633920158104,14.4964014085328,14.0633920158104,14.4964014085328,2264627.54961217,0.0,1.0
2005-10-27,36.71,37.4,36.42,37.4,454200,13.8224128755127,14.0822185111462,13.7132192025653,14.0822185111462,1206278.68304661,0.0,1.0
2005-10-28,36.9,37.4,36.56,36.81,791100,13.8939535577886,14.0822185111462,13.7659333895055,13.8600658661842,2101028.32707656,0.0,1.0
2005-10-31,37.46,38.15,36.97,36.99,1705200,14.1048103055491,14.3646159411825,13.9203106512587,13.927841249393,4528723.93291739,0.0,1.0
2005-11-01,37.52,37.6,37.1,37.5,332300,14.127402099952,14.1575244924892,13.9692595391316,14.1198715018177,882532.818970472,0.0,1.0
2005-11-02,38.02,38.06,37.3,37.45,560900,14.3156670533096,14.3307282495782,14.0445655204747,14.1010450064819,1489655.90779578,0.0,1.0
2005-11-03,38.26,38.28,37.97,38.12,294500,14.4060342309212,14.4135648290555,14.2968405579738,14.3533200439811,782142.386959988,0.0,1.0
2005-11-04,38.37,38.78,37.88,38.35,628900,14.4474525206599,14.6018297824131,14.2629528663694,14.4399219225256,1670252.45215326,0.0,1.0
2005-11-07,39.04,39.73,38.37,38.45,1068500,14.699727558159,14.9595331937924,14.4474525206599,14.4775749131971,2837755.99479371,0.0,1.0
2005-11-08,38.49,39.19,38.45,39.14,637800,14.4926361094657,14.7562070441663,14.4775749131971,14.7373805488305,1693889.35281182,0.0,1.0
2005-11-09,38.49,39.06,38.14,38.58,565500,14.4926361094657,14.7072581562933,14.3608506421154,14.52652380107,1501872.73285526,0.0,1.0
2005-11-10,38.47,38.59,38.18,38.58,886500,14.4851055113314,14.5302891001372,14.375911838384,14.52652380107,2354394.65548397,0.0,1.0
2005-11-11,39.0,39.3,38.39,38.4,519400,14.6846663618904,14.7976253339049,14.4549831187942,14.4587484178613,1379438.89910702,0.0,1.0
2005-11-14,39.31,39.32,38.9,39.1,321600,14.8013906329721,14.8051559320392,14.6470133712189,14.7223193525619,854115.421549515,0.0,1.0
2005-11-15,39.85,40.2,39.25,39.4,794800,15.0047167825983,15.1365022499486,14.7787988385692,14.8352783245764,2110854.90375483,0.0,1.0
2005-11-16,39.69,39.94,39.2,39.8,437700,14.9444719975238,15.0386044742026,14.7599723432334,14.9858902872625,1162457.46272458,0.0,1.0
2005-11-17,40.88,41.1,39.8,39.8,666500,15.3925425865149,15.4753791659922,14.9858902872625,14.9858902872625,1770111.71785681,0.0,1.0
2005-11-18,41.29,41.29,40.75,40.96,598800,15.5469198482681,15.5469198482681,15.3435936986419,15.4226649790521,1590311.92295973,0.0,1.0
2005-11-21,41.17,41.2,40.75,40.95,456200,15.5017362594622,15.5130321566637,15.3435936986419,15.4188996799849,1211590.34611595,0.0,1.0
2005-11-22,41.02,41.19,40.68,41.19,476600,15.445256773455,15.5092668575965,15.3172366051718,15.5092668575965,1265769.30942319,0.0,1.0
2005-11-23,40.98,41.06,40.75,40.97,216500,15.4301955771864,15.4603179697236,15.3435936986419,15.4264302781192,574987.527255814,0.0,1.0
2005-11-25,40.47,40.98,40.27,40.98,153300,15.2381653247616,15.4301955771864,15.1628593434186,15.4301955771864,407138.974264742,0.0,1.0
2005-11-28,40.27,40.58,40.05,40.53,229900,15.1628593434186,15.2795836145003,15.0800227639413,15.2607571191646,610575.669820379,0.0,1.0
2005-11-29,40.77,41.21,40.37,40.45,638400,15.3511242967762,15.5167974557308,15.2005123340901,15.2306347266273,1695482.85173262,0.0,1.0
2005-11-30,40.21,40.76,40.06,40.67,386000,15.1402675490157,15.347358997709,15.0837880630084,15.3134713061047,1025150.97238219,0.0,1.0
2005-12-01,40.48,40.52,40.17,40.38,425300,15.2419306238288,15.2569918200974,15.1252063527471,15.2042776331573,1129525.15169468,0.0,1.0
2005-12-02,40.77,40.8,40.4,40.42,342800,15.3511242967762,15.3624201939776,15.2118082312916,15.2193388294259,910419.050084495,0.0,1.0
2005-12-05,40.76,40.85,40.21,40.73,285400,15.347358997709,15.3812466893134,15.1402675490157,15.3360631005076,757974.319994503,0.0,1.0
2005-12-06,40.97,41.23,40.78,40.86,572700,15.4264302781192,15.5243280538651,15.3548895958433,15.3850119883805,1520994.71990488,0.0,1.0
2005-12-07,40.17,41.0,40.13,40.89,313800,15.1252063527471,15.4377261753207,15.1101451564785,15.396307885582,833399.935579098,0.0,1.0
2005-12-08,39.79,40.3,39.49,40.25,367800,14.9821249881954,15.1741552406201,14.8691660161808,15.1553287452843,976814.838451215,0.0,1.0
2005-12-09,40.02,40.2,39.49,39.77,478400,15.0687268667398,15.1365022499486,14.8691660161808,14.974594390061,1270549.8061856,0.0,1.0
2005-12-12,40.03,40.41,39.88,40.1,342400,15.072492165807,15.2155735303587,15.0160126797997,15.098849259277,909356.717470627,0.0,1.0
2005-12-13,40.06,40.27,39.91,39.97,197600,15.0837880630084,15.1628593434186,15.0273085770012,15.0499003714041,524792.311250574,0.0,1.0
2005-12-14,40.44,40.5,40.0,40.13,430200,15.2268694275602,15.2494612219631,15.0611962686055,15.1101451564785,1142538.72621456,0.0,1.0
2005-12-15,40.4,40.55,40.15,40.47,421800,15.2118082312916,15.2682877172989,15.1176757546128,15.2381653247616,1120229.74132334,0.0,1.0
2005-12-16,39.94,40.43,39.51,40.34,883500,15.0386044742026,15.223104128493,14.8766966143151,15.1892164368887,2346427.16087997,0.0,1.0
2005-12-19,39.55,39.8,39.34,39.8,482700,14.8917578105837,14.9858902872625,14.8126865301735,14.9858902872625,1281969.88178468,0.0,1.0
2005-12-20,40.24,40.41,39.32,39.65,992700,15.1515634462172,15.2155735303587,14.8051559320392,14.9294108012552,2636443.9644658,0.0,1.0
2005-12-21,40.13,40.71,40.06,40.33,330300,15.1101451564785,15.3285325023733,15.0837880630084,15.1854511378215,877221.155901135,0.0,1.0
2005-12-22,40.53,40.66,40.11,40.12,141300,15.2607571191646,15.3097060070375,15.1026145583442,15.1063798574113,375268.995848713,0.0,1.0
2005-12-23,40.68,40.74,40.25,40.52,97600,15.3172366051718,15.3398283995747,15.1553287452843,15.2569918200974,259209.157783684,0.0,1.0
2005-12-27,40.06,41.0,40.04,40.88,209500,15.0837880630084,15.4377261753207,15.0762574648741,15.3925425865149,556396.706513134,0.0,1.0
2005-12-28,40.31,40.42,39.9,39.98,231500,15.196747035023,15.2382166994698,15.0421782857211,15.0723380416824,614063.324110986,0.05,1.0
2005-12-29,40.36,40.72,40.27,40.37,74900,15.2155968824988,15.3513157843249,15.1816671570423,15.219366851994,198675.347628134,0.0,1.0
2005-12-30,40.56,40.56,40.05,40.2,157800,15.2909962724022,15.2909962724022,15.0987278281486,15.1552773705761,418571.026111074,0.0,1.0
2006-01-03,41.04,41.04,40.16,40.74,493500,15.4719548081703,15.4719548081703,15.1401974925955,15.3588557233152,1309029.15960592,0.0,1.0
2006-01-04,41.05,41.54,40.79,40.98,1010100,15.4757247776654,15.6604532829287,15.3777055707911,15.4493349911992,2679332.02455512,0.0,1.0
2006-01-05,42.82,43.13,40.8,41.0,883400,16.1430093783102,16.2598784326604,15.3814755402862,15.4568749301896,2343255.0346421,0.0,1.0
2006-01-06,42.47,42.84,42.09,42.82,559900,16.0110604459793,16.1505493173005,15.8678016051629,16.1430093783102,1485157.90570083,0.0,1.0
2006-01-09,42.85,43.28,42.4,42.45,754900,16.1543192867957,16.3164279750879,15.9846706595131,16.003520506989,2002403.47028676,0.0,1.0
2006-01-10,43.4,43.5,42.75,42.75,489500,16.36166760903,16.3993673039816,16.116619591844,16.116619591844,1298418.99417852,0.0,1.0
2006-01-11,43.45,43.63,43.22,43.5,473000,16.3805174565058,16.4483769074188,16.2938081581169,16.3993673039816,1254652.06179048,0.0,1.0
2006-01-12,43.05,43.5,42.82,43.25,665600,16.2297186766991,16.3993673039816,16.1430093783102,16.3051180666024,1765531.52711997,0.0,1.0
2006-01-13,43.27,44.04,42.78,43.15,874600,16.3126580055928,16.6029456567207,16.1279295003295,16.2674183716507,2319912.67070181,0.0,1.0
2006-01-17,43.1,43.27,42.81,43.02,283000,16.2485685241749,16.3126580055928,16.139239408815,16.2184087682136,750669.20398881,0.0,1.0
2006-01-18,43.0,43.06,42.46,42.6,1799800,16.2108688292232,16.2334886461942,16.0072904764841,16.0600700494165,4774043.93406029,0.0,1.0
2006-01-19,43.72,43.9,42.95,43.0,718000,16.4823066328753,16.5501660837884,16.1920189817474,16.2108688292232,1904524.69421896,0.0,1.0
2006-01-20,43.15,43.59,42.89,43.5,2225600,16.2674183716507,16.4332970294381,16.1693991647764,16.3993673039816,5903496.04380742,0.0,1.0
2006-01-23,43.5,43.56,43.03,43.12,685200,16.3993673039816,16.4219871209526,16.2221787377087,16.2561084631652,1817521.33771425,0.0,1.0
2006-01-24,43.83,43.99,43.54,43.54,614000,16.5237762973222,16.5840958092449,16.4144471819623,16.4144471819623,1628660.39310646,0.0,1.0
2006-01-25,43.93,43.97,43.51,43.69,382900,16.5614759922739,16.5765558702545,16.4031372734768,16.4709967243898,1015658.08553821,0.0,1.0
2006-01-26,44.16,44.56,43.54,43.83,1511000,16.6481852906627,16.7989840704695,16.4144471819623,16.5237762973222,4007989.99020174,0.0,1.0
2006-01-27,43.77,44.45,43.71,44.02,520700,16.5011564803512,16.7575144060226,16.4785366633802,16.5954057177304,1381178.28451227,0.0,1.0
2006-01-30,43.36,44.02,42.85,43.79,1651100,16.3465877310493,16.5954057177304,16.1543192867957,16.5086964193415,4379611.03429654,0.0,1.0
2006-01-31,43.45,43.59,42.94,43.39,5585800,16.3805174565058,16.4332970294381,16.1882490122522,16.3578976395348,14816565.5110978,0.0,1.0
2006-02-01,39.48,41.5,39.26,41.5,1376800,16.2975781276121,17.1314461067858,16.2067608229496,17.1314461067858,3335223.40401654,3.75,1.0
2006-02-02,39.17,39.48,39.06,39.48,400500,16.1696082892241,16.2975781276121,16.1241996368928,16.2975781276121,970189.5506309,0.0,1.0
2006-02-03,38.95,39.39,38.32,38.32,1227000,16.0787909845616,16.2604255938865,15.8187232484827,15.8187232484827,2972341.02028493,0.0,1.0
2006-02-06,38.67,39.03,38.39,38.5,745500,15.9632053240821,16.1118154589843,15.8476196636025,15.8930283159338,1805933.35829048,0.0,1.0
2006-02-07,37.89,38.54,37.73,38.1,792200,15.6412166984605,15.9095405531451,15.5751677496151,15.7279059438202,1919061.57805194,0.0,1.0
2006-02-08,37.57,38.15,37.15,37.89,3088000,15.5091188007697,15.7485462403344,15.3357403100504,15.6412166984605,7480512.69000804,0.0,1.0
2006-02-09,37.1,38.14,37.0,37.35,988200,15.3151000135362,15.7444181810315,15.2738194205078,15.4183014961072,2393860.95863535,0.0,1.0
2006-02-10,37.22,37.58,37.16,37.5,421900,15.3646367251703,15.5132468600725,15.3398683693532,15.4802223856498,1022029.89116399,0.0,1.0
2006-02-13,37.25,38.25,37.15,38.25,1051200,15.3770209030788,15.7898268333628,15.3357403100504,15.7898268333628,2546475.04525144,0.0,1.0
2006-02-14,37.27,37.47,36.95,37.32,662400,15.3852770216845,15.4678382077413,15.2531791239936,15.4059173181987,1604628.11070639,0.0,1.0
2006-02-15,36.57,37.42,36.25,37.4,1133000,15.0963128704857,15.4471979112271,14.9642149727948,15.4389417926214,2744631.11327044,0.0,1.0
2006-02-16,39.43,39.98,37.75,37.75,2825000,16.2769378310979,16.5039810927541,15.5834238682208,15.5834238682208,6843409.43953133,0.0,1.0
2006-02-17,39.23,39.77,39.19,39.45,1017400,16.1943766450411,16.4172918473945,16.1778644078297,16.2851939497036,2464596.376559,0.0,1.0
2006-02-21,38.74,39.49,38.61,39.43,779500,15.9921017392019,16.3017061869149,15.938436968265,16.2769378310979,1888296.51614679,0.0,1.0
2006-02-22,38.9,39.04,38.6,38.74,366500,16.0581506880474,16.1159435182871,15.9343089089622,15.9921017392019,887826.392774595,0.0,1.0
2006-02-23,38.75,38.94,38.7,38.78,342600,15.9962297985048,16.0746629252587,15.9755895019906,16.0086139764133,829929.93769325,0.0,1.0
2006-02-24,38.6,38.74,38.54,38.58,312500,15.9343089089622,15.9921017392019,15.9095405531451,15.9260527903565,757014.318532226,0.0,1.0
2006-02-27,39.1,39.3,38.59,38.59,1134500,16.1407118741042,16.223273060161,15.9301808496593,15.9301808496593,2748264.78199939,0.0,1.0
2006-02-28,39.65,39.95,39.2,39.2,2565300,16.3677551357604,16.4915969148456,16.1819924671326,16.1819924671326,6214300.2602583,0.0,1.0
2006-03-01,40.0,40.02,39.56,39.7,572800,16.5122372113598,16.5204933299655,16.3306026020348,16.3883954322746,1387576.96529683,0.0,1.0
2006-03-02,40.33,40.48,39.69,39.85,637000,16.6484631683535,16.7103840578961,16.3842673729717,16.4503163218172,1543097.98689609,0.0,1.0
2006-03-03,40.16,40.53,40.1,40.2,385300,16.5782861602052,16.7310243544103,16.5535178043882,16.5947983974166,933368.374177495,0.0,1.0
2006-03-06,40.35,40.35,39.65,40.1,536000,16.6567192869592,16.6567192869592,16.3677551357604,16.5535178043882,1298430.95914647,0.0,1.0
2006-03-07,39.99,40.35,39.87,40.2,552500,16.5081091520569,16.6567192869592,16.4585724404228,16.5947983974166,1338401.31516498,0.0,1.0
2006-03-08,39.69,39.99,39.41,39.97,772800,16.3842673729717,16.5081091520569,16.2686817124922,16.4998530334512,1872066.12915746,0.0,1.0
2006-03-09,39.72,39.89,39.46,39.74,785900,16.3966515508803,16.4668285590285,16.2893220090064,16.4049076694859,1903800.16939032,0.0,1.0
2006-03-10,39.8,39.8,39.4,39.71,471800,16.429676025303,16.429676025303,16.2645536531894,16.3925234915774,1142909.93754721,0.0,1.0
2006-03-13,39.95,40.42,39.83,40.0,436900,16.4915969148456,16.685615702079,16.4420602032115,16.5122372113598,1058366.57845353,0.0,1.0
2006-03-14,39.8,39.97,39.33,39.85,299800,16.429676025303,16.4998530334512,16.2356572380695,16.4503163218172,726249.256627076,0.0,1.0
2006-03-15,39.9,39.98,39.55,39.75,515500,16.4709566183314,16.5039810927541,16.326474542732,16.4090357287888,1248770.81985076,0.0,1.0
2006-03-16,39.75,39.9,39.66,39.9,598800,16.429676025303,16.4916748027569,16.3924767588306,16.4916748027569,1448738.24434168,0.05,1.0
2006-03-17,40.11,40.41,39.6,39.95,626600,16.5784730911925,16.7024706461005,16.367677247849,16.5123410619083,1515997.63511105,0.0,1.0
2006-03-20,40.19,40.3,39.7,40.07,428900,16.6115391058346,16.6570048759675,16.4090097661516,16.5619400838714,1037681.75183391,0.0,1.0
2006-03-21,40.01,40.45,39.55,40.3,641000,16.5371405728899,16.7190036534215,16.3470109886977,16.6570048759675,1550837.03176856,0.0,1.0
2006-03-22,40.09,40.33,39.84,39.91,408400,16.570206587532,16.6694046314583,16.4668752917754,16.4958080545872,988083.999647864,0.0,1.0
2006-03-23,39.95,40.16,39.8,40.16,454900,16.5123410619083,16.5991393503438,16.4503422844543,16.5991393503438,1100586.21802109,0.0,1.0
2006-03-24,40.06,40.12,39.84,40.0,520400,16.5578068320412,16.5826063430228,16.4668752917754,16.5330073210596,1259057.08476187,0.0,1.0
2006-03-27,40.0,40.02,39.51,39.94,672500,16.5330073210596,16.5412738247201,16.3304779813766,16.508207810078,1627048.21195688,0.0,1.0
2006-03-28,40.6,40.84,40.06,40.15,2241800,16.7810024308755,16.8802004748018,16.5578068320412,16.5950060985136,5423816.62686235,0.0,1.0
2006-03-29,40.26,40.54,39.9,40.54,860500,16.6404718686465,16.7562029198939,16.4916748027569,16.7562029198939,2081895.8905411,0.0,1.0
2006-03-30,40.17,40.3,39.81,40.17,670800,16.6032726021741,16.6570048759675,16.4544755362846,16.6032726021741,1622935.22762926,0.0,1.0
2006-03-31,40.55,40.68,39.72,40.32,795300,16.7603361717242,16.8140684455176,16.4172762698122,16.6652713796281,1924150.84456402,0.0,1.0
2006-04-03,39.93,40.55,39.68,40.55,472800,16.5040745582477,16.7603361717242,16.4007432624911,16.7603361717242,1143893.52358842,0.0,1.0
2006-04-04,40.04,40.07,39.0,39.93,544400,16.5495403283807,16.5619400838714,16.1196821380331,16.5040745582477,1317122.74585773,0.0,1.0
2006-04-05,40.16,40.23,39.75,40.0,348100,16.5991393503438,16.6280721131557,16.429676025303,16.5330073210596,842194.026144521,0.0,1.0
2006-04-06,39.62,40.03,39.25,40.0,356300,16.3759437515095,16.5454070765504,16.2230134337897,16.5330073210596,862033.12701894,0.0,1.0
2006-04-07,39.1,39.26,38.85,39.0,760000,16.1610146563358,16.22714668562,16.0576833605791,16.1196821380331,1838745.93470219,0.0,1.0
2006-04-10,38.57,39.05,38.43,39.0,592200,15.9419523093317,16.1403483971844,15.884086783708,16.1196821380331,1432770.18754032,0.0,1.0
2006-04-11,38.37,38.73,38.16,38.57,409000,15.8592872727264,16.0080843386159,15.7724889842909,15.9419523093317,989535.641175263,0.0,1.0
2006-04-12,38.14,38.55,37.83,38.32,377700,15.7642224806303,15.9336858056712,15.6360916738921,15.8386210135751,913808.34149608,0.0,1.0
2006-04-13,38.17,38.26,37.0,38.14,483600,15.7766222361211,15.8138215025935,15.2930317719801,15.7642224806303,1170023.07108156,0.0,1.0
2006-04-17,38.37,38.37,37.97,38.07,347300,15.8592872727264,15.8592872727264,15.6939571995158,15.7352897178185,840258.504107992,0.0,1.0
2006-04-18,38.87,39.16,38.32,38.36,628600,16.0659498642397,16.1858141673173,15.8386210135751,15.8551540208961,1520836.44020237,0.0,1.0
2006-04-19,38.78,38.87,38.37,38.63,410600,16.0287505977673,16.0659498642397,15.8592872727264,15.9667518203133,993406.685248318,0.0,1.0
2006-04-20,39.05,39.39,38.56,38.75,375900,16.1403483971844,16.2808789594134,15.9378190575014,16.0163508422765,909453.416913891,0.0,1.0
2006-04-21,39.07,39.22,38.75,39.1,288600,16.148614900845,16.2106136782989,16.0163508422765,16.1610146563358,698239.574677701,0.0,1.0
2006-04-24,39.1,39.1,38.56,38.88,425400,16.1610146563358,16.1610146563358,15.9378190575014,16.0700831160699,1029213.8429241,0.0,1.0
2006-04-25,38.71,39.09,38.55,39.09,396600,15.9998178349554,16.1568814045055,15.9336858056712,16.1568814045055,959535.049609069,0.0,1.0
2006-04-26,38.79,39.02,38.51,38.75,758700,16.0328838495975,16.1279486416936,15.9171527983501,16.0163508422765,1835600.71139284,0.0,1.0
2006-04-27,37.98,39.2,36.8,36.8,3119600,15.6980904513461,16.2023471746384,15.2103667353748,15.2103667353748,7547568.18144338,0.0,1.0
2006-04-28,38.0,38.79,37.8,38.1,1050800,15.7063569550066,16.0328838495975,15.6236919184013,15.7476894733093,2542308.19498036,0.0,1.0
2006-05-01,37.95,38.04,37.74,38.0,1365900,15.6856906958553,15.7228899623277,15.5988924074197,15.7063569550066,3304661.93711807,0.0,1.0
2006-05-02,38.26,38.26,37.81,37.95,578600,15.8138215025935,15.8138215025935,15.6278251702316,15.6856906958553,1399866.31291933,0.0,1.0
2006-05-03,38.6,38.75,38.25,38.26,555500,15.9543520648225,16.0163508422765,15.8096882507632,15.8138215025935,1343978.11411457,0.0,1.0
2006-05-04,38.5,38.75,38.46,38.6,494300,15.9130195465199,16.0163508422765,15.8964865391988,15.9543520648225,1195910.67832012,0.0,1.0
2006-05-05,38.8,38.97,38.47,38.57,699100,16.0370171014278,16.1072823825423,15.9006197910291,15.9419523093317,1691404.31967146,0.0,1.0
2006-05-08,38.36,38.63,38.18,38.4,453800,15.8551540208961,15.9667518203133,15.7807554879514,15.8716870282172,1097924.87522087,0.0,1.0
2006-05-09,37.48,38.36,37.33,38.27,753600,15.4914278598328,15.8551540208961,15.4294290823789,15.8179547544238,1823261.75840997,0.0,1.0
2006-05-10,37.47,37.73,36.74,37.38,1224100,15.4872946080026,15.5947591555895,15.1855672243932,15.4500953415302,2961590.65614336,0.0,1.0
2006-05-11,37.3,37.5,37.15,37.47,837400,15.4170293268881,15.4996943634934,15.3550305494341,15.4872946080026,2026007.69173634,0.0,1.0
2006-05-12,37.17,37.44,37.1,37.28,422700,15.3632970530946,15.4748948525118,15.3343642902828,15.4087628232275,1022681.45605082,0.0,1.0
2006-05-15,37.31,37.59,36.83,37.15,1105700,15.4211625787183,15.5368936299658,15.2227664908656,15.3550305494341,2675133.39473714,0.0,1.0
2006-05-16,37.65,37.73,37.16,37.21,1358300,15.5616931409473,15.5947591555895,15.3591638012644,15.3798300604157,3286274.47777105,0.0,1.0
2006-05-17,37.35,37.66,37.2,37.55,1030500,15.4376955860394,15.5658263927776,15.3756968085854,15.5203606226447,2493194.32330344,0.0,1.0
2006-05-18,37.09,37.7,36.99,37.4,1158900,15.3302310384525,15.5823594000987,15.2888985201499,15.4583618451907,2803845.61016629,0.0,1.0
2006-05-19,37.14,37.46,36.73,37.28,602200,15.3508972976038,15.4831613561723,15.181433972563,15.4087628232275,1456964.21299693,0.0,1.0
2006-05-22,36.47,37.11,36.24,37.02,1103600,15.0739694249761,15.338497542113,14.97890463288,15.3012982756407,2670052.64939124,0.0,1.0
2006-05-23,36.65,36.69,36.1,36.6,1101600,15.1483679579209,15.1649009652419,14.9210391072563,15.1277016987695,2665213.84429991,0.0,1.0
2006-05-24,36.77,36.95,36.11,36.58,501000,15.197966979884,15.2723655128288,14.9251723590865,15.119435195109,1212120.67537606,0.0,1.0
2006-05-25,36.99,37.1,36.58,36.86,738700,15.2888985201499,15.3343642902828,15.119435195109,15.2351662463564,1787212.66047962,0.0,1.0
2006-05-26,37.46,37.53,36.97,37.01,497700,15.4831613561723,15.5120941189842,15.2806320164893,15.2971650238104,1204136.64697537,0.0,1.0
2006-05-30,36.13,37.37,36.0,37.26,699200,14.9334388627471,15.4459620896999,14.8797065889536,15.400496319567,1691646.25992602,0.0,1.0
2006-05-31,36.74,36.95,36.22,36.3,490200,15.1855672243932,15.2723655128288,14.9706381292195,15.0037041438616,1185991.12788292,0.0,1.0
2006-06-01,37.24,37.4499,36.71,36.71,494700,15.3922298159065,15.4789867718237,15.1731674689024,15.1731674689024,1196878.43933839,0.0,1.0
2006-06-02,37.7,37.83,37.18,37.7,512300,15.5823594000987,15.6360916738921,15.3674303049249,15.5823594000987,1239459.92414202,0.0,1.0
2006-06-05,37.01,37.73,36.9,37.65,278700,15.2971650238104,15.5947591555895,15.2516992536775,15.5616931409473,674287.489475661,0.0,1.0
2006-06-06,36.86,37.17,36.29,37.11,450700,15.2351662463564,15.3632970530946,14.9995708920313,15.338497542113,1090424.72732932,0.0,1.0
2006-06-07,36.59,37.1,36.58,36.91,576800,15.1235684469393,15.3343642902828,15.119435195109,15.2558325055077,1395511.38833714,0.0,1.0
2006-06-08,36.61,36.61,35.73,36.38,631300,15.1318349505998,15.1318349505998,14.7681087895365,15.0367701585037,1527368.82707565,0.0,1.0
2006-06-09,36.48,36.74,36.17,36.6,425800,15.0781026768063,15.1855672243932,14.9499718700681,15.1277016987695,1030181.60394237,0.0,1.0
2006-06-12,35.44,36.5,35.41,36.03,412900,14.6482444864588,15.0863691804669,14.635844730968,14.8921063444444,998971.311103339,0.0,1.0
2006-06-13,35.15,35.67,34.82,35.44,568600,14.5490464425324,14.7642812689938,14.412455110355,14.6690812495974,1373718.20750894,0.05,1.0
2006-06-14,35.23,35.51,34.82,35.15,543000,14.5821594927573,14.6980551685442,14.412455110355,14.5490464425324,1311869.48061441,0.0,1.0
2006-06-15,36.58,36.72,35.43,35.5,487300,15.1409422153012,15.1988900531946,14.6649421183193,14.693916037266,1177300.18030093,0.0,1.0
2006-06-16,37.35,37.77,36.8,37.15,686700,15.4596553237151,15.6334988373955,15.2320031034195,15.3768726981531,1659043.77962784,0.0,1.0
2006-06-19,36.45,37.34,36.2,37.29,859200,15.0871335086858,15.455516192437,14.9836552267333,15.4348205360465,2075797.89639762,0.0,1.0
2006-06-20,35.63,36.45,35.56,36.34,585100,14.7477247438814,15.0871335086858,14.7187508249347,15.0416030646267,1413581.64476518,0.0,1.0
2006-06-21,35.96,36.1,35.5,35.57,383200,14.8843160760588,14.9422639139522,14.693916037266,14.7228899562128,925798.130702473,0.0,1.0
2006-06-22,35.54,36.53,35.24,35.96,475800,14.7104725623785,15.1202465589107,14.5862986240354,14.8843160760588,1149516.57251627,0.0,1.0
2006-06-23,35.95,36.06,35.15,35.42,556400,14.8801769447807,14.9257073888398,14.5490464425324,14.6608029870412,1344243.42359827,0.0,1.0
2006-06-26,36.12,36.49,35.83,35.92,859700,14.9505421765084,15.1036900337983,14.8305073694435,14.8677595509464,2077005.87934478,0.0,1.0
2006-06-27,35.47,36.14,35.4,36.09,692500,14.6814986434317,14.9588204390646,14.652524724485,14.9381247826741,1673056.38181489,0.0,1.0
2006-06-28,35.18,35.79,35.02,35.42,512200,14.5614638363667,14.813950844331,14.4952377359171,14.6608029870412,1237457.73106944,0.0,1.0
2006-06-29,36.2,36.25,35.05,35.28,1023200,14.9836552267333,15.0043508831238,14.5076551297514,14.6028551491478,2472016.30306568,0.0,1.0
2006-06-30,35.4,36.2,35.35,36.19,3851100,14.652524724485,14.9836552267333,14.6318290680945,14.9795160954552,9304126.25560621,0.0,1.0
2006-07-03,35.79,35.91,35.28,35.37,795000,14.813950844331,14.8636204196683,14.6028551491478,14.6401073306507,1920692.88598243,0.0,1.0
2006-07-05,35.14,35.9,34.93,35.8,1013500,14.5449073112543,14.8594812883902,14.4579855544142,14.8180899756091,2448581.43389081,0.0,1.0
2006-07-06,35.34,35.49,34.97,35.26,548200,14.6276899368164,14.6897769059879,14.4745420795266,14.5945768865916,1324432.50326486,0.0,1.0
2006-07-07,35.25,35.57,35.11,35.28,524400,14.5904377553135,14.7228899562128,14.53248991742,14.6028551491478,1266932.5149801,0.0,1.0
2006-07-10,34.69,35.45,34.55,35.25,900900,14.3586464037397,14.6732203808755,14.3006985658463,14.5904377553135,2176543.67419065,0.0,1.0
2006-07-11,35.12,35.2,34.56,34.75,433400,14.5366290486981,14.569742098923,14.3048376971244,14.3834811914083,1047079.61859721,0.0,1.0
2006-07-12,34.55,35.48,34.28,35.0,715900,14.3006985658463,14.6856377747098,14.1889420213375,14.4869594733609,1729589.98374191,0.0,1.0
2006-07-13,34.0,34.55,33.78,34.5,529300,14.0730463455506,14.3006985658463,13.9819854574323,14.2800029094557,1278770.74786226,0.0,1.0
2006-07-14,33.74,34.05,33.5,34.05,255000,13.9654289323199,14.0937420019411,13.8660897816454,14.0937420019411,616071.303050967,0.0,1.0
2006-07-17,34.35,34.5,33.7,33.7,628800,14.2179159402842,14.2800029094557,13.9488724072075,13.9488724072075,1519159.35434685,0.0,1.0
2006-07-18,34.6,34.65,34.2,34.37,681700,14.3213942222368,14.3420898786273,14.1558289711126,14.2261942028404,1646963.95015625,0.0,1.0
2006-07-19,35.36,35.36,34.51,34.59,533200,14.6359681993726,14.6359681993726,14.2841420407338,14.3172550909587,1288193.0148501,0.0,1.0
2006-07-20,35.0,35.7,34.91,35.4,432900,14.4869594733609,14.7766986628281,14.449707291858,14.652524724485,1045871.63565005,0.0,1.0
2006-07-21,34.55,35.13,34.27,34.89,553700,14.3006985658463,14.5407681799762,14.1848028900594,14.4414290293018,1337720.31568361,0.0,1.0
2006-07-24,34.98,35.05,34.43,34.62,649100,14.4786812108047,14.5076551297514,14.251028990509,14.329672484793,1568203.4620015,0.0,1.0
2006-07-25,34.95,35.13,34.52,34.89,726600,14.4662638169704,14.5407681799762,14.2882811720119,14.4414290293018,1755440.81881111,0.0,1.0
2006-07-26,36.52,37.11,34.95,34.95,984700,15.1161074276326,15.3603161730406,14.4662638169704,14.4662638169704,2379001.61613446,0.0,1.0
2006-07-27,35.71,36.95,35.5,36.52,471300,14.7808377941062,15.294090072591,14.693916037266,15.1161074276326,1138644.72599185,0.0,1.0
2006-07-28,36.18,36.5,35.93,36.5,511000,14.9753769641771,15.1078291650764,14.8718986822245,15.1078291650764,1234558.57199625,0.0,1.0
2006-07-31,35.74,36.17,35.62,36.17,362200,14.7932551879405,14.971237832899,14.7435856126033,14.971237832899,875062.846921807,0.0,1.0
2006-08-01,35.2,35.7,34.99,35.56,377500,14.569742098923,14.7766986628281,14.4828203420828,14.7187508249347,912027.125104861,0.0,1.0
2006-08-02,36.17,36.71,35.2,35.25,486300,14.971237832899,15.1947509219165,14.569742098923,14.5904377553135,1174884.21440661,0.0,1.0
2006-08-03,36.31,36.39,35.8,36.12,251600,15.0291856707924,15.0622987210172,14.8180899756091,14.9505421765084,607857.019010288,0.0,1.0
2006-08-04,35.84,36.83,35.6,36.73,538600,14.8346465007216,15.2444204972538,14.7353073500471,15.2030291844727,1301239.23067941,0.0,1.0
2006-08-07,35.49,35.74,35.37,35.72,323600,14.6897769059879,14.7932551879405,14.6401073306507,14.7849769253843,781806.563401151,0.0,1.0
2006-08-08,35.33,35.7,35.15,35.52,236600,14.6235508055383,14.7766986628281,14.5490464425324,14.7021942998223,571617.530595525,0.0,1.0
2006-08-09,35.22,35.68,35.2,35.57,254000,14.5780203614792,14.7684204002719,14.569742098923,14.7228899562128,613655.337156648,0.0,1.0
2006-08-10,35.63,35.68,35.03,35.13,245400,14.7477247438814,14.7684204002719,14.4993768671952,14.5407681799762,592878.030465519,0.0,1.0
2006-08-11,35.33,35.66,35.2,35.6,182300,14.6235508055383,14.7601421377157,14.569742098923,14.7353073500471,440430.582534083,0.0,1.0
2006-08-14,35.45,35.93,35.34,35.41,144600,14.6732203808755,14.8718986822245,14.6276899368164,14.6566638557631,349348.668318314,0.0,1.0
2006-08-15,35.81,36.01,35.61,35.69,177800,14.8222291068872,14.9050117324493,14.7394464813252,14.77255953155,429558.736009656,0.0,1.0
2006-08-16,36.16,36.21,35.72,36.0,257200,14.9670987016209,14.9877943580114,14.7849769253843,14.9008726011712,621386.428018464,0.0,1.0
2006-08-17,36.65,36.73,35.83,36.16,732300,15.1699161342479,15.2030291844727,14.8305073694435,14.9670987016209,1769211.82440872,0.0,1.0
2006-08-18,36.74,36.74,36.5,36.56,306100,15.2071683157508,15.2071683157508,15.1078291650764,15.132663952745,739527.160250594,0.0,1.0
2006-08-21,36.1,36.71,36.01,36.6,166400,14.9422639139522,15.1947509219165,14.9050117324493,15.1492204778574,402016.724814436,0.0,1.0
2006-08-22,35.93,36.3,35.78,36.11,377100,14.8718986822245,15.0250465395143,14.8098117130529,14.9464030452303,911060.738747135,0.0,1.0
2006-08-23,35.81,36.13,35.44,35.93,630700,14.8222291068872,14.9546813077865,14.6690812495974,14.8718986822245,1523749.68954606,0.0,1.0
2006-08-24,35.47,35.75,35.24,35.7,186600,14.6814986434317,14.7973943192186,14.5862986240354,14.7766986628281,450819.23587965,0.0,1.0
2006-08-25,35.35,35.52,35.3,35.4,178200,14.6318290680945,14.7021942998223,14.611133411704,14.652524724485,430525.122367382,0.0,1.0
2006-08-28,35.97,35.98,35.33,35.385,386500,14.8884552073369,14.892594338615,14.6235508055383,14.6463160275679,933770.818153721,0.0,1.0
2006-08-29,35.97,36.2,35.68,36.07,211700,14.8884552073369,14.9836552267333,14.7684204002719,14.9298465201179,511459.979827019,0.0,1.0
2006-08-30,35.93,36.45,35.93,36.03,396700,14.8718986822245,15.0871335086858,14.8718986822245,14.9132899950055,958413.670275759,0.0,1.0
2006-08-31,36.64,36.8,35.87,35.87,371800,15.1657770029698,15.2320031034195,14.8470638945559,14.8470638945559,898256.119507254,0.0,1.0
2006-09-01,37.14,37.14,36.63,36.84,361000,15.372733566875,15.372733566875,15.1616378716917,15.2485596285319,872163.687848622,0.0,1.0
2006-09-05,37.03,37.21,36.63,37.21,421100,15.3272031228158,15.4017074858217,15.1616378716917,15.4017074858217,1017363.23809711,0.0,1.0
2006-09-06,37.08,37.15,36.84,37.1,523800,15.3478987792063,15.3768726981531,15.2485596285319,15.3561770417625,1265482.93544352,0.0,1.0
2006-09-07,36.72,37.1,36.6,37.05,477500,15.1988900531946,15.3561770417625,15.1492204778574,15.335481385372,1153623.71453662,0.0,1.0
2006-09-08,37.5,37.62,36.71,36.71,514600,15.5217422928867,15.5714118682239,15.1947509219165,15.1947509219165,1243256.04921579,0.0,1.0
2006-09-11,36.77,37.58,36.5,37.45,807100,15.2195857095851,15.5548553431115,15.1078291650764,15.5010466364962,1949926.07330368,0.0,1.0
2006-09-12,36.69,36.85,36.5,36.85,559800,15.2071683157508,15.2734846670869,15.1284176485393,15.2734846670869,1350617.12828724,0.05,1.0
2006-09-13,37.14,37.21,36.69,36.74,535000,15.3936830538835,15.422696457593,15.2071683157508,15.2278921755434,1290782.71460106,0.0,1.0
2006-09-14,36.77,37.2,36.57,37.14,591000,15.2403264914189,15.4185516856345,15.1574310522488,15.3936830538835,1425892.6809892,0.0,1.0
2006-09-15,36.6,37.28,36.2,36.82,2363600,15.1698653681243,15.4517098613026,15.0040744897841,15.2610503512114,5702605.65276832,0.0,1.0
2006-09-18,36.47,36.93,36.35,36.42,733500,15.1159833326637,15.3066428427549,15.0662460691617,15.0952594728712,1769699.29188762,0.0,1.0
2006-09-19,36.57,36.78,36.38,36.7,622400,15.1574310522488,15.2444712633774,15.0786803850372,15.2113130877093,1501650.76928541,0.0,1.0
2006-09-20,37.14,37.23,36.52,36.81,784700,15.3936830538835,15.43098600151,15.1367071924563,15.2569055792529,1893228.40401392,0.0,1.0
2006-09-21,37.05,37.32,36.96,37.14,542100,15.356380106257,15.4682889491366,15.3190771586304,15.3936830538835,1307912.72819669,0.0,1.0
2006-09-22,36.7,37.15,36.47,37.0,308700,15.2113130877093,15.397827825842,15.1159833326637,15.3356562464645,744793.689714666,0.0,1.0
2006-09-25,36.83,37.14,36.62,36.68,585700,15.2651951231699,15.3936830538835,15.1781549120413,15.2030235437923,1413105.48774175,0.0,1.0
2006-09-26,37.41,37.43,36.75,36.83,446600,15.5055918967631,15.5138814406801,15.2320369475019,15.2651951231699,1077501.98194548,0.0,1.0
2006-09-27,37.58,37.77,37.3,37.35,423800,15.5760530200577,15.6548036872693,15.4599994052196,15.4807232650121,1022492.92420173,0.0,1.0
2006-09-28,37.41,37.7,37.18,37.58,451100,15.5055918967631,15.6257902835597,15.4102621417175,15.5760530200577,1088359.03281596,0.0,1.0
2006-09-29,37.0,37.54,36.85,37.5,473100,15.3356562464645,15.5594739322237,15.2734846670869,15.5428948443897,1141437.94818272,0.0,1.0
2006-10-02,36.66,37.11,36.6,37.05,270000,15.1947339998753,15.381248738008,15.1698653681243,15.356380106257,651423.05222857,0.0,1.0
2006-10-03,36.8,36.98,36.52,36.6,416600,15.2527608072944,15.3273667025474,15.1367071924563,15.1698653681243,1005121.64280897,0.0,1.0
2006-10-04,38.05,38.05,36.53,36.66,1152700,15.7708573021074,15.7708573021074,15.1408519644148,15.1947339998753,2781093.89742174,0.0,1.0
2006-10-05,38.34,38.38,37.9,37.9,414400,15.891055688904,15.907634776738,15.7086857227298,15.7086857227298,999813.751272292,0.0,1.0
2006-10-06,37.86,38.49,37.81,38.28,487300,15.6921066348958,15.9532272682815,15.6713827751033,15.866187057153,1175697.97537401,0.0,1.0
2006-10-09,39.0,39.03,37.53,38.04,1488000,16.1646106381652,16.1770449540407,15.5553291602652,15.7667125301489,3590064.82117079,0.0,1.0
2006-10-10,38.55,39.3,38.46,38.95,1186400,15.9780959000326,16.2889537969204,15.940792952406,16.1438867783727,2862401.14505175,0.0,1.0
2006-10-11,38.34,38.46,37.93,38.3,501000,15.891055688904,15.940792952406,15.7211200386053,15.87447660107,1208751.66357968,0.0,1.0
2006-10-12,39.28,39.75,38.91,38.98,1514600,16.2806642530033,16.475468535053,16.1273076905387,16.1563210942482,3654242.05520516,0.0,1.0
2006-10-13,39.21,39.54,39.19,39.25,757800,16.2516508492938,16.3884283239244,16.2433613053768,16.2682299371278,1828327.36658819,0.0,1.0
2006-10-16,39.35,39.4,39.08,39.23,689000,16.3096776567129,16.3304015165054,16.1977688138333,16.2599403932108,1662335.12216846,0.0,1.0
2006-10-17,39.23,39.33,38.87,39.24,477900,16.2599403932108,16.3013881127959,16.1107286027047,16.2640851651693,1153018.80244457,0.0,1.0
2006-10-18,39.2,39.39,38.99,39.3,505500,16.2475060773353,16.3262567445469,16.1604658662067,16.2889537969204,1219608.71445016,0.0,1.0
2006-10-19,39.25,39.43,39.08,39.17,353000,16.2682299371278,16.3428358323809,16.1977688138333,16.2350717614598,851675.323839576,0.0,1.0
2006-10-20,39.4,39.49,39.07,39.25,328600,16.3304015165054,16.3677044641319,16.1936240418748,16.2682299371278,792805.981341881,0.0,1.0
2006-10-23,39.89,39.9,39.3,39.4,424400,16.5334953424721,16.5376401144306,16.2889537969204,16.3304015165054,1023940.53098446,0.0,1.0
2006-10-24,39.37,39.85,39.29,39.85,685600,16.3179672006299,16.5169162546381,16.2848090249618,16.5169162546381,1654132.01706632,0.0,1.0
2006-10-25,39.69,39.75,39.27,39.41,998700,16.450599903302,16.475468535053,16.2765194810448,16.3345462884639,2409541.48985434,0.0,1.0
2006-10-26,41.41,41.65,40.3,40.9,2216400,17.1635006801647,17.2629752071688,16.7034309927707,16.952117310281,5347459.45540518,0.0,1.0
2006-10-27,40.83,41.58,40.81,41.48,1360800,16.9231039065715,17.2339618034592,16.9148143626544,17.1925140838742,3283172.18323198,0.0,1.0
2006-10-30,41.84,41.89,40.79,40.86,816500,17.3417258743803,17.3624497341729,16.9065248187374,16.935538222447,1969951.56349862,0.0,1.0
2006-10-31,41.57,42.03,41.51,41.9,403900,17.2298170315007,17.4204765415919,17.2049483997497,17.3665945061314,974480.632574518,0.0,1.0
2006-11-01,41.44,41.93,41.43,41.81,361200,17.1759349960402,17.3790288220069,17.1717902240817,17.3292915585048,871459.283203552,0.0,1.0
2006-11-02,41.25,41.46,40.98,41.46,568800,17.0971843288286,17.1842245399572,16.985275485949,17.1842245399572,1372331.23002819,0.0,1.0
2006-11-03,41.59,42.25,41.35,42.2,1421200,17.2381065754177,17.511661524679,17.1386320484137,17.4909376648865,3428897.9326935,0.0,1.0
2006-11-06,41.58,41.76,41.47,41.53,1120600,17.2339618034592,17.3085676987123,17.1883693119157,17.2132379436667,2703646.93454569,0.0,1.0
2006-11-07,41.62,41.82,41.55,41.64,962400,17.2505408912933,17.3334363304633,17.2215274875837,17.2588304352103,2321961.27949916,0.0,1.0
2006-11-08,42.46,42.46,41.5,41.54,1434800,17.5987017358076,17.5987017358076,17.2008036277912,17.2173827156252,3461710.35310204,0.0,1.0
2006-11-09,41.35,42.62,41.23,42.385,11615100,17.1386320484137,17.6650180871437,17.0888947849116,17.5676159461188,28023495.9034816,0.0,1.0
2006-11-10,41.32,41.77,40.68,40.9,3509100,17.1261977325381,17.3127124706708,16.8609323271939,16.952117310281,8466328.26879733,0.0,1.0
2006-11-13,41.65,41.75,41.04,41.15,1803600,17.2629752071688,17.3044229267538,17.0101441177,17.0557366092436,4351505.98888684,0.0,1.0
2006-11-14,41.78,41.78,41.34,41.65,1342900,17.3168572426293,17.3168572426293,17.1344872764552,17.2629752071688,3239985.24754721,0.0,1.0
2006-11-15,41.75,41.9,41.59,41.84,1298100,17.3044229267538,17.3665945061314,17.2381065754177,17.3417258743803,3131897.27443669,0.0,1.0
2006-11-16,41.74,41.98,41.47,41.92,1193200,17.3002781547953,17.3997526817994,17.1883693119157,17.3748840500484,2878807.35525603,0.0,1.0
2006-11-17,41.88,41.88,41.39,41.58,1247900,17.3583049622144,17.3583049622144,17.1552111362477,17.2339618034592,3010780.84028159,0.0,1.0
2006-11-20,41.06,41.76,40.83,41.76,1484200,17.018433661617,17.3085676987123,16.9231039065715,17.3085676987123,3580896.64488017,0.0,1.0
2006-11-21,41.04,41.45,40.94,41.06,1240300,17.0101441177,17.1800797679987,16.968696398115,17.018433661617,2992444.48770036,0.0,1.0
2006-11-22,41.33,41.41,40.76,41.04,1469400,17.1303425044966,17.1635006801647,16.8940905028619,17.0101441177,3545189.01090616,0.0,1.0
2006-11-24,41.22,41.45,40.96,41.1,427900,17.0847500129531,17.1800797679987,16.976985942032,17.0350127494511,1032384.90388372,0.0,1.0
2006-11-27,40.0,41.17,39.45,41.1,2348800,16.5790878340156,17.0640261531606,16.3511253762979,17.0350127494511,5666898.01879432,0.0,1.0
2006-11-28,39.92,40.0,39.59,40.0,1240200,16.5459296583476,16.5790878340156,16.409152183717,16.5790878340156,2992203.21990323,0.0,1.0
2006-11-29,40.0,40.26,39.33,39.765,2157800,16.5790878340156,16.6868519049367,16.3013881127959,16.4816856929908,5206076.52629189,0.0,1.0
2006-11-30,39.9,40.45,39.9,40.0,1446800,16.5376401144306,16.7656025721483,16.5376401144306,16.5790878340156,3490662.48875664,0.0,1.0
2006-12-01,39.74,39.94,39.35,39.85,1378400,16.4713237630945,16.5542192022646,16.3096776567129,16.5169162546381,3325635.31552541,0.0,1.0
2006-12-04,39.79,39.94,39.59,39.7,1122700,16.492047622887,16.5542192022646,16.409152183717,16.4547446752605,2708713.55828525,0.0,1.0
2006-12-05,39.56,39.84,39.5,39.75,853200,16.3967178678415,16.5127714826796,16.3718492360904,16.475468535053,2058496.84504227,0.0,1.0
2006-12-06,39.91,39.93,39.4,39.58,1150200,16.5417848863891,16.5500744303061,16.3304015165054,16.4050074117585,2775062.2024937,0.0,1.0
2006-12-07,39.93,40.12,39.8,40.0,872400,16.5500744303061,16.6288250975177,16.4961923948455,16.5790878340156,2104820.26208964,0.0,1.0
2006-12-08,40.35,40.38,39.91,39.93,1653700,16.7241548525633,16.7365891684388,16.5417848863891,16.5500744303061,3989845.56100142,0.0,1.0
2006-12-11,40.52,40.73,40.3,40.39,903600,16.7946159758578,16.8816561869864,16.7034309927707,16.7407339403973,2180095.81479162,0.0,1.0
2006-12-12,40.93,41.87,40.79,41.85,1343600,16.985275485949,17.3753599950326,16.9271777931068,17.3670603246266,3237718.9316413,0.05,1.0
2006-12-13,41.04,41.25,40.82,40.9,1128400,17.0309236731822,17.1180702124456,16.9396272987158,16.97282598034,2719144.1221078,0.0,1.0
2006-12-14,40.91,41.46,40.84,40.96,593100,16.976975815543,17.2052167517089,16.9479269691219,16.9977249915581,1429213.38073567,0.0,1.0
2006-12-15,40.85,41.0601,40.66,40.93,1148500,16.9520768043249,17.0392648419403,16.8732299354675,16.985275485949,2767579.78043319,0.0,1.0
2006-12-18,40.27,40.89,40.12,40.76,567000,16.7113863625499,16.9686761451369,16.6491388345046,16.9147282874977,1366319.31694002,0.0,1.0
2006-12-19,40.53,40.68,40.02,40.06,893500,16.8192820778283,16.8815296058736,16.6076404824745,16.6242398232865,2153097.54794694,0.0,1.0
2006-12-20,40.46,40.65,40.34,40.45,242900,16.7902332314072,16.8690801002645,16.740435208971,16.7860833962042,585324.448121221,0.0,1.0
2006-12-21,40.7,40.71,40.31,40.34,826300,16.8898292762796,16.8939791114826,16.7279857033619,16.740435208971,1991163.40667997,0.0,1.0
2006-12-22,40.25,40.67,40.04,40.6,473500,16.7030866921438,16.8773797706706,16.6159401528805,16.8483309242494,1141009.1650284,0.0,1.0
2006-12-26,40.32,40.32,39.94,40.2,484200,16.732135538565,16.732135538565,16.5744418008503,16.6823375161288,1166793.32145037,0.0,1.0
2006-12-27,40.22,40.69,40.16,40.53,567300,16.6906371865348,16.8856794410766,16.6657381753167,16.8192820778283,1367042.23721354,0.0,1.0
2006-12-28,40.03,40.18,39.94,40.18,887200,16.6117903176775,16.6740378457227,16.5744418008503,16.6740378457227,2137916.22220315,0.0,1.0
2006-12-29,40.09,40.11,39.96,40.03,566100,16.6366893288956,16.6449889993016,16.5827414712563,16.6117903176775,1364150.55611948,0.0,1.0
2007-01-03,40.61,40.83,40.11,40.11,1377400,16.8524807594525,16.9437771339188,16.6449889993016,16.6449889993016,3319167.94912378,0.0,1.0
2007-01-04,40.48,40.6,40.26,40.5,943100,16.7985329018132,16.8483309242494,16.7072365273469,16.8068325722193,2272620.36650113,0.0,1.0
2007-01-05,40.34,40.55,39.99,40.45,1005000,16.740435208971,16.8275817482344,16.5951909768654,16.7860833962042,2421782.91626936,0.0,1.0
2007-01-08,40.68,40.76,40.13,40.28,753000,16.8815296058736,16.9147282874977,16.6532886697076,16.7155361977529,1814529.88651823,0.0,1.0
2007-01-09,40.98,41.03,40.59,40.72,715200,17.0060246619641,17.0267738379792,16.8441810890464,16.8981289466856,1723441.93205557,0.0,1.0
2007-01-10,41.32,41.35,40.57,40.85,752400,17.1471190588667,17.1595685644757,16.8358814186404,16.9520768043249,1813084.04597121,0.0,1.0
2007-01-11,41.42,41.48,41.2,41.28,860300,17.1886174108968,17.2135164221149,17.0973210364305,17.1305197180546,2073094.37101148,0.0,1.0
2007-01-12,41.29,41.49,41.13,41.37,560900,17.1346695532576,17.217666257318,17.0682721900093,17.1678682348818,1351619.93804526,0.0,1.0
2007-01-16,41.31,41.36,41.06,41.17,791700,17.1429692236637,17.1637183996787,17.0392233435882,17.0848715308214,1907786.60180144,0.0,1.0
2007-01-17,41.55,41.5505,41.19,41.3,1033500,17.2425652685361,17.2427727602962,17.0931712012275,17.1388193884606,2490460.34225311,0.0,1.0
2007-01-18,41.51,41.75,41.33,41.73,642600,17.225965927724,17.3255619725964,17.1512688940697,17.3172623021904,1548495.22586536,0.0,1.0
2007-01-19,41.6,41.64,41.39,41.53,569500,17.2633144445512,17.2799137853632,17.1761679052878,17.23426559813,1372343.65255263,0.0,1.0
2007-01-22,41.51,41.6,41.27,41.5,651400,17.225965927724,17.2633144445512,17.1263698828516,17.221816092521,1569700.88722175,0.0,1.0
2007-01-23,41.55,41.56,41.33,41.48,808000,17.2425652685361,17.2467151037391,17.1512688940697,17.2135164221149,1947065.26999566,0.0,1.0
2007-01-24,42.57,42.58,41.62,41.65,1143000,17.6658484592438,17.6699982944468,17.2716141149572,17.2840636205662,2754326.24208545,0.0,1.0
2007-01-25,42.0,42.57,41.89,42.45,1306300,17.4293078526718,17.6658484592438,17.3836596654386,17.6160504368076,3147835.84430116,0.0,1.0
2007-01-26,42.0,42.1,41.81,42.0,882900,17.4293078526718,17.470806204702,17.3504609838145,17.4293078526718,2127554.36494947,0.0,1.0
2007-01-29,41.7,42.0,41.58,42.0,1181200,17.3048127965813,17.4293078526718,17.2550147741451,17.4293078526718,2846378.09024614,0.0,1.0
2007-01-30,42.16,42.36,41.68,41.93,1679100,17.4957052159201,17.5787019199805,17.2965131261753,17.4002590062507,4046184.77085361,0.0,1.0
2007-01-31,42.52,42.6,41.95,42.1,676500,17.6450992832287,17.6782979648529,17.4085586766568,17.470806204702,1630185.21677236,0.0,1.0
2007-02-01,42.54,42.69,42.42,42.53,674200,17.6533989536348,17.71564648168,17.6036009311986,17.6492491184317,1624642.82800875,0.0,1.0
2007-02-02,43.03,43.15,42.42,42.56,994900,17.8567408785826,17.9065389010188,17.6036009311986,17.6616986240408,2397444.60039441,0.0,1.0
2007-02-05,43.15,43.16,42.73,42.9,1060900,17.9065389010188,17.9106887362218,17.7322458224921,17.8027930209434,2556487.06056732,0.0,1.0
2007-02-06,43.23,43.29,42.72,43.25,641700,17.9397375826429,17.964636593861,17.7280959872891,17.948037253049,1546326.46504483,0.0,1.0
2007-02-07,45.2,45.8,43.1,43.8,2380800,18.7572551176373,19.0062452298183,17.8857897250037,18.1762781892149,5737095.29060108,0.0,1.0
2007-02-08,45.02,45.29,44.8,45.05,1249200,18.682558083983,18.7946036344645,18.5912617095166,18.6950075895921,3010240.01890914,0.0,1.0
2007-02-09,45.4,45.75,44.98,45.02,1661000,18.8402518216977,18.9854960538033,18.6659587431709,18.682558083983,4002568.5810183,0.0,1.0
2007-02-12,45.14,45.68,44.92,45.5,1521000,18.7323561064192,18.9564472073821,18.6410597319528,18.8817501737278,3665205.78671213,0.0,1.0
2007-02-13,45.22,45.4,44.99,45.3,822500,18.7655547880433,18.8402518216977,18.670108578374,18.7987534696675,1982006.41654881,0.0,1.0
2007-02-14,46.75,47.0,45.35,45.41,2522100,19.400479574105,19.5042254541804,18.8195026456826,18.8444016569007,6077590.7394258,0.0,1.0
2007-02-15,47.0,47.25,46.45,46.73,1142700,19.5042254541804,19.6079713342558,19.2759845180145,19.3921799036989,2753603.32181193,0.0,1.0
2007-02-16,47.55,47.63,46.89,47.0,1864000,19.7324663903463,19.7656650719705,19.4585772669472,19.5042254541804,4491744.63276228,0.0,1.0
2007-02-20,47.55,47.75,47.27,47.6,1186200,19.7324663903463,19.8154630944067,19.6162710046619,19.7532155663614,2858426.76147136,0.0,1.0
2007-02-21,46.97,47.38,46.87,47.32,1021700,19.4917759485713,19.661919191895,19.4502775965412,19.6370201806769,2462025.4781616,0.0,1.0
2007-02-22,47.0,47.3,46.65,47.15,659300,19.5042254541804,19.6287205102709,19.3589812220748,19.5664729822256,1588737.7877576,0.0,1.0
2007-02-23,47.04,47.18,46.82,46.98,472800,19.5208247949925,19.5789224878347,19.4295284205261,19.4959257837744,1139322.35105686,0.0,1.0
2007-02-26,46.79,47.32,46.53,47.29,505800,19.417078914917,19.6370201806769,19.3091831996386,19.6245706750679,1218843.58114333,0.0,1.0
2007-02-27,45.29,46.61,45.08,46.55,1132500,18.7946036344645,19.3423818812627,18.7074570952011,19.3174828700446,2729024.03251248,0.0,1.0
2007-02-28,45.92,45.99,45.24,45.29,1970200,19.0560432522545,19.0850920986757,18.7738544584494,18.7946036344645,4747658.40958597,0.0,1.0
2007-03-01,46.29,46.63,44.76,45.13,1828100,19.2095871547662,19.3506815516688,18.5746623687046,18.7282062712162,4405235.17336518,0.0,1.0
2007-03-02,45.36,46.23,45.26,46.05,1151600,18.8236524808856,19.1846881435481,18.7821541288554,19.1099911098938,2775049.95659282,0.0,1.0
2007-03-05,44.51,45.33,44.29,44.39,1023200,18.4709164886291,18.8112029752765,18.3796201141628,18.4211184661929,2465640.07952916,0.0,1.0
2007-03-06,45.94,45.96,44.63,44.7,1472100,19.0643429226606,19.0726425930666,18.5207145110653,18.5497633574865,3547369.78212947,0.0,1.0
2007-03-07,45.5,45.9,45.25,45.9,1059600,18.8817501737278,19.0477435818485,18.7780042936524,19.0477435818485,2553354.40604877,0.0,1.0
2007-03-08,45.55,46.0,45.41,45.93,743000,18.9024993497429,19.0892419338787,18.8444016569007,19.0601930874576,1790432.54406779,0.0,1.0
2007-03-09,45.25,45.88,44.95,45.75,749100,18.7780042936524,19.0394439114425,18.6535092375619,18.9854960538033,1805131.92296256,0.0,1.0
2007-03-12,45.54,45.7,44.93,45.25,486500,18.919098690555,18.9855689538507,18.6656808117399,18.7986213383314,1171049.97243133,0.05,1.0
2007-03-13,44.32,45.29,44.28,45.29,1624500,18.4122629329248,18.8152389041554,18.3956453671009,18.8152389041554,3910320.00044131,0.0,1.0
2007-03-14,44.13,44.57,43.31,44.57,1687000,18.3333294952611,18.5161227193244,17.9926693958704,18.5161227193244,4060763.21375468,0.0,1.0
2007-03-15,44.08,44.38,43.97,44.02,994400,18.3125575379812,18.4371892816607,18.2668592319654,18.2876311892453,2393611.70110116,0.0,1.0
2007-03-16,43.58,44.18,43.55,43.91,1210000,18.1048379651819,18.354101452541,18.092374790814,18.2419328832294,2912580.60974699,0.0,1.0
2007-03-19,43.81,44.11,43.61,43.83,1570300,18.2003889686696,18.3250207123491,18.1173011395499,18.2086977515816,3779855.64585594,0.0,1.0
2007-03-20,43.8,44.07,43.74,43.85,832500,18.1962345772136,18.3084031465252,18.1713082284777,18.2170065344935,2003903.60133419,0.0,1.0
2007-03-21,44.18,44.3,43.78,43.8861,1173200,18.354101452541,18.4039541500129,18.1879257943016,18.2320038876496,2823999.64574807,0.0,1.0
2007-03-22,44.04,44.4,43.85,44.26,1253700,18.2959399721572,18.4454980645727,18.2170065344935,18.3873365841889,3017770.50449571,0.0,1.0
2007-03-23,43.89,44.25,43.85,43.96,627600,18.2336241003175,18.3831821927329,18.2170065344935,18.2627048405094,1510690.57080761,0.0,1.0
2007-03-26,44.55,44.55,43.51,43.98,918400,18.5078139364125,18.5078139364125,18.0757572249901,18.2710136234213,2210672.75371209,0.0,1.0
2007-03-27,45.81,46.6,44.34,44.34,2760600,19.0312672598666,19.3594641848894,18.4205717158368,18.4205717158368,6645016.55476654,0.0,1.0
2007-03-28,45.63,46.6,45.13,45.81,1606300,18.9564882136588,19.3594641848894,18.7487686408596,19.0312672598666,3866510.93672446,0.0,1.0
2007-03-29,45.5,45.88,44.8,45.68,884700,18.902481124731,19.0603480000585,18.6116737228121,18.9772601709388,2129553.77309352,0.0,1.0
2007-03-30,45.46,45.6,44.85,45.4,1033200,18.8858635589071,18.9440250392909,18.632445680092,18.8609372101712,2487006.8479261,0.0,1.0
2007-04-02,47.35,47.57,45.64,46.5,1859900,19.6710435440882,19.7624401561199,18.9606426051148,19.3179202703295,4476949.31906482,0.0,1.0
2007-04-03,47.46,47.95,47.25,47.4,1030500,19.7167418501041,19.9203070314473,19.6294996295284,19.6918155013682,2480507.70111096,0.0,1.0
2007-04-04,47.65,47.73,47.4,47.46,819500,19.7956752877678,19.8289104194157,19.6918155013682,19.7167418501041,1972611.412965,0.0,1.0
2007-04-05,47.88,47.94,47.53,47.6,717400,19.8912262912554,19.9161526399913,19.745822590296,19.7749033304879,1726847.37969627,0.0,1.0
2007-04-09,47.71,47.97,47.37,47.87,572400,19.8206016365037,19.9286158143593,19.6793523270002,19.8870718997994,1377819.12480923,0.0,1.0
2007-04-10,48.0,48.0,47.47,47.52,511600,19.9410789887272,19.9410789887272,19.7208962415601,19.74166819884,1231467.96689798,0.0,1.0
2007-04-11,47.84,48.36,47.76,47.9,1657200,19.8746087254315,20.0906370811427,19.8413735937836,19.8995350741674,3989031.88964686,0.0,1.0
2007-04-12,47.65,47.77,47.06,47.57,1232300,19.7956752877678,19.8455279852396,19.5505661918647,19.7624401561199,2966258.74825719,0.0,1.0
2007-04-13,47.81,47.92,47.49,47.52,827300,19.8621455510635,19.9078438570794,19.729205024472,19.74166819884,1991386.72598652,0.0,1.0
2007-04-16,48.04,48.2,47.83,47.86,560400,19.9576965545512,20.0241668178469,19.8704543339755,19.8829175083435,1348934.02785307,0.0,1.0
2007-04-17,48.51,48.71,47.86,47.96,527400,20.1529529529825,20.2360407821022,19.8829175083435,19.9244614229033,1269500.0112236,0.0,1.0
2007-04-18,48.9,48.93,48.31,48.42,595900,20.3149742197659,20.3274373941338,20.0698651238628,20.1155634298786,1434385.77301506,0.0,1.0
2007-04-19,48.7,49.76,48.55,49.76,593800,20.2318863906462,20.6722518849806,20.1695705188064,20.6722518849806,1429330.88104773,0.0,1.0
2007-04-20,48.85,49.34,48.61,49.2,926000,20.294202262486,20.4977674438292,20.1944968675423,20.4396059634454,2228966.64845099,0.0,1.0
2007-04-23,48.94,49.34,48.68,48.75,619600,20.3315917855898,20.4977674438292,20.2235776077342,20.2526583479261,1491433.8395035,0.0,1.0
2007-04-24,48.53,48.98,48.27,48.93,714100,20.1612617358944,20.3482093514138,20.0532475580388,20.3274373941338,1718903.97803333,0.0,1.0
2007-04-25,48.57,48.89,47.82,48.73,1286300,20.1778793017184,20.3108198283099,19.8662999425195,20.2443495650141,3096241.68455995,0.0,1.0
2007-04-26,50.79,51.9,49.38,49.508,3184700,21.100154204947,21.5612916565613,20.5143850096532,20.5675612202898,7665864.02302581,0.0,1.0
2007-04-27,51.13,51.66,50.5,51.66,1353600,21.2414035144505,21.4615862616177,20.9796768527235,21.4615862616177,3258238.9366558,0.0,1.0
2007-04-30,50.53,51.21,50.49,51.15,2219000,20.9921400270914,21.2746386460984,20.9755224612675,21.2497122973625,5341335.84547815,0.0,1.0
2007-05-01,50.61,51.01,50.3,50.7,704500,21.0253751587393,21.1915508169787,20.8965890236038,21.0627646818432,1695795.90046839,0.0,1.0
2007-05-02,50.27,50.85,50.22,50.56,641900,20.8841258492358,21.1250805536829,20.8633538919559,21.0046032014594,1545111.97801371,0.0,1.0
2007-05-03,50.83,50.95,50.06,50.5,959600,21.116771770771,21.1666244682428,20.7968836286601,20.9796768527235,2309844.91992827,0.0,1.0
2007-05-04,50.89,51.02,50.11,50.86,2097300,21.1416981195069,21.1957052084347,20.8176555859401,21.1292349451389,5048392.82051433,0.0,1.0
2007-05-07,50.64,51.19,50.55,50.86,526200,21.0378383331072,21.2663298631864,21.0004488100034,21.1292349451389,1266611.50152799,0.0,1.0
2007-05-08,50.22,50.58,49.78,50.44,913000,20.8633538919559,21.0129119843713,20.6805606678926,20.9547505039876,2197674.46008181,0.0,1.0
2007-05-09,50.48,50.58,50.03,50.22,795900,20.9713680698115,21.0129119843713,20.7844204542922,20.8633538919559,1915804.05561787,0.0,1.0
2007-05-10,50.24,50.66,50.1,50.5875,999400,20.8716626748679,21.0461471160192,20.8135011944841,21.0160277779633,2405647.15816622,0.0,1.0
2007-05-11,50.6,50.91,50.27,50.31,1340400,21.0212207672833,21.1500069024188,20.8841258492358,20.9007434150598,3226465.33000402,0.0,1.0
2007-05-14,50.18,50.94,49.94,50.7,715800,20.8467363261319,21.1624700767868,20.7470309311883,21.0627646818432,1722996.03343545,0.0,1.0
2007-05-15,50.29,50.63,50.06,50.2,1520700,20.8924346321478,21.0336839416513,20.7968836286601,20.8550451090439,3660463.91177044,0.0,1.0
2007-05-16,50.12,50.29,49.84,50.29,594400,20.821809977396,20.8924346321478,20.7054870166285,20.8924346321478,1430775.13589555,0.0,1.0
2007-05-17,50.26,50.64,50.24,50.31,785900,20.8799714577798,21.0378383331072,20.8716626748679,20.9007434150598,1891733.14148773,0.0,1.0
2007-05-18,50.88,50.91,50.16,50.36,961700,21.1375437280509,21.1500069024188,20.83842754322,20.9215153723397,2314899.8118956,0.0,1.0
2007-05-21,51.02,51.02,50.72,50.78,1124100,21.1957052084347,21.1957052084347,21.0710734647551,21.095999813491,2705811.45736908,0.0,1.0
2007-05-22,50.8,50.96,50.03,50.81,1354600,21.104308596403,21.1707788596988,20.7844204542922,21.108462987859,3260646.02806882,0.0,1.0
2007-05-23,50.22,50.53,49.98,50.46,1818000,20.8633538919559,20.9921400270914,20.7636484970122,20.9630592868995,4376092.18885952,0.0,1.0
2007-05-24,50.1,50.6,49.86,50.23,1291600,20.8135011944841,21.0212207672833,20.7137957995404,20.8675082834119,3108999.26904893,0.0,1.0
2007-05-25,50.13,50.36,49.89,50.05,563900,20.825964368852,20.9215153723397,20.7262589739084,20.7927292372041,1357358.84779862,0.0,1.0
2007-05-29,50.27,50.34,49.9,50.17,788600,20.8841258492358,20.9132065894277,20.7304133653644,20.842581934676,1898232.28830287,0.0,1.0
2007-05-30,52.14,52.14,49.89,50.09,1826800,21.660997051505,21.660997051505,20.7262589739084,20.8093468030281,4397274.59329404,0.0,1.0
2007-05-31,53.92,54.3,52.14,52.21,2694300,22.4004787306703,22.5583456059977,21.660997051505,21.6900777916969,6485426.39408371,0.0,1.0
2007-06-01,53.91,54.1,53.75,53.94,1366500,22.3963243392143,22.475257776878,22.3298540759185,22.4087875135822,3289290.41588368,0.0,1.0
2007-06-04,53.49,53.95,53.26,53.68,1209800,22.2218398980629,22.4129419050382,22.1262888945753,22.3007733357266,2912099.19146439,0.0,1.0
2007-06-05,53.37,53.42,52.83,53.09,602500,22.1719872005911,22.192759157871,21.9476500619679,22.0556642398235,1450272.57634096,0.0,1.0
2007-06-06,53.17,53.37,52.95,53.37,1057300,22.0888993714714,22.1719872005911,21.9975027594397,22.1719872005911,2545017.75097974,0.0,1.0
2007-06-07,52.68,53.23,52.67,53.08,1170800,21.8853341901282,22.1138257202073,21.8811797986722,22.0515098483675,2818222.62635683,0.0,1.0
2007-06-08,52.24,52.3,51.45,51.46,2254000,21.7025409660648,21.7274673148007,21.374344041042,21.378498432498,5425584.04493365,0.0,1.0
2007-06-11,52.54,52.82,51.8,52.24,714300,21.8271727097444,21.9434956705119,21.5197477420015,21.7025409660648,1719385.39631592,0.0,1.0
2007-06-12,52.92,53.57,52.13,52.42,1525600,22.0058115423517,22.2761021225204,21.6773045295313,21.7978957114527,3668792.30264335,0.05,1.0
2007-06-13,54.49,54.49,53.29,53.3,1378000,22.6586672513746,22.6586672513746,22.159669257217,22.163827573835,3313840.97603732,0.0,1.0
2007-06-14,54.28,54.45,53.89,54.4,1356300,22.571342602397,22.6420339849027,22.4091682542958,22.6212424018128,3261656.39753223,0.0,1.0
2007-06-15,54.01,54.88,53.98,54.55,1228800,22.4590680537116,22.8208415994759,22.4465931038576,22.6836171510825,2955041.93857376,0.0,1.0
2007-06-18,54.18,54.56,53.98,54.5,893300,22.5297594362172,22.6877754677005,22.4465931038576,22.6628255679926,2148225.06813798,0.0,1.0
2007-06-19,55.09,55.37,53.94,54.16,1506500,22.9081662484534,23.0245991137569,22.4299598373857,22.5214428029813,3622860.25428173,0.0,1.0
2007-06-20,54.93,55.3,54.74,55.09,963300,22.8416331825658,22.995490897431,22.7626251668241,22.9081662484534,2316562.41815438,0.0,1.0
2007-06-21,54.83,55.11,54.49,54.92,798000,22.8000500163859,22.9164828816894,22.6586672513746,22.8374748659478,1919045.79018707,0.0,1.0
2007-06-22,53.8,54.82,53.61,54.73,1511700,22.371743404734,22.795891699768,22.2927353889924,22.7584668502061,3635365.31456865,0.0,1.0
2007-06-25,53.56,53.9,53.33,53.85,1053100,22.2719438059025,22.4133265709138,22.1763025236889,22.3925349878239,2532515.19003258,0.0,1.0
2007-06-26,53.1,53.67,52.77,53.57,1238500,22.0806612414754,22.3176852887002,21.943436793082,22.2761021225204,2978368.68564746,0.0,1.0
2007-06-27,54.41,54.65,52.59,53.0,1619800,22.6254007184308,22.7252003172623,21.8685870939584,22.0390780752956,3895326.27937971,0.0,1.0
2007-06-28,54.63,54.97,54.07,54.18,777300,22.7168836840263,22.8582664490377,22.4840179534194,22.5297594362172,1869266.03096793,0.0,1.0
2007-06-29,54.28,54.7,53.77,54.43,873400,22.571342602397,22.7459919003522,22.35926845488,22.6337173516667,2100369.1643476,0.0,1.0
2007-07-02,54.78,55.08,54.3,54.3,802400,22.7792584332961,22.9040079318355,22.579659235633,22.579659235633,1929626.99504524,0.0,1.0
2007-07-03,54.7,55.05,54.57,54.82,244700,22.7459919003522,22.8915329819815,22.6919337843185,22.795891699768,588459.279271648,0.0,1.0
2007-07-05,56.37,56.53,54.38,54.89,1666300,23.4404307755549,23.5069638414426,22.6129257685768,22.8249999160938,4007150.37617633,0.0,1.0
2007-07-06,56.3,56.53,55.66,56.23,677700,23.4113225592291,23.5069638414426,23.1451902956783,23.3822143429032,1629746.03008743,0.0,1.0
2007-07-09,55.77,56.54,55.49,56.25,695600,23.1909317784761,23.5111221580606,23.0744989131727,23.3905309761392,1672792.29530592,0.0,1.0
2007-07-10,55.17,55.8,55.13,55.7,497000,22.9414327813973,23.20340672833,22.9247995149254,23.1618235621502,1195195.18511651,0.0,1.0
2007-07-11,55.92,56.19,55.0886,55.17,720700,23.2533065277458,23.3655810764313,22.9075840841269,22.9414327813973,1733153.25938323,0.0,1.0
2007-07-12,56.62,56.62,55.79,56.19,761300,23.5443886910044,23.5443886910044,23.1992484117121,23.3655810764313,1830788.92239275,0.0,1.0
2007-07-13,56.94,57.2,56.59,56.63,448800,23.6774548227798,23.7855710548473,23.5319137411505,23.5485470076224,1079282.89553378,0.0,1.0
2007-07-16,57.67,57.8,56.1,56.1,1059200,23.9810119358924,24.0350700519261,23.3281562268694,23.3281562268694,2547184.58767686,0.0,1.0
2007-07-17,56.7,57.42,56.65,57.38,1087000,23.5776552239483,23.8770540204428,23.5568636408584,23.8604207539709,2614038.56382624,0.0,1.0
2007-07-18,56.7,57.09,56.15,56.81,756200,23.5776552239483,23.7398295720495,23.3489478099593,23.623396706746,1818524.34403441,0.0,1.0
2007-07-19,57.39,57.45,56.87,56.9,587400,23.8645790705889,23.8895289702968,23.6483466064539,23.6608215563079,1412590.84856627,0.0,1.0
2007-07-20,56.24,57.4,56.05,57.4,891700,23.3863726595212,23.8687373872069,23.3073646437795,23.8687373872069,2144377.35728046,0.0,1.0
2007-07-23,56.28,56.67,56.09,56.15,731400,23.4030059259931,23.5651802740943,23.3239979102515,23.3489478099593,1758884.82574288,0.0,1.0
2007-07-24,55.84,56.57,55.56,56.07,870700,23.220039994802,23.5235971079145,23.1036071294985,23.3156812770155,2093876.15227553,0.0,1.0
2007-07-25,54.8,55.85,53.22,54.0,2037900,22.787575066532,23.2241983114199,22.1305610408911,22.4549097370936,4900781.22283487,0.0,1.0
2007-07-26,52.43,54.3,51.53,54.3,2379000,21.8020540280707,22.579659235633,21.4278055324525,22.579659235633,5721065.08127196,0.0,1.0
2007-07-27,50.51,52.14,50.47,52.11,2596300,21.0036572374185,21.6814628461493,20.9870239709465,21.6689878962953,6243632.31210861,0.0,1.0
2007-07-30,50.83,51.1,49.73,50.9,2646700,21.1367233691938,21.2489979178793,20.679308541216,21.1658315855197,6364835.20412044,0.0,1.0
2007-07-31,49.63,51.54,49.62,51.18,2550300,20.6377253750362,21.4319638490704,20.6335670584182,21.2822644508231,6133010.62495498,0.0,1.0
2007-08-01,49.71,51.42,49.3,50.4,3642600,20.67099190798,21.3820640496547,20.5005009266428,20.9579157546207,8759794.73099677,0.0,1.0
2007-08-02,50.53,50.79,49.62,50.01,1491000,21.0119738706544,21.1200901027219,20.6335670584182,20.7957414065194,3585585.55534952,0.0,1.0
2007-08-03,49.38,50.86,49.33,50.25,1695300,20.5337674595867,21.1491983190478,20.5129758764968,20.895541005351,4076890.13546884,0.0,1.0
2007-08-06,49.89,50.35,48.59,49.71,2134000,20.7458416071037,20.9371241715308,20.2052604467662,20.67099190798,5131884.35621453,0.0,1.0
2007-08-07,49.81,50.51,48.57,49.02,2575400,20.7125750741598,21.0036572374185,20.1969438135303,20.3840680613394,6193371.58903231,0.0,1.0
2007-08-08,50.8,53.24,49.96,50.23,2337400,21.1242484193399,22.1388776741271,20.7749498234295,20.887224372115,5621024.5989765,0.0,1.0
2007-08-09,49.71,51.4,49.71,50.0,2076700,20.67099190798,21.3737474164187,20.67099190798,20.7915830899015,4994088.21112968,0.0,1.0
2007-08-10,49.55,50.23,47.61,49.59,1199100,20.6044588420924,20.887224372115,19.7977454182042,20.6210921085643,2883618.80578108,0.0,1.0
2007-08-13,49.45,50.9,49.27,49.8,1112400,20.5628756759126,21.1658315855197,20.4880259767889,20.7084167575419,2675120.97368933,0.0,1.0
2007-08-14,48.23,49.72,48.16,49.5,845100,20.055561048519,20.675150224598,20.0264528321931,20.5836672590025,2032312.77855525,0.0,1.0
2007-08-15,46.98,49.18,46.76,48.28,1200900,19.5357714712714,20.4506011272271,19.4442885056759,20.0763526316089,2887947.4804958,0.0,1.0
2007-08-16,47.05,47.34,43.6,46.23,2565400,19.5648796875973,19.6854708695187,18.1302604543941,19.2238977249229,6169323.3961728,0.0,1.0
2007-08-17,48.06,48.67,45.88,47.0,2044300,19.9848696660133,20.2385269797101,19.0783566432936,19.5440881045074,4916172.06626493,0.0,1.0
2007-08-20,48.07,48.63,47.31,48.06,806500,19.9890279826313,20.2218937132382,19.6729959196648,19.9848696660133,1939486.75411763,0.0,1.0
2007-08-21,48.35,48.81,47.99,48.0,1405000,20.1054608479347,20.2967434123618,19.9557614496874,19.9599197663054,3378771.09675793,0.0,1.0
2007-08-22,48.06,49.24,47.94,49.0,1108000,19.9848696660133,20.475551026935,19.9349698665975,20.3757514281034,2664539.76883116,0.0,1.0
2007-08-23,47.75,48.55,47.65,48.25,1302800,19.8559618508559,20.1886271802943,19.8143786846761,20.0638776817549,3132998.56573397,0.0,1.0
2007-08-24,48.21,48.21,47.5,47.64,851600,20.047244415283,20.047244415283,19.7520039354064,19.8102203680581,2047944.10391392,0.0,1.0
2007-08-27,47.74,48.34,47.62,48.1,327100,19.8518035342379,20.1013025313167,19.8019037348222,20.0015029324852,786616.388433822,0.0,1.0
2007-08-28,46.49,47.68,46.39,47.55,584400,19.3320139569904,19.82685363453,19.2904307908106,19.7727955184963,1405376.39070842,0.0,1.0
2007-08-29,47.2,47.377,46.58,46.82,616800,19.627254436867,19.7008566410052,19.3694388065522,19.4692384053837,1483292.53557316,0.0,1.0
2007-08-30,46.96,47.5,46.64,46.85,510600,19.5274548380355,19.7520039354064,19.3943887062601,19.4817133552377,1227900.72740541,0.0,1.0
2007-08-31,47.4,47.59,46.81,47.5,613000,19.7104207692266,19.7894287849682,19.4650800887658,19.7520039354064,1474154.22228655,0.0,1.0
2007-09-04,48.17,48.51,47.56,47.82,1354500,20.0306111488111,20.1719939138224,19.7769538351143,19.8850700671818,3257327.72281752,0.0,1.0
2007-09-05,48.0,48.15,47.44,47.69,7912700,19.9599197663054,20.0222945155751,19.7270540356985,19.831011951148,19028613.5639263,0.0,1.0
2007-09-06,47.02,47.3,46.19,47.3,1786100,19.5524047377433,19.6688376030468,19.207264458451,19.6688376030468,4295247.72663299,0.0,1.0
2007-09-07,44.92,46.67,44.88,46.02,1997400,18.6791582479675,19.406863656114,18.6625249814956,19.1365730759453,4803386.04175394,0.0,1.0
2007-09-10,44.69,45.31,44.37,44.4,2371300,18.5835169657539,18.8413325960687,18.4504508339786,18.4629257838325,5702547.97277017,0.0,1.0
2007-09-11,44.98,44.98,43.53,44.48,1990300,18.7248997307653,18.7248997307653,18.121273572259,18.5167527795562,4780997.24362802,0.05,1.0
2007-09-12,45.65,46.21,44.94,44.94,1362300,19.0038166453854,19.2369412307395,18.7082479746685,18.7082479746685,3272447.64356854,0.0,1.0
2007-09-13,45.77,46.05,45.53,46.05,951700,19.0537719136755,19.1703342063526,18.9538613770952,19.1703342063526,2286125.24582264,0.0,1.0
2007-09-14,46.29,46.38,45.23,45.41,1220400,19.2702447429329,19.3077111941506,18.8289732063698,18.903906108805,2931582.69412836,0.0,1.0
2007-09-17,44.46,45.93,44.34,45.93,2733000,18.5084269015079,19.1203789380624,18.4584716332177,19.1203789380624,6565073.33911239,0.0,1.0
2007-09-18,45.07,45.1,44.01,44.7,2109000,18.7623661819829,18.7748549990554,18.3210946454197,18.6083374380882,5066132.33523163,0.0,1.0
2007-09-19,46.1,46.3,44.97,45.26,2837800,19.1911489014735,19.2744076819571,18.7207367917411,18.8414620234423,6816818.55899495,0.0,1.0
2007-09-20,45.99,46.2,45.73,46.01,1307000,19.1453565722075,19.2327782917153,19.0371201575788,19.1536824502559,3139608.8013977,0.0,1.0
2007-09-21,45.12,46.2,45.12,46.08,2271500,18.7831808771038,19.2327782917153,18.7831808771038,19.1828230234252,5456481.55499225,0.0,1.0
2007-09-24,44.28,45.08,44.16,44.9,1510800,18.4334939990726,18.7665291210071,18.3835387307824,18.6915962185718,3629166.77670363,0.0,1.0
2007-09-25,44.61,44.67,44.0,44.01,2148000,18.5708709868706,18.5958486210157,18.3169317063955,18.3210946454197,5159816.14797417,0.0,1.0
2007-09-26,44.85,45.22,44.66,44.96,1869800,18.6707815234509,18.8248102673456,18.5916856819915,18.7165738527169,4491538.28374401,0.0,1.0
2007-09-27,44.84,45.25,44.72,45.11,915900,18.6666185844267,18.8372990844181,18.6166633161366,18.7790179380796,2200128.31002307,0.0,1.0
2007-09-28,44.37,44.84,44.03,44.65,2014900,18.4709604502902,18.6666185844267,18.3294205234681,18.5875227429673,4840090.11012719,0.0,1.0
2007-10-01,44.29,44.79,44.07,44.71,2715000,18.4376569380968,18.6458038893058,18.3460722795648,18.6125003771124,6521834.65630814,0.0,1.0
2007-10-02,44.42,44.51,44.11,44.29,1275000,18.4917751454111,18.5292415966288,18.3627240356615,18.4376569380968,3062740.03196792,0.0,1.0
2007-10-03,44.24,44.55,43.71,44.0,3741200,18.4168422429759,18.5458933527255,18.1962064746943,18.3169317063955,8986920.00595949,0.0,1.0
2007-10-04,44.66,44.66,44.23,44.4,2023400,18.5916856819915,18.5916856819915,18.4126793039517,18.4834492673628,4860508.37700696,0.0,1.0
2007-10-05,46.19,46.56,44.91,44.98,3420700,19.2286153526911,19.3826440965858,18.695759157596,18.7248997307653,8217031.23713935,0.0,1.0
2007-10-08,46.16,46.21,45.93,46.05,979800,19.2161265356186,19.2369412307395,19.1203789380624,19.1703342063526,2353625.63397817,0.0,1.0
2007-10-09,47.57,47.81,46.2,46.38,1632000,19.8031009380281,19.9030114746084,19.2327782917153,19.3077111941506,3920307.24091893,0.0,1.0
2007-10-10,47.05,47.53,46.82,47.53,3460400,19.5866281087707,19.7864491819314,19.4908805112145,19.7864491819314,8312396.55421315,0.0,1.0
2007-10-11,47.14,48.29,46.93,47.09,2131100,19.6240945599883,20.1028325477691,19.5366728404805,19.6032798648674,5119219.82911908,0.0,1.0
2007-10-12,47.86,48.3,47.36,47.46,1148900,19.9238261697293,20.1069954867933,19.7156792185203,19.7573086087621,2759829.03743368,0.0,1.0
2007-10-15,47.2,48.06,46.88,48.0,2216100,19.6490721941334,20.007084950213,19.5158581453596,19.9821073160679,5323402.49791694,0.0,1.0
2007-10-16,47.13,47.21,46.75,47.12,1715000,19.6199316209641,19.6532351331576,19.4617399380453,19.61576868194,4119685.61162744,0.0,1.0
2007-10-17,47.19,47.67,46.52,47.67,2800800,19.6449092551092,19.8447303282699,19.3659923404891,19.8447303282699,6727939.04434176,0.0,1.0
2007-10-18,47.14,47.53,46.95,47.18,891800,19.6240945599883,19.7864491819314,19.5449987185289,19.640746316085,2142236.51804627,0.0,1.0
2007-10-19,46.75,47.27,46.56,47.0,1313700,19.4617399380453,19.6782127673027,19.3826440965858,19.5658134136498,3155703.19999705,0.0,1.0
2007-10-22,47.08,47.49,46.17,46.37,2162700,19.5991169258432,19.7697974258346,19.2202894746428,19.3035482551264,5195127.738931,0.0,1.0
2007-10-23,47.1,47.55,46.81,47.55,1410800,19.6074428038916,19.7947750599797,19.4867175721904,19.7947750599797,3388951.87223555,0.0,1.0
2007-10-24,46.65,47.11,46.63,47.0,3050900,19.4201105478035,19.6116057429158,19.4117846697551,19.5658134136498,7328716.52041638,0.0,1.0
2007-10-25,46.22,48.49,46.21,48.07,4190500,19.2411041697637,20.1860913282527,19.2369412307395,20.0112478892371,10066205.5717345,0.0,1.0
2007-10-26,45.55,46.72,44.87,46.72,2045400,18.9621872551436,19.4492511209727,18.6791074014993,19.4492511209727,4913355.65598993,0.0,1.0
2007-10-29,45.51,45.75,45.39,45.64,1080600,18.9455354990468,19.0454460356272,18.8955802307567,18.9996537063612,2595762.25768199,0.0,1.0
2007-10-30,45.36,45.84,45.3,45.4,813600,18.8830914136841,19.0829124868448,18.858113779539,18.8997431697809,1954388.46275224,0.0,1.0
2007-10-31,46.0801,46.16,44.49,45.53,1276200,19.1828646528154,19.2161265356186,18.5209157185804,18.9538613770952,3065622.61082153,0.0,1.0
2007-11-01,44.97,46.03,44.88,45.87,949500,18.7207367917411,19.1620083283042,18.6832703405235,19.0954013039174,2280840.51792434,0.0,1.0
2007-11-02,43.68,45.16,43.22,45.16,2627700,18.1837176576218,18.7998326332005,17.9922224625094,18.7998326332005,6312127.04470751,0.0,1.0
2007-11-05,43.64,43.97,42.93,42.93,1541200,18.167065901525,18.304442889323,17.8714972308082,17.8714972308082,3702192.10766193,0.0,1.0
2007-11-06,43.78,43.93,42.97,43.58,905000,18.2253470478636,18.2877911332263,17.8881489869049,18.14208826738,2173944.88543605,0.0,1.0
2007-11-07,42.23,43.56,42.2,43.4,1464300,17.5800914991155,18.1337623893316,17.567602682043,18.0671553649447,3517466.84612598,0.0,1.0
2007-11-08,41.5,42.51,40.44,42.27,1867900,17.2761969503503,17.6966537917926,16.8349254137872,17.5967432552123,4486974.20055912,0.0,1.0
2007-11-09,41.78,42.27,40.93,41.1,1914100,17.3927592430274,17.5967432552123,17.038909425972,17.1096793893831,4597953.48642336,0.0,1.0
2007-11-12,42.9,43.8,42.65,43.23,1650500,17.8590084137357,18.2336729259119,17.7549349381311,17.9963854015336,3964746.99824551,0.0,1.0
2007-11-13,43.73,43.75,42.72,43.17,1927800,18.2045323527427,18.212858230791,17.7840755113004,17.9714077673885,4630862.92833548,0.0,1.0
2007-11-14,43.36,43.89,43.19,43.82,982700,18.050503608848,18.2711393771296,17.9797336454369,18.2419988039603,2360591.86620774,0.0,1.0
2007-11-15,43.24,43.78,42.98,43.1,1213600,18.0005483405578,18.2253470478636,17.8923119259291,17.9422671942193,2915248.08062452,0.0,1.0
2007-11-16,42.97,43.69,42.61,43.44,2231300,17.8881489869049,18.1878805966459,17.7382831820344,18.0838071210414,5359915.16339609,0.0,1.0
2007-11-19,42.79,44.11,42.45,43.0,1784700,17.8132160844697,18.3627240356615,17.6716761576475,17.9006378039775,4287115.40004167,0.0,1.0
2007-11-20,42.5,43.19,41.75,42.77,1162700,17.6924908527684,17.9797336454369,17.3802704259549,17.8048902064213,2792978.69425027,0.0,1.0
2007-11-21,42.48,42.94,41.82,42.39,1107800,17.6841649747201,17.8756601698324,17.4094109991241,17.6466985235024,2661100.71169729,0.0,1.0
2007-11-23,42.89,42.93,42.24,42.68,295900,17.8548454747115,17.8714972308082,17.5842544381397,17.7674237552037,710795.902321023,0.0,1.0
2007-11-26,42.52,43.62,42.49,42.81,1484100,17.7008167308168,18.1587400234767,17.6883279137442,17.821541962518,3565029.39721065,0.0,1.0
2007-11-27,42.96,43.26,42.37,42.66,1552800,17.8839860478807,18.0088742186062,17.6383726454541,17.7590978771553,3730057.03658023,0.0,1.0
2007-11-28,43.72,43.73,43.05,43.06,956500,18.2003694137185,18.2045323527427,17.9214524990984,17.9256154381225,2297655.5612371,0.0,1.0
2007-11-29,43.72,43.87,43.35,43.52,625600,18.2003694137185,18.2628134990812,18.0463406698238,18.1171106332349,1502784.44235226,0.0,1.0
2007-11-30,43.22,44.21,42.8,43.99,1504200,17.9922224625094,18.4043534259033,17.8173790234938,18.3127687673714,3613312.59300874,0.0,1.0
2007-12-03,43.07,43.42,42.89,43.4,706300,17.9297783771467,18.0754812429931,17.8548454747115,18.0671553649447,1696637.87025799,0.0,1.0
2007-12-04,42.69,43.03,42.61,42.73,1175100,17.7715866942279,17.91312662105,17.7382831820344,17.7882384503246,2822765.3424043,0.0,1.0
2007-12-05,44.19,44.19,42.93,43.25,5418100,18.396027547855,18.396027547855,17.8714972308082,18.004711279582,13015083.7389846,0.0,1.0
2007-12-06,44.23,44.49,43.92,44.17,3025800,18.4126793039517,18.5209157185804,18.2836281942021,18.3877016698066,7268422.57939492,0.0,1.0
2007-12-07,44.9,44.97,44.23,44.32,2053100,18.6915962185718,18.7207367917411,18.4126793039517,18.4501457551693,4931852.20363399,0.0,1.0
2007-12-10,45.3,45.57,44.61,45.0,636000,18.858113779539,18.9705131331919,18.5708709868706,18.7332256088136,1527766.79241694,0.0,1.0
2007-12-11,43.7,45.48,43.6,45.46,1011400,18.212858230791,18.9547092067821,18.1711812096679,18.9463738025574,2426756.93402575,0.05,1.0
2007-12-12,43.63,44.9,42.91,44.77,1127700,18.1836843160049,18.7129824842681,17.8836097639186,18.6588023568081,2705807.58799765,0.0,1.0
2007-12-13,43.35,43.86,42.85,43.33,522900,18.0669886568602,18.279541464588,17.8586035512447,18.0586532526356,1254648.21119445,0.0,1.0
2007-12-14,43.51,43.74,42.95,43.04,701900,18.1336718906571,18.2295290392403,17.9002805723678,17.9377898913786,1684141.47913059,0.0,1.0
2007-12-17,42.99,43.52,42.79,43.27,854400,17.9169513808171,18.1378395927695,17.8335973385709,18.0336470399617,2050050.54818232,0.0,1.0
2007-12-18,42.59,43.56,42.42,43.56,860700,17.7502432963247,18.1545104012187,17.6793923604155,18.1545104012187,2065166.79169069,0.0,1.0
2007-12-19,42.14,42.77,42.12,42.67,1400200,17.5626967012708,17.8252619343463,17.5543612970462,17.7835849132232,3359645.10482781,0.0,1.0
2007-12-20,42.56,42.71,42.16,42.45,685200,17.7377401899878,17.8002557216724,17.5710321054954,17.6918954667524,1644071.43681475,0.0,1.0
2007-12-21,42.27,43.1,42.13,43.02,2491400,17.6168768287308,17.9627961040525,17.5585289991585,17.929454487154,5977874.45662621,0.0,1.0
2007-12-24,42.79,43.02,42.32,42.32,270300,17.8335973385709,17.929454487154,17.6377153392924,17.6377153392924,648558.828620881,0.0,1.0
2007-12-26,42.38,42.73,41.89,42.685,931000,17.6627215519662,17.808591125897,17.4585041484631,17.7898364663916,2233844.87401421,0.0,1.0
2007-12-27,41.52,42.33,41.52,41.91,856800,17.3042991703076,17.6418830414047,17.3042991703076,17.4668395526877,2055809.11713789,0.0,1.0
2007-12-28,42.01,42.06,41.42,41.84,869600,17.5085165738108,17.5293550843723,17.2626221491845,17.4376656379015,2086521.48490092,0.0,1.0
2007-12-31,41.59,41.9,41.49,41.8,884100,17.3334730850938,17.4626718505754,17.2917960639707,17.4209948294523,2121312.83900748,0.0,1.0
2008-01-02,40.32,42.04,40.27,41.48,1966400,16.8041749168305,17.5210196801477,16.783336406269,17.2876283618584,4718187.49759564,0.0,1.0
2008-01-03,40.54,40.71,40.1601,40.47,1290100,16.8958643633013,16.9667152992106,16.7375333600547,16.8666904485152,3095470.75399112,0.0,1.0
2008-01-04,39.87,40.68,39.64,40.26,2180000,16.6166283217766,16.9542121928737,16.5207711731935,16.7791687041567,5230700.13464122,0.0,1.0
2008-01-07,38.61,40.12,38.41,40.01,3180200,16.0914978556257,16.7208208745843,16.0081438133795,16.6749761513489,7630583.74687429,0.0,1.0
2008-01-08,38.06,39.37,37.97,38.46,2333300,15.8622742394487,16.4082432161612,15.8247649204379,16.028982323941,5598528.72667813,0.0,1.0
2008-01-09,38.4,38.55,37.71,37.87,1430500,16.0039761112672,16.0664916429518,15.7164046655178,15.7830878993148,3432347.03789186,0.0,1.0
2008-01-10,37.76,38.84,37.59,38.05,1990400,15.7372431760794,16.1873550042088,15.6663922401701,15.8581065373363,4775773.18715132,0.0,1.0
2008-01-11,37.21,37.98,36.92,37.35,2281800,15.5080195599024,15.8289326225502,15.3871561986454,15.5663673894747,5474959.43450657,0.0,1.0
2008-01-14,38.49,38.66,36.62,37.53,3199500,16.041485430278,16.1123363661872,15.2621251352761,15.6413860274963,7676892.23889198,0.0,1.0
2008-01-15,36.99,38.06,36.93,37.89,2296000,15.4163301134316,15.8622742394487,15.3913239007577,15.7914233035394,5509030.96749368,0.0,1.0
2008-01-16,37.45,37.98,36.82,36.9,2544100,15.6080444105978,15.8289326225502,15.3454791775223,15.3788207944208,6104323.03327556,0.0,1.0
2008-01-17,37.93,38.08,37.42,37.5,3140800,15.8080941119886,15.8706096436733,15.5955413042609,15.6288829211593,7536047.23985375,0.0,1.0
2008-01-18,38.45,38.98,37.76,38.12,2852800,16.0248146218287,16.2457028337811,15.7372431760794,15.8872804521225,6845018.96518554,0.0,1.0
2008-01-22,38.12,38.61,37.04,38.1,1498000,15.8872804521225,16.0914978556257,15.4371686239931,15.8789450478979,3594306.78976722,0.0,1.0
2008-01-23,39.01,39.07,36.39,37.65,4196100,16.258205940118,16.2832121527919,15.166267986693,15.691398452844,10068137.9976918,0.0,1.0
2008-01-24,40.31,40.4,38.91,39.17,2248400,16.8000072147182,16.837516533729,16.2165289189949,16.324889173915,5394819.34987492,0.0,1.0
2008-01-25,40.17,41.16,39.8,40.62,2169800,16.7416593851459,17.1542618942645,16.5874544069904,16.9292059801998,5206226.21658005,0.0,1.0
2008-01-28,41.36,41.43,39.66,39.66,2036800,17.2376159365107,17.2667898512968,16.5291065774181,16.5291065774181,4887105.5202923,0.0,1.0
2008-01-29,42.15,42.63,41.27,41.77,2410400,17.5668644033831,17.7669141047739,17.2001066174999,17.4084917231154,5783522.75437578,0.0,1.0
2008-01-30,41.6,42.25,41.43,42.16,2138100,17.3376407872061,17.6085414245062,17.2667898512968,17.5710321054954,5130165.11829192,0.0,1.0
2008-01-31,42.42,42.71,40.86,40.98,1705100,17.6793923604155,17.8002557216724,17.0292308308952,17.0792432562429,4091223.30255813,0.0,1.0
2008-02-01,43.48,43.83,42.08,42.3,2316700,18.1211687843202,18.267038358251,17.5376904885969,17.6293799350677,5558698.62473547,0.0,1.0
2008-02-04,43.5,43.55,42.98,43.49,1905400,18.1295041885448,18.1503426991064,17.9127836787048,18.1253364864325,4571823.86997495,0.0,1.0
2008-02-05,42.33,43.11,41.81,42.82,1324600,17.6418830414047,17.9669638061648,17.4251625315646,17.8461004449078,3178250.18272741,0.0,1.0
2008-02-06,41.99,43.56,41.96,42.54,1856200,17.5001811695862,18.1545104012187,17.4876780632492,17.7294047857632,4453773.20638578,0.0,1.0
2008-02-07,41.95,42.19,41.4,41.9,1519000,17.4835103611369,17.5835352118323,17.2542867449599,17.4626718505754,3644694.26812845,0.0,1.0
2008-02-08,41.59,42.34,41.31,41.65,1522600,17.3334730850938,17.646050743517,17.2167774259491,17.3584792977676,3653332.1215618,0.0,1.0
2008-02-11,42.11,42.41,41.48,41.56,1120100,17.5501935949339,17.6752246583031,17.2876283618584,17.3209699787569,2687572.11963836,0.0,1.0
2008-02-12,42.58,42.82,41.81,42.06,1257400,17.7460755942124,17.8461004449078,17.4251625315646,17.5293550843723,3017010.2519715,0.0,1.0
2008-02-13,42.7,43.12,42.46,43.01,1600100,17.7960880195601,17.9711315082771,17.6960631688647,17.9252867850417,3839285.91075203,0.0,1.0
2008-02-14,40.6,41.06,39.75,40.64,4963600,16.9208705759752,17.1125848731414,16.5666158964289,16.9375413844244,11909680.3616079,0.0,1.0
2008-02-15,42.04,42.05,40.35,40.66,1540500,17.5210196801477,17.52518738226,16.8166780231675,16.945876788649,3696281.44835541,0.0,1.0
2008-02-19,40.65,42.12,40.45,41.44,1883700,16.9417090865367,17.5543612970462,16.8583550442905,17.2709575534092,4519756.80900169,0.0,1.0
2008-02-20,41.41,41.51,40.09,40.32,1248600,17.2584544470722,17.3001314681953,16.7083177682474,16.8041749168305,2995895.49913442,0.0,1.0
2008-02-21,41.56,42.07,41.3115,41.74,986100,17.3209699787569,17.5335227864846,17.217402581266,17.3959886167784,2366052.01961913,0.0,1.0
2008-02-22,41.52,41.8,40.76,41.67,837600,17.3042991703076,17.4209948294523,16.9875538097721,17.3668147019923,2009740.56549334,0.0,1.0
2008-02-25,42.3,42.36,41.33,41.52,815000,17.6293799350677,17.6543861477416,17.2251128301737,17.3042991703076,1955514.04116174,0.0,1.0
2008-02-26,42.45,42.87,41.78,42.3,1051600,17.6918954667524,17.8669389554694,17.4126594252277,17.6293799350677,2523212.96403151,0.0,1.0
2008-02-27,42.6,42.86,42.08,42.08,979500,17.754410998437,17.8627712533571,17.5376904885969,17.5376904885969,2350215.95499132,0.0,1.0
2008-02-28,42.25,42.33,41.62,42.0,1127100,17.6085414245062,17.6418830414047,17.3459761914307,17.5043488716985,2704367.94575877,0.0,1.0
2008-02-29,41.49,42.19,41.28,41.86,1373700,17.2917960639707,17.5835352118323,17.2042743196122,17.4460010421261,3296060.90594341,0.0,1.0
2008-03-03,41.01,41.5,40.63,41.26,927700,17.0917463625799,17.295963766083,16.9333736823121,17.1959389153876,2225926.8417003,0.0,1.0
2008-03-04,40.8,41.0,40.31,40.61,859600,17.0042246182214,17.0875786604675,16.8000072147182,16.9250382780875,2062527.44758605,0.0,1.0
2008-03-05,41.11,41.83,40.9,40.97,1596500,17.133423383703,17.4334979357892,17.0459016393445,17.0750755541306,3830648.05731866,0.0,1.0
2008-03-06,40.09,41.16,40.07,41.11,1151300,16.7083177682474,17.1542618942645,16.6999823640228,17.133423383703,2762433.51606075,0.0,1.0
2008-03-07,39.0,39.9,38.57,39.85,1851700,16.2540382380057,16.6291314281135,16.0748270471764,16.608292917552,4442975.88959411,0.0,1.0
2008-03-10,38.29,39.33,38.15,39.03,1424700,15.9581313880318,16.3915724077119,15.8997835584594,16.2665413443426,3418430.49624923,0.0,1.0
2008-03-11,39.41,39.41,38.55,39.18,1530000,16.4457525351719,16.4457525351719,16.0868754181903,16.349773771328,3666436.05216876,0.05,1.0
2008-03-12,39.08,39.73,38.97,39.55,1029000,16.3080438740046,16.579288206607,16.2621409869488,16.5041743914248,2465857.97234094,0.0,1.0
2008-03-13,38.89,39.14,38.03,38.56,1746700,16.22875706909,16.3330818123986,15.8698799521083,16.0910484079226,4185728.00805435,0.0,1.0
2008-03-14,37.67,39.0,37.29,38.96,1967900,15.7196523217439,16.2746599561458,15.5610787119148,16.2579679972164,4715803.5993875,0.0,1.0
2008-03-17,36.31,37.42,35.73,37.01,2401600,15.152125718145,15.6153275784353,14.910092313669,15.4442349994091,5755106.42018853,0.0,1.0
2008-03-18,37.25,37.27,36.48,36.94,2746200,15.5443867529854,15.5527327324501,15.2230665435948,15.4150240712827,6580893.25912799,0.0,1.0
2008-03-19,37.95,38.84,36.47,37.63,4001300,15.8364960342496,16.2078921204283,15.2188935538625,15.7029603628145,9588569.00362273,0.0,1.0
2008-03-20,38.75,38.75,37.63,37.95,1887700,16.1703352128372,16.1703352128372,15.7029603628145,15.8364960342496,4523615.25207773,0.0,1.0
2008-03-24,40.2,40.37,38.85,38.99,1548900,16.7754187240272,16.8463595494771,16.2120651101606,16.2704869664134,3711727.32104848,0.0,1.0
2008-03-25,40.14,40.73,39.99,40.41,6168400,16.7503807856331,16.9965871798415,16.687785939648,16.8630515084064,14781728.1988221,0.0,1.0
2008-03-26,39.0,39.83,38.74,39.83,1926200,16.2746599561458,16.6210181039304,16.1661622231048,16.6210181039304,4615875.24424016,0.0,1.0
2008-03-27,38.44,39.46,38.21,39.24,2110400,16.0409725311345,16.4666174838337,15.9449937672905,16.3748117097221,5057285.38856007,0.0,1.0
2008-03-28,37.85,38.69,37.73,38.69,800500,15.7947661369261,16.1452972744431,15.744690260138,16.1452972744431,1918288.92794842,0.0,1.0
2008-03-31,38.14,38.17,37.47,37.47,1959200,15.9157828391641,15.9283018083612,15.636192527097,15.636192527097,4694955.23752224,0.0,1.0
2008-04-01,38.0,38.45,37.55,38.45,2469400,15.8573609829113,16.0451455208668,15.6695764449558,16.0451455208668,5917579.8609317,0.0,1.0
2008-04-02,37.84,38.85,37.71,38.14,2141200,15.7905931471938,16.2120651101606,15.7363442806733,15.9157828391641,5131093.38229,0.0,1.0
2008-04-03,37.73,38.17,37.44,37.78,1540200,15.744690260138,15.9283018083612,15.6236735579,15.7655552087997,3690878.9591832,0.0,1.0
2008-04-04,38.15,38.27,37.68,37.91,1535500,15.9199558288965,15.9700317056846,15.7238253114762,15.8198040753202,3679616.05104908,0.0,1.0
2008-04-07,37.7,38.28,37.64,38.28,1021600,15.7321712909409,15.9742046954169,15.7071333525469,15.9742046954169,2448124.8829383,0.0,1.0
2008-04-08,37.13,37.87,37.07,37.81,1928800,15.4943108761973,15.8031121163908,15.4692729378032,15.7780741779967,4622105.7891654,0.0,1.0
2008-04-09,36.53,37.4,36.32,37.125,1383000,15.2439314922566,15.6069815989706,15.1562987078773,15.4922243813311,3314170.62754861,0.0,1.0
2008-04-10,36.12,36.65,35.84,36.46,1727800,15.0728389132304,15.2940073690447,14.9559952007248,15.2147205641301,4140436.73917462,0.0,1.0
2008-04-11,35.23,35.97,35.22,35.74,1391400,14.7014428270517,15.0102440672452,14.6972698373194,14.9142653034013,3334300.08038405,0.0,1.0
2008-04-14,34.91,35.15,34.11,35.15,2994400,14.5679071556167,14.6680589091929,14.2340679770291,14.6680589091929,7175670.66314645,0.0,1.0
2008-04-15,34.9,35.31,34.48,34.95,2109300,14.5637341658843,14.7348267449105,14.3884685971258,14.584599114546,5054649.38878402,0.0,1.0
2008-04-16,35.93,36.29,34.9,35.12,1701200,14.9935521083159,15.1437797386803,14.5637341658843,14.6555399399959,4076693.47186239,0.0,1.0
2008-04-17,35.92,36.22,35.8,35.89,1301100,14.9893791185835,15.1145688105539,14.9393032417954,14.9768601493865,3117908.46240311,0.0,1.0
2008-04-18,38.07,38.4,36.31,36.33,2800800,15.8865719110377,16.0242805722051,15.152125718145,15.1604716976097,6711734.70255832,0.0,1.0
2008-04-21,37.98,38.07,37.51,38.07,1473400,15.8490150034466,15.8865719110377,15.6528844860264,15.8865719110377,3530801.88187283,0.0,1.0
2008-04-22,37.27,38.04,36.96,37.75,1114200,15.5527327324501,15.8740529418407,15.4233700507474,15.7530362396027,2670028.13681465,0.0,1.0
2008-04-23,37.98,38.07,37.32,37.67,1679500,15.8490150034466,15.8865719110377,15.5735976811118,15.7196523217439,4024692.38537086,0.0,1.0
2008-04-24,38.43,38.5091,37.84,38.1,1783600,16.0367995414021,16.069807890185,15.7905931471938,15.8990908802347,4274153.81872431,0.0,1.0
2008-04-25,36.38,37.31,35.6,36.57,6759100,15.1813366462714,15.5694246913795,14.8558434471485,15.2606234511859,16197260.0785711,0.0,1.0
2008-04-28,37.01,37.48,36.33,36.58,2778000,15.4442349994091,15.6403655168293,15.1604716976097,15.2647964409183,6657097.61629072,0.0,1.0
2008-04-29,36.33,37.04,36.02,37.04,3063900,15.1604716976097,15.4567539686062,15.031109015907,15.4567539686062,7342217.92172536,0.0,1.0
2008-04-30,36.06,36.44,35.79,36.24,2862400,15.0478009748363,15.2063745846655,14.935130252063,15.1229147900186,6859350.69001821,0.0,1.0
2008-05-01,37.04,37.13,36.01,36.1,3656200,15.4567539686062,15.4943108761973,15.0269360261746,15.0644929337657,8761583.98296689,0.0,1.0
2008-05-02,37.49,37.74,37.24,37.52,1250200,15.6445385065617,15.7488632498703,15.5402137632531,15.6570574757587,2995933.5636741,0.0,1.0
2008-05-05,37.22,37.67,37.03,37.09,1042100,15.5318677837884,15.7196523217439,15.4525809788738,15.4776189172679,2497250.33331049,0.0,1.0
2008-05-06,37.96,38.1,36.89,36.93,1884600,15.8406690239819,15.8990908802347,15.394159122621,15.4108510815504,4516186.5254361,0.0,1.0
2008-05-07,37.3,38.26,37.19,38.02,1158300,15.5652517016471,15.9658587159523,15.5193488145913,15.865706962376,2775707.7642007,0.0,1.0
2008-05-08,37.34,37.61,37.17,37.28,1073400,15.5819436605765,15.6946143833498,15.5110028351266,15.5569057221824,2572256.50875682,0.0,1.0
2008-05-09,37.0,37.28,36.75,36.8,892800,15.4400620096768,15.5569057221824,15.3357372663682,15.3566022150299,2139473.27279494,0.0,1.0
2008-05-12,37.53,37.64,36.98,36.98,985200,15.6612304654911,15.7071333525469,15.4317160302121,15.4317160302121,2360897.25398473,0.0,1.0
2008-05-13,38.17,38.27,37.25,37.25,1964400,15.9283018083612,15.9700317056846,15.5443867529854,15.5443867529854,4707416.32737272,0.0,1.0
2008-05-14,39.11,39.41,38.17,38.47,2539000,16.3205628432016,16.4457525351719,15.9283018083612,16.0534915003315,6084366.75585389,0.0,1.0
2008-05-15,39.71,39.8,38.8,39.1,1344200,16.5709422271423,16.6084991347334,16.1912001614989,16.3163898534692,3221191.72635636,0.0,1.0
2008-05-16,39.22,39.8,38.7,39.63,1519400,16.3664657302574,16.6084991347334,16.1494702641754,16.5375583092835,3641034.59978117,0.0,1.0
2008-05-19,39.38,40.0,39.1,39.32,993900,16.4332335659749,16.6919589293803,16.3163898534692,16.4081956275808,2381745.61585001,0.0,1.0
2008-05-20,38.8,39.27,38.54,39.27,888800,16.1912001614989,16.3873306789191,16.0827024284579,16.3873306789191,2129887.81906378,0.0,1.0
2008-05-21,38.87,39.29,38.76,38.9,1508000,16.2204110896253,16.3956766583838,16.1745082025695,16.2329300588223,3613716.05664737,0.0,1.0
2008-05-22,38.88,39.15,38.61,38.88,1077300,16.2245840793577,16.337254802131,16.1119133565843,16.2245840793577,2581602.32614469,0.0,1.0
2008-05-23,38.12,38.96,38.04,38.67,851700,15.9074368596994,16.2579679972164,15.8740529418407,16.1369512949784,2040982.73570727,0.0,1.0
2008-05-27,38.95,39.02,38.28,38.28,757600,16.2537950074841,16.2830059356105,15.9742046954169,15.9742046954169,1815484.93668172,0.0,1.0
2008-05-28,40.18,40.53,39.21,39.35,2724200,16.7670727445625,16.9131273851946,16.362292740525,16.4207145967779,6528173.26360661,0.0,1.0
2008-05-29,40.5,41.95,40.3,40.3,4951700,16.9006084159976,17.5056919271876,16.8171486213507,16.8171486213507,11866072.8101464,0.0,1.0
2008-05-30,40.28,41.01,40.23,40.78,3151000,16.808802641886,17.1134308923472,16.7879376932242,17.0174521285032,7550941.17672137,0.0,1.0
2008-06-02,40.34,40.7,40.11,40.4,2234700,16.83384058028,16.9840682106445,16.7378618164361,16.8588785186741,5355153.36325589,0.0,1.0
2008-06-03,40.25,40.55,39.97,40.32,1577500,16.7962836726889,16.9214733646593,16.6794399601833,16.8254946008153,3780263.31522628,0.0,1.0
2008-06-04,41.15,41.26,40.17,40.25,2854900,17.1718527486,17.2177556356558,16.7628997548302,16.7962836726889,6841377.96427226,0.0,1.0
2008-06-05,42.16,42.16,41.08,41.36,2100800,17.5933247115668,17.5933247115668,17.1426418204736,17.2594855329792,5034280.29960531,0.0,1.0
2008-06-06,40.11,41.87,39.91,41.53,3245000,16.7378618164361,17.4723080093288,16.6544020217892,17.3304263584291,7776199.33940365,0.0,1.0
2008-06-09,38.64,40.0,38.28,39.58,3148900,16.1244323257814,16.6919589293803,15.9742046954169,16.5166933606218,7545908.81351252,0.0,1.0
2008-06-10,39.07,39.71,38.13,38.3,1915100,16.3038708842722,16.5709422271423,15.9116098494318,15.9825506748816,4589275.61013619,0.0,1.0
2008-06-11,38.4,39.57,38.4,38.82,2207500,16.0451455208668,16.5340210484557,16.0451455208668,16.2206393000013,5283093.25021445,0.05,1.0
2008-06-12,39.13,39.5,38.54,38.54,1537700,16.3501704226958,16.5047720852666,16.103643447245,16.103643447245,3680096.25859785,0.0,1.0
2008-06-13,39.99,40.05,39.34,39.36,1316400,16.7095148275902,16.7345853674666,16.437917312263,16.4462741588885,3150470.6476024,0.0,1.0
2008-06-16,39.81,40.03,39.34,39.65,686900,16.6343032079611,16.7262285208411,16.437917312263,16.5674484349575,1643921.51917205,0.0,1.0
2008-06-17,39.36,40.07,39.31,40.07,781200,16.4462741588885,16.742942214092,16.4253820423249,16.742942214092,1869604.73253342,0.0,1.0
2008-06-18,38.8,39.44,38.65,39.39,762400,16.2122824533758,16.4797015453903,16.149606103685,16.4588094288267,1824611.68469468,0.0,1.0
2008-06-19,39.35,39.42,38.63,38.82,1139100,16.4420957355758,16.4713446987648,16.1412492570595,16.2206393000013,2726147.91452741,0.0,1.0
2008-06-20,38.5,40.2,38.36,38.49,1425600,16.0869297539941,16.7972617171574,16.0284318276159,16.0827513306813,3411813.24462319,0.0,1.0
2008-06-23,37.93,38.62,37.82,38.5,840100,15.8487596251687,16.1370708337468,15.8027969687287,16.0869297539941,2010566.99411332,0.0,1.0
2008-06-24,37.65,38.05,37.39,37.62,951400,15.7317637724124,15.8989007049214,15.6231247662815,15.7192285024742,2276935.4103076,0.0,1.0
2008-06-25,38.28,38.67,37.68,37.68,1454200,15.9950044411141,16.1579629503104,15.7442990423506,15.7442990423506,3480260.11527151,0.0,1.0
2008-06-26,37.14,37.95,36.97,37.77,1030100,15.5186641834634,15.8571164717942,15.447630987147,15.7819048521651,2465283.96695171,0.0,1.0
2008-06-27,36.97,37.52,36.63,37.31,1812700,15.447630987147,15.6774442693469,15.3055645945144,15.5896973797797,4338239.24560079,0.0,1.0
2008-06-30,36.91,37.6,36.52,37.16,1344900,15.4225604472707,15.7108716558488,15.2596019380744,15.5270210300888,3218678.19352815,0.0,1.0
2008-07-01,37.11,37.14,36.39,36.51,1510100,15.5061289135252,15.5186641834634,15.2052824350089,15.2554235147616,3614042.63517501,0.0,1.0
2008-07-02,37.25,37.5,36.95,37.0,2317800,15.5646268399034,15.6690874227215,15.4392741405216,15.4601662570852,5547068.41918324,0.0,1.0
2008-07-03,20.14,20.84,19.96,20.36,2640800,15.3097430178271,15.8418592101051,15.1729131398127,15.4769795354002,3473978.10257619,16.5,1.0
2008-07-07,19.74,20.54,19.64,20.24,3991400,15.0056766222397,15.6138094134145,14.9296600233428,15.3857596167239,5250695.31907852,0.0,1.0
2008-07-08,21.05,21.12,19.73,19.78,3718000,16.0014940677885,16.0547056870163,14.99807496235,15.0360832617984,4891037.02869519,0.0,1.0
2008-07-09,21.76,22.14,21.07,21.07,4075900,16.5412119199562,16.8300749957642,16.0166973875679,16.0166973875679,5361855.25154888,0.0,1.0
2008-07-10,21.0,21.85,20.69,21.8,3222200,15.9634857683401,16.6096268589633,15.7278343117598,16.5716185595149,4238811.05805853,0.0,1.0
2008-07-11,20.8,21.16,20.54,20.9,1906500,15.8114525705463,16.085112326575,15.6138094134145,15.8874691694432,2508004.86691969,0.0,1.0
2008-07-14,20.37,21.02,20.3,20.9,2741900,15.4845811952899,15.9786890881194,15.4313695760621,15.8874691694432,3606975.37089277,0.0,1.0
2008-07-15,19.77,20.69,18.8,20.17,3756000,15.0284816019087,15.7278343117598,14.2911205926092,15.3325479974961,4941026.11075287,0.0,1.0
2008-07-16,20.0,20.06,19.22,19.76,3500800,15.2033197793715,15.2489297387096,14.610390307976,15.020879942019,4605309.95967082,0.0,1.0
2008-07-17,20.56,20.93,19.86,19.9,2959400,15.6290127331939,15.9102741491123,15.0968965409159,15.1273031804746,3893097.09056497,0.0,1.0
2008-07-18,20.84,20.84,19.7,20.58,2062400,15.8418592101051,15.8418592101051,14.9752699826809,15.6442160529733,2713091.65357207,0.0,1.0
2008-07-21,19.84,20.53,18.43,20.32,3293800,15.0816932211365,15.6062077535248,14.0098591766908,15.4465728958414,4333001.01267247,0.0,1.0
2008-07-22,20.4,20.49,19.64,20.49,2034900,15.5073861749589,15.5758011139661,14.9296600233428,15.5758011139661,2676915.34418824,0.0,1.0
2008-07-23,20.51,21.2,20.31,20.92,1732200,15.5910044337455,16.1155189661338,15.4389712359517,15.9026724892226,2278712.8405341,0.0,1.0
2008-07-24,20.12,20.67,20.05,20.67,1196900,15.2945396980477,15.7126309919804,15.2413280788199,15.7126309919804,1574524.53460067,0.0,1.0
2008-07-25,19.56,20.27,19.41,20.26,2006800,14.8688467442253,15.408564596393,14.75482184588,15.4009629365033,2639949.73350875,0.0,1.0
2008-07-28,19.43,19.76,19.38,19.55,1408300,14.7700251656594,15.020879942019,14.732016866211,14.8612450843356,1852621.69110044,0.0,1.0
2008-07-29,20.11,20.11,19.36,19.36,2091600,15.286938038158,15.286938038158,14.7168135464316,14.7168135464316,2751504.31662692,0.0,1.0
2008-07-30,19.7,20.25,19.37,20.12,2091300,14.9752699826809,15.3933612766136,14.7244152063213,15.2945396980477,2751109.66597909,0.0,1.0
2008-07-31,18.95,19.7,18.81,19.52,3341500,14.4051454909545,14.9752699826809,14.2987222524989,14.8384401046666,4395750.46567643,0.0,1.0
2008-08-01,19.13,19.25,18.71,18.89,1894300,14.5419753689688,14.6331952876451,14.222705653602,14.3595355316164,2491955.74057486,0.0,1.0
2008-08-04,18.97,19.17,18.79,18.95,2108800,14.4203488107339,14.5723820085276,14.2835189327195,14.4051454909545,2774130.9537688,0.0,1.0
2008-08-05,18.97,19.14,18.64,18.91,3211300,14.4203488107339,14.5495770288585,14.1694940343742,14.3747388513957,4224472.08452093,0.0,1.0
2008-08-06,22.5,22.75,19.97,20.71,7141400,17.1037347517929,17.2937762490351,15.1805147997024,15.7430376315392,9394527.12122752,0.0,1.0
2008-08-07,22.4,23.11,21.6,21.71,4135000,17.0277181528961,17.5674360050637,16.4195853617212,16.5032036205077,5439601.42917014,0.0,1.0
2008-08-08,23.21,23.47,22.25,22.25,2836400,17.6434526039606,17.8410957610924,16.9136932545508,16.9136932545508,3731290.32495725,0.0,1.0
2008-08-11,23.31,23.65,22.8,23.12,2041500,17.7194692028575,17.9779256391068,17.3317845484835,17.5750376649534,2685597.65844035,0.0,1.0
2008-08-12,22.94,23.51,22.76,23.13,2827100,17.4382077869391,17.8715024006512,17.3013779089247,17.5826393248431,3719056.15487471,0.0,1.0
2008-08-13,22.79,23.01,22.33,22.89,1479700,17.3241828885938,17.4914194061669,16.9745065336683,17.4001994874907,1946548.54528249,0.0,1.0
2008-08-14,22.94,23.06,22.23,22.69,1214000,17.4382077869391,17.5294277056153,16.8984899347714,17.2481662896969,1597019.62152662,0.0,1.0
2008-08-15,23.09,23.4,22.93,23.0,1080300,17.5522326852844,17.7878841418646,17.4306061270494,17.4838177462772,1421136.98281318,0.0,1.0
2008-08-18,22.71,23.09,22.59,23.06,959500,17.2633696094763,17.5522326852844,17.1721496908001,17.5294277056153,1262224.32195617,0.0,1.0
2008-08-19,22.41,22.65,22.17,22.49,1115200,17.0353198127857,17.2177596501382,16.8528799754333,17.0961330919032,1467048.00817668,0.0,1.0
2008-08-20,22.23,22.51,22.03,22.5,1075000,16.8984899347714,17.1113364116826,16.7464567369777,17.1037347517929,1414164.8213683,0.0,1.0
2008-08-21,22.16,22.26,21.65,21.92,939100,16.8452783155436,16.9212949144405,16.4575936611696,16.6628384781911,1235388.07790416,0.0,1.0
2008-08-22,22.33,22.65,22.01,22.44,1062100,16.9745065336683,17.2177596501382,16.7312534171983,17.0581247924548,1397194.84351188,0.0,1.0
2008-08-25,21.97,22.33,21.84,22.16,920600,16.7008467776396,16.9745065336683,16.6020251990737,16.8452783155436,1211051.28795503,0.0,1.0
2008-08-26,21.79,21.93,21.47,21.93,994600,16.5640168996252,16.6704401380808,16.3207637831553,16.6704401380808,1308398.44775155,0.0,1.0
2008-08-27,21.98,22.04,21.605,21.77,591900,16.7084484375293,16.7540583968674,16.423386191666,16.5488135798459,778645.728156181,0.0,1.0
2008-08-28,22.47,22.65,21.87,22.09,1393000,17.0809297721239,17.2177596501382,16.6248301787427,16.7920666963158,1832494.50806143,0.0,1.0
2008-08-29,21.85,22.3,21.72,22.3,1316500,16.6096268589633,16.9517015539992,16.5108052803974,16.9517015539992,1731858.59286639,0.0,1.0
2008-09-02,22.06,22.62,21.95,22.12,900000,16.7692617166467,17.1949546704691,16.6856434578602,16.8148716759849,1183951.94347114,0.0,1.0
2008-09-03,21.7,22.19,21.625,22.06,1298600,16.4956019606181,16.8680832952127,16.4385895114454,16.7692617166467,1708311.1042129,0.0,1.0
2008-09-04,21.08,21.75,21.06,21.74,1438200,16.0242990474575,16.5336102600665,16.0090957276782,16.5260086001768,1891955.20566688,0.0,1.0
2008-09-05,20.86,21.34,20.4002,21.03,1968700,15.8570625298845,16.2219422045894,15.5075382081567,15.9862907480091,2589829.10123513,0.0,1.0
2008-09-08,21.42,22.33,21.09,21.14,2740200,16.2827554837069,16.9745065336683,16.0319007073472,16.0699090067957,3604739.01722177,0.0,1.0
2008-09-09,21.14,21.63,21.13,21.4,1914100,16.0699090067957,16.4423903413903,16.062307346906,16.2675521639275,2518002.68333121,0.0,1.0
2008-09-10,21.58,21.83,21.08,21.25,2372200,16.4043820419418,16.594423539184,16.0242990474575,16.1535272655822,3120634.22255803,0.0,1.0
2008-09-11,21.59,21.65,21.15,21.22,1633200,16.4499920012799,16.4957075881293,16.1147443643849,16.1680792157091,2143513.99059991,0.05,1.0
2008-09-12,21.83,21.86,21.25,21.25,1742000,16.6328543486772,16.6557121421019,16.1909370091338,16.1909370091338,2286309.92629502,0.0,1.0
2008-09-15,20.88,21.48,20.69,21.17,1418200,15.909024223563,16.3661800920562,15.7642581985402,16.1299828933347,1861334.52208473,0.0,1.0
2008-09-16,21.12,21.18,20.18,20.53,2037400,16.0918865709603,16.1376021578096,15.3756757103209,15.642349966942,2674011.39140842,0.0,1.0
2008-09-17,19.76,21.03,19.75,20.84,2460400,15.0556666023757,16.0233131906863,15.0480473379008,15.8785471656635,3229183.08992897,0.0,1.0
2008-09-18,20.2,20.2,19.0,20.05,2712400,15.3909142392707,15.3909142392707,14.4766025022843,15.2766252721474,3559923.67628164,0.0,1.0
2008-09-19,20.36,23.41,19.23,19.23,6132300,15.5128224708689,17.8366981357093,14.6518455852067,14.6518455852067,8048414.67337483,0.0,1.0
2008-09-22,19.04,20.2,18.96,20.15,1862200,14.5070795601839,15.3909142392707,14.4461254443848,15.3528179168963,2444067.93613466,0.0,1.0
2008-09-23,19.4,19.72,18.97,19.17,1680800,14.7813730812798,15.0251895444762,14.4537447088597,14.6061299983574,2205987.21246651,0.0,1.0
2008-09-24,19.48,19.59,19.15,19.4,1392500,14.8423271970789,14.9261391063026,14.5908914694076,14.7813730812798,1827604.23212733,0.0,1.0
2008-09-25,19.91,20.03,19.57,19.81,1312700,15.169955569499,15.2613867431977,14.9109005773529,15.0937629247501,1722869.71311566,0.0,1.0
2008-09-26,19.74,19.91,19.26,19.53,1787600,15.0404280734259,15.169955569499,14.6747033786314,14.8804235194533,2346158.22287313,0.0,1.0
2008-09-29,18.09,19.7,17.21,19.44,2580900,13.7832494350697,15.0099510155264,13.1127541612797,14.8118501391793,3387334.83856188,0.0,1.0
2008-09-30,18.46,18.62,17.935,18.62,2066800,14.0651622206405,14.1870704522387,13.6651508357089,14.1870704522387,2712597.79314956,0.0,1.0
2008-10-01,18.18,18.45,18.03,18.3,1982900,13.8518228153436,14.0575429561656,13.7375338482204,13.9432539890423,2602482.17729645,0.0,1.0
2008-10-02,17.5,18.21,17.45,18.11,1975600,13.3337128310514,13.8746806087683,13.2956165086769,13.7984879640194,2592901.19999336,0.0,1.0
2008-10-03,17.04,18.04,17.0,17.78,2953000,12.9832266652066,13.7451531126952,12.952749607307,13.5470522363482,3875702.18848977,0.0,1.0
2008-10-06,16.15,16.79,15.34,16.67,3970600,12.3051121269417,12.7927450533344,11.6879517044759,12.7013138796358,5211264.1752853,0.0,1.0
2008-10-07,15.27,16.58,15.27,16.4,2825100,11.6346168531517,12.6327404993618,11.6346168531517,12.4955937388139,3707838.21628935,0.0,1.0
2008-10-08,15.3,16.06,14.86,15.03,3235300,11.6574746465763,12.2365387466677,11.3222270096813,11.4517545057544,4246210.39296343,0.0,1.0
2008-10-09,14.68,15.93,14.68,15.7,2397700,11.1850802491334,12.1374883084942,11.1850802491334,11.9622452255718,3146891.68213407,0.0,1.0
2008-10-10,15.14,15.99,13.51,14.1,4395000,11.5355664149782,12.1832038953435,10.2936263055717,10.74316290959,5768273.32150779,0.0,1.0
2008-10-13,16.74,17.43,15.24,15.3,2773500,12.75464873096,13.2803779797272,11.611759059727,11.6574746465763,3640115.14384571,0.0,1.0
2008-10-14,16.99,17.7,16.54,17.7,2118600,12.9451303428322,13.4860981205491,12.6022634414623,13.4860981205491,2780583.35812205,0.0,1.0
2008-10-15,15.2,16.95,15.18,16.74,2198700,11.5812820018275,12.9146532849326,11.5660434728777,12.75464873096,2885711.61592701,0.0,1.0
2008-10-16,15.22,15.49,13.995,15.15,2856700,11.5965205307772,11.8022406715992,10.6631606326036,11.543185679453,3749312.03584788,0.0,1.0
2008-10-17,15.56,16.02,14.72,14.79,1956700,11.8555755229234,12.2060616887682,11.2155573070329,11.2688921583571,2568095.65601691,0.0,1.0
2008-10-20,16.19,16.24,15.41,15.73,1697500,12.3355891848412,12.3736855072157,11.7412865558001,11.9851030189965,2227905.33862561,0.0,1.0
2008-10-21,15.21,16.08,15.16,15.99,1108300,11.5889012663024,12.2517772756175,11.5508049439279,12.1832038953435,1454602.3486296,0.0,1.0
2008-10-22,13.99,15.22,13.86,14.61,1928600,10.6593510003662,11.5965205307772,10.5603005621927,11.1317453978092,2531215.4557133,0.0,1.0
2008-10-23,13.68,14.09,12.95,14.07,2238000,10.4231538016447,10.7355436451151,9.86694749497801,10.7203051161653,2937291.39784631,0.0,1.0
2008-10-24,13.37,13.61,12.56,12.85,1705200,10.1869566029232,10.3698189503205,9.56979618045744,9.79075485022915,2238011.30098639,0.0,1.0
2008-10-27,12.47,13.17,12.35,13.06,1659000,9.50122280018346,10.0345713134255,9.40979162648482,9.95075940420176,2177375.52682172,0.0,1.0
2008-10-28,15.87,15.9,13.25,13.63,4479100,12.0917727216449,12.1146305150695,10.0955254292246,10.3850574792703,5878651.42988978,0.0,1.0
2008-10-29,14.35,15.92,14.25,15.81,3677600,10.9336445214621,12.1298690440193,10.8574518767133,12.0460571347956,4826712.62051813,0.0,1.0
2008-10-30,14.82,15.44,14.28,14.86,2674900,11.2917499517818,11.7641443492247,10.8803096701379,11.3222270096813,3510706.32712201,0.0,1.0
2008-10-31,15.09,15.27,14.46,14.68,1992700,11.4974700926037,11.6346168531517,11.0174564306859,11.1850802491334,2615344.31121016,0.0,1.0
2008-11-03,15.46,15.6,14.77,15.14,1372900,11.7793828781745,11.8860525808229,11.2536536294074,11.5355664149782,1801879.96429991,0.0,1.0
2008-11-04,16.76,16.83,15.9,15.9,1712300,12.7698872599098,12.823222111234,12.1146305150695,12.1146305150695,2247329.78576059,0.0,1.0
2008-11-05,16.18,17.22,16.11,16.5,1590900,12.3279699203663,13.1203734257545,12.2746350690421,12.5717863835627,2087996.82074785,0.0,1.0
2008-11-06,15.56,16.25,15.38,16.0,1987100,11.8555755229234,12.3813047716906,11.7184287623754,12.1908231598184,2607994.52040231,0.0,1.0
2008-11-07,16.16,16.55,15.71,15.75,1139400,12.3127313914166,12.6098827059372,11.9698644900467,12.0003415479462,1495419.93686598,0.0,1.0
2008-11-10,16.07,16.69,15.84,16.5,1122500,12.2441580111426,12.7165524085856,12.0689149282202,12.5717863835627,1473239.31817805,0.0,1.0
2008-11-11,15.25,16.02,15.07,15.91,937500,11.6193783242019,12.2060616887682,11.4822315636539,12.1222497795444,1230433.72899057,0.0,1.0
2008-11-12,15.1,15.18,14.74,14.93,1784000,11.5050893570786,11.5660434728777,11.2307958359827,11.3755618610055,2341433.3573538,0.0,1.0
2008-11-13,16.82,16.82,14.75,15.36,2199500,12.8156028467591,12.8156028467591,11.2384151004576,11.7031902334257,2886761.58604242,0.0,1.0
2008-11-14,15.85,16.8,15.8,16.45,1482200,12.0765341926951,12.8003643178093,12.0384378703207,12.5336900611883,1945332.13131715,0.0,1.0
2008-11-17,15.46,16.0,15.36,15.63,1396700,11.7793828781745,12.1908231598184,11.7031902334257,11.9089103742476,1833116.57523321,0.0,1.0
2008-11-18,15.36,15.716,14.69,15.29,2046900,11.7031902334257,11.9744360487316,11.1926995136083,11.6498553821015,2686479.78652885,0.0,1.0
2008-11-19,14.44,15.9,14.4,15.42,1593800,11.0022179017361,12.1146305150695,10.9717408438366,11.748905820275,2091802.96241619,0.0,1.0
2008-11-20,13.4,14.8,13.27,14.21,2404600,10.2098143963479,11.276511422832,10.1107639581744,10.8269748188137,3155947.67437945,0.0,1.0
2008-11-21,13.8,13.94,11.15,13.53,7934600,10.5145849753434,10.6212546779918,8.49547988949844,10.3088648345214,10413866.0971185,0.0,1.0
2008-11-24,15.35,15.66,13.82,14.08,2818200,11.6955709689508,11.9317681676723,10.5298235042931,10.7279243806402,3698782.22404398,0.0,1.0
2008-11-25,15.69,15.77,15.16,15.73,2247200,11.9546259610969,12.015580076896,11.5508049439279,11.9851030189965,2949366.05417346,0.0,1.0
2008-11-26,16.87,16.91,15.25,15.49,1315400,12.8536991691335,12.8841762270331,11.6193783242019,11.8022406715992,1726413.36225515,0.0,1.0
2008-11-28,17.18,17.24,16.78,16.78,828900,13.089896367855,13.1356119547043,12.7851257888595,12.7851257888595,1087900.28582431,0.0,1.0
2008-12-01,15.96,16.65,15.96,16.63,1778700,12.1603461019188,12.686075350686,12.1603461019188,12.6708368217362,2334477.30533925,0.0,1.0
2008-12-02,16.58,17.2,15.97,16.3,2760700,12.6327404993618,13.1051348968048,12.1679653663937,12.419401094065,3623315.62199923,0.0,1.0
2008-12-03,16.95,17.1,16.11,16.2,1681200,12.9146532849326,13.0289422520559,12.2746350690421,12.3432084493161,2206512.19752422,0.0,1.0
2008-12-04,16.12,16.93,15.82,16.68,2792500,12.282254333517,12.8994147559828,12.0536763992704,12.7089331441107,3665051.9340866,0.0,1.0
2008-12-05,17.05,17.12,15.54,16.03,2318100,12.9908459296815,13.0441807810057,11.8403369939736,12.2136809532431,3042419.65565125,0.0,1.0
2008-12-08,17.0,17.2,16.74,17.14,2088800,12.952749607307,13.1051348968048,12.75464873096,13.0594193099555,2741471.97132322,0.0,1.0
2008-12-09,16.63,17.15,16.39,17.15,1708000,12.6708368217362,13.0670385744303,12.487974474339,13.0670385744303,2241686.1963903,0.0,1.0
2008-12-10,16.58,16.84,16.28,16.79,2340300,12.6327404993618,12.8308413757089,12.4041625651152,12.7927450533344,3071556.32635375,0.0,1.0
2008-12-11,15.98,16.73,15.89,16.25,1205200,12.2136809532431,12.786913788971,12.1448930129557,12.4200447741051,1576846.16732076,0.05,1.0
2008-12-12,16.48,16.48,15.49,15.49,1104800,12.5958361770617,12.5958361770617,11.8391688339008,11.8391688339008,1445485.93233985,0.0,1.0
2008-12-15,15.5,16.58,15.23,16.37,1804000,11.8468119383772,12.6722672218254,11.6404481175151,12.5117620278216,2360297.44925877,0.0,1.0
2008-12-16,16.11,16.2,15.75,15.89,2915500,12.3130413114359,12.3818292517232,12.0378895502865,12.1448930129557,3814549.45305651,0.0,1.0
2008-12-17,16.72,16.91,15.77,15.79,2726200,12.7792706844946,12.9244896695457,12.0531757592392,12.068461968192,3566875.22514926,0.0,1.0
2008-12-18,16.56,16.94,16.36,16.74,1779100,12.6569810128726,12.9474189829748,12.5041189233452,12.7945568934474,2327719.06428841,0.0,1.0
2008-12-19,16.95,17.24,16.61,17.0,2110100,12.9550620874512,13.176712117266,12.6951965352545,12.993277609833,2760789.16168565,0.0,1.0
2008-12-22,16.33,17.0,15.98,17.0,1811100,12.4811896099161,12.993277609833,12.2136809532431,12.993277609833,2369586.86826638,0.0,1.0
2008-12-23,16.06,16.75,15.87,16.75,906000,12.274825789054,12.8021999979237,12.129606804003,12.8021999979237,1185382.20012664,0.0,1.0
2008-12-24,16.05,16.12,15.76,16.06,281500,12.2671826845777,12.3206844159123,12.0455326547629,12.274825789054,368305.838118815,0.0,1.0
2008-12-26,16.09,16.24,15.88,16.08,365900,12.2977551024831,12.4124016696287,12.1372499084793,12.2901119980068,478732.171110747,0.0,1.0
2008-12-29,15.72,16.12,15.49,16.05,945500,12.0149602368574,12.3206844159123,11.8391688339008,12.2671826845777,1237062.77066195,0.0,1.0
2008-12-30,15.86,15.97,15.59,15.79,1087000,12.1219636995266,12.2060378487667,11.9155998786645,12.068461968192,1422196.9663771,0.0,1.0
2008-12-31,16.27,16.36,15.68,15.93,1531400,12.4353309830579,12.5041189233452,11.9843878189519,12.1754654308612,2003636.09412132,0.0,1.0
2009-01-02,17.05,17.1199,16.22,16.36,1374700,13.0314931322149,13.0849184325047,12.397115460676,12.5041189233452,1798614.69151665,0.0,1.0
2009-01-05,17.15,17.2,16.69,16.92,1564900,13.1079241769786,13.1461396993605,12.7563413710655,12.9321327740221,2047466.45141078,0.0,1.0
2009-01-06,17.42,17.55,17.14,17.37,2500300,13.3142879978407,13.4136483560335,13.1002810725022,13.2760724754588,3271314.69644218,0.0,1.0
2009-01-07,17.01,17.3,16.32,16.87,2757200,13.0009207143094,13.2225707441242,12.4735465054397,12.8939172516402,3607434.66025293,0.0,1.0
2009-01-08,17.16,17.25,16.65,16.65,1579700,13.115567281455,13.1843552217423,12.72576895316,12.72576895316,2066830.3107506,0.0,1.0
2009-01-09,16.82,17.12,16.71,17.06,1436400,12.8557017292583,13.0849948635495,12.7716275800182,13.0391362366913,1879341.0510617,0.0,1.0
2009-01-12,16.27,16.88,16.1401,16.73,1032200,12.4353309830579,12.9015603561166,12.3360470559098,12.786913788971,1350498.3520648,0.0,1.0
2009-01-13,16.85,17.02,16.19,16.23,2048200,12.8786310426875,13.0085638187858,12.3741861472469,12.4047585651524,2679801.12836574,0.0,1.0
2009-01-14,16.3,16.86,16.05,16.58,2073600,12.458260296487,12.8862741471638,12.2671826845777,12.6722672218254,2713033.69777327,0.0,1.0
2009-01-15,16.44,16.72,15.95,16.2,2590000,12.5652637591562,12.7792706844946,12.1907516398139,12.3818292517232,3388675.38446796,0.0,1.0
2009-01-16,16.44,16.91,16.22,16.8,2918700,12.5652637591562,12.9244896695457,12.397115460676,12.8404155203056,3818736.2334543,0.0,1.0
2009-01-20,15.91,16.57,15.89,16.26,2314400,12.1601792219084,12.664624117349,12.1448930129557,12.4276878785815,3028088.9227076,0.0,1.0
2009-01-21,16.18,16.22,15.69,16.1,2024200,12.3665430427705,12.397115460676,11.9920309234283,12.3053982069595,2648400.27538226,0.0,1.0
2009-01-22,15.86,16.02,15.62,15.62,2293000,12.1219636995266,12.2442533711485,11.9385291920936,11.9385291920936,3000089.82879731,0.0,1.0
2009-01-23,15.79,15.93,15.2,15.54,1918800,12.068461968192,12.1754654308612,11.617518804086,11.8773843562827,2510498.19602978,0.0,1.0
2009-01-26,16.03,16.29,15.7175,15.85,1778800,12.2518964756249,12.4506171920106,12.0130494607383,12.1143205950502,2327326.55362611,0.0,1.0
2009-01-27,16.1,16.16,15.8902,16.03,1804200,12.3053982069595,12.3512568338178,12.1450458750452,12.2518964756249,2360559.12303364,0.0,1.0
2009-01-28,16.74,16.82,16.24,16.49,1523700,12.7945568934474,12.8557017292583,12.4124016696287,12.603479281538,1993561.65378912,0.0,1.0
2009-01-29,16.22,16.69,16.17,16.68,1229600,12.397115460676,12.7563413710655,12.3588999382941,12.7486982665891,1608770.36785398,0.0,1.0
2009-01-30,15.91,16.38,15.8,16.34,2078800,12.1601792219084,12.5194051322979,12.0761050726683,12.4888327143925,2719837.21591971,0.0,1.0
2009-02-02,16.15,16.21,15.66,15.82,1822100,12.3436137293414,12.3894723561996,11.9691016099991,12.0913912816211,2383978.92588381,0.0,1.0
2009-02-03,16.41,16.5,15.95,16.16,1500800,12.5423344457271,12.6111223860144,12.1907516398139,12.3512568338178,1963600.00656738,0.0,1.0
2009-02-04,16.68,16.92,16.4,16.4,2239400,12.7486982665891,12.9321327740221,12.5346913412507,12.5346913412507,2929961.2571342,0.0,1.0
2009-02-05,17.06,17.23,16.47,16.47,2117000,13.0391362366913,13.1690690127896,12.5881930725853,12.5881930725853,2769816.90691841,0.0,1.0
2009-02-06,17.55,17.65,17.0,17.02,2244000,13.4136483560335,13.4900794007972,12.993277609833,13.0085638187858,2935979.75395603,0.0,1.0
2009-02-09,17.66,17.76,17.29,17.55,1314400,13.4977225052736,13.5741535500373,13.2149276396478,13.4136483560335,1719720.04839564,0.0,1.0
2009-02-10,16.54,17.76,16.43,17.535,2713600,12.6416948039199,13.5741535500373,12.5576206546798,13.402183699319,3550389.77733293,0.0,1.0
2009-02-11,18.26,18.87,17.25,17.71,4392300,13.956308773856,14.4225381469147,13.1843552217423,13.5359380276555,5746748.60664039,0.0,1.0
2009-02-12,18.43,18.49,16.83,16.83,2412800,14.0862415499543,14.1321001768125,12.8633448337347,12.8633448337347,3156832.41993989,0.0,1.0
2009-02-13,18.29,18.86,18.24,18.33,2079800,13.9792380872851,14.4148950424383,13.9410225649032,14.0098105051906,2721145.584794,0.0,1.0
2009-02-17,17.7,18.03,17.0,17.56,2425600,13.5282949231791,13.7805173708994,12.993277609833,13.4212914605099,3173579.54153108,0.0,1.0
2009-02-18,17.58,17.86,17.38,17.86,1463400,13.4365776694626,13.6505845948011,13.2837155799352,13.6505845948011,1914667.01066812,0.0,1.0
2009-02-19,17.56,18.09,17.48,17.74,1969300,13.4212914605099,13.8263759977576,13.3601466246989,13.5588673410846,2576570.82418253,0.0,1.0
2009-02-20,17.63,17.8,15.86,17.24,2761000,13.4747931918445,13.6047259679428,12.1219636995266,13.176712117266,3612406.46197531,0.0,1.0
2009-02-23,17.22,17.91,17.17,17.8,2039000,13.1614259083132,13.6888001171829,13.1232103859314,13.6047259679428,2667764.13472208,0.0,1.0
2009-02-24,17.6,17.68,17.1,17.36,2733100,13.4518638784154,13.5130087142264,13.0697086545968,13.2684293709824,3575902.970382,0.0,1.0
2009-02-25,17.52,17.84,17.19,17.69,3568000,13.3907190426044,13.6352983858483,13.1384965948841,13.5206518187027,4668260.14354506,0.0,1.0
2009-02-26,17.47,17.89,17.32,17.77,2189900,13.3525035202225,13.6735139082302,13.237856953077,13.5817966545137,2865196.99785576,0.0,1.0
2009-02-27,17.5,17.62,17.12,17.12,3428400,13.3754328336517,13.4671500873681,13.0849948635495,13.0849948635495,4485611.8486911,0.0,1.0
2009-03-02,16.88,17.63,16.85,17.27,3719200,12.9015603561166,13.4747931918445,12.8786310426875,13.1996414306951,4866085.51734102,0.0,1.0
2009-03-03,16.69,17.1,16.45,17.1,2424100,12.7563413710655,13.0697086545968,12.5729068636326,13.0697086545968,3171616.98821961,0.0,1.0
2009-03-04,16.98,17.325,16.75,16.9,3813800,12.9779914008803,13.2416785053151,12.8021999979237,12.9168465650693,4989857.21285094,0.0,1.0
2009-03-05,16.42,16.97,16.27,16.42,2755400,12.5499775502034,12.9703482964039,12.4353309830579,12.5499775502034,3605079.59627918,0.0,1.0
2009-03-06,16.39,16.55,15.85,16.54,2762900,12.5270482367743,12.6493379083963,12.1143205950502,12.6416948039199,3614892.36283651,0.0,1.0
2009-03-09,15.52,16.43,15.42,16.23,2834800,11.8620981473299,12.5576206546798,11.7856671025662,12.4047585651524,3708964.08489954,0.0,1.0
2009-03-10,16.42,16.46,15.55,15.88,2638200,12.5499775502034,12.5805499681089,11.885027460759,12.1372499084793,3451738.76420981,0.0,1.0
2009-03-11,16.53,16.71,16.31,16.51,1709200,12.6340516994435,12.7716275800182,12.4659034009633,12.6187654904908,2236264.079974,0.0,1.0
2009-03-12,16.98,17.02,16.04,16.29,2295700,13.0162069232622,13.0468693659553,12.295639519972,12.4872797868045,2994803.80342865,0.05,1.0
2009-03-13,17.11,17.48,16.83,16.83,2548300,13.115859862015,13.3994874569271,12.9012227631627,12.9012227631627,3324327.45231402,0.0,1.0
2009-03-16,17.03,17.39,16.97,17.12,2456200,13.0545349766286,13.3304969608674,13.0085413125889,13.1235254726883,3204180.4686943,0.0,1.0
2009-03-17,17.48,17.49,16.94,17.1,1994500,13.3994874569271,13.4071530676004,12.985544480569,13.1081942513417,2601880.11758439,0.0,1.0
2009-03-18,17.88,17.99,17.16,17.55,2211900,13.7061118838591,13.7904336012654,13.1541879153815,13.4531467316402,2885484.39813732,0.0,1.0
2009-03-19,17.63,17.96,17.61,17.96,1789700,13.5144716170266,13.7674367692455,13.49914039568,13.7674367692455,2334712.88365043,0.0,1.0
2009-03-20,17.55,18.08,17.47,17.65,2482400,13.4531467316402,13.8594240973251,13.3918218462538,13.5298028383732,3238359.0894417,0.0,1.0
2009-03-23,18.55,18.56,17.91,17.94,2733400,14.2197077989701,14.2273734096434,13.729108715879,13.7521055478989,3565795.49431194,0.0,1.0
2009-03-24,17.77,18.43,17.77,18.28,2175200,13.6217901664528,14.1277204708905,13.6217901664528,14.0127363107911,2837608.23854076,0.0,1.0
2009-03-25,18.03,18.32,17.58,18.07,2365100,13.8210960439586,14.0433987534843,13.4761435636601,13.8517584866518,3085338.01258401,0.0,1.0
2009-03-26,18.42,18.58,18.07,18.11,2019400,14.1200548602172,14.24270463099,13.8517584866518,13.882420929345,2634362.85256953,0.0,1.0
2009-03-27,17.8,18.37,17.72,18.18,1832200,13.6447869984727,14.0817268068507,13.5834621130863,13.9360802040581,2390155.30280176,0.0,1.0
2009-03-30,17.82,17.88,17.34,17.52,2223800,13.6601182198193,13.7061118838591,13.2921689075009,13.4301498996203,2901008.2754997,0.0,1.0
2009-03-31,18.2,18.46,17.84,18.0,2617700,13.9514114254047,14.1507173029104,13.6754494411659,13.7980992119387,3414861.66146935,0.0,1.0
2009-04-01,16.88,17.74,16.6,16.95,22641300,12.9395508165292,13.5987933344329,12.7249137176768,12.9932100912423,29536198.6995553,0.0,1.0
2009-04-02,17.7,17.79,16.99,17.29,9758100,13.5681308917397,13.6371213877994,13.0238725339354,13.2538408541344,12729709.8898973,0.0,1.0
2009-04-03,17.84,17.86,17.4,17.64,6856800,13.6754494411659,13.6907806625125,13.3381625715407,13.5221372276999,8944884.22674986,0.0,1.0
2009-04-06,18.58,18.65,17.62,17.62,8056900,14.24270463099,14.2963639057031,13.5068060063533,13.5068060063533,10510447.6908326,0.0,1.0
2009-04-07,19.05,19.261,18.09,18.09,8039600,14.6029883326351,14.7647327178417,13.8670897079984,13.8670897079984,10487879.3649192,0.0,1.0
2009-04-08,19.06,19.28,18.91,19.18,6880100,14.6106539433084,14.779297378121,14.4956697832089,14.702641271388,8975279.71771989,0.0,1.0
2009-04-09,19.56,19.6,19.13,19.3,7270500,14.9939344769734,15.0245969196666,14.6643132180215,14.7946285994676,9484567.25740648,0.0,1.0
2009-04-13,19.5,19.61,19.22,19.22,5846600,14.9479408129336,15.0322625303399,14.7333037140812,14.7333037140812,7627050.53671037,0.0,1.0
2009-04-14,19.8,20.0,19.37,19.38,3973400,15.1779091331325,15.3312213465985,14.8482878741807,14.855953484854,5183409.60602147,0.0,1.0
2009-04-15,19.46,19.56,19.22,19.53,4753400,14.9172783702404,14.9939344769734,14.7333037140812,14.9709376449535,6200941.06338711,0.0,1.0
2009-04-16,19.92,20.0,19.39,19.57,3897200,15.2698964612121,15.3312213465985,14.8636190955273,15.0016000876467,5084004.6098019,0.0,1.0
2009-04-17,19.72,20.1,17.37,20.04,16569400,15.1165842477461,15.4078774533315,13.3151657395208,15.3618837892917,21615238.1149676,0.0,1.0
2009-04-20,18.98,19.47,18.96,19.39,3817600,14.549329057922,14.9249439809137,14.5339978365754,14.8636190955273,4980164.22005021,0.0,1.0
2009-04-21,19.17,19.28,18.75,18.84,3740000,14.6949756607147,14.779297378121,14.3730200124361,14.4420105084958,4878932.88531742,0.0,1.0
2009-04-22,19.09,19.65,18.9,18.95,5089600,14.6336507753283,15.0629249730331,14.4880041725356,14.5263322259021,6639523.21206191,0.0,1.0
2009-04-23,19.21,19.38,18.86,19.09,3663600,14.7256381034079,14.855953484854,14.4573417298424,14.6336507753283,4779266.98359596,0.0,1.0
2009-04-24,19.05,19.43,18.89,19.43,3858500,14.6029883326351,14.8942815382205,14.4803385618623,14.8942815382205,5033519.39518644,0.0,1.0
2009-04-27,18.85,19.35,18.46,18.79,4163100,14.4496761191691,14.8329566528341,14.1507173029104,14.4036824551293,5430878.47456283,0.0,1.0
2009-04-28,18.72,19.02,18.35,18.49,3219500,14.3500231804162,14.5799915006152,14.0663955855042,14.1737141349303,4199926.31665226,0.0,1.0
2009-04-29,18.35,18.9,18.1,18.8,5690300,14.0663955855042,14.4880041725356,13.8747553186717,14.4113480658026,7423152.88698439,0.0,1.0
2009-04-30,17.85,18.57,17.84,18.42,3857400,13.6831150518392,14.2350390203167,13.6754494411659,14.1200548602172,5032084.41492604,0.0,1.0
2009-05-01,17.76,17.84,17.58,17.84,3961200,13.6141245557795,13.6754494411659,13.4761435636601,13.6754494411659,5167494.37040625,0.0,1.0
2009-05-04,17.95,18.03,17.52,17.99,4430000,13.7597711585722,13.8210960439586,13.4301498996203,13.7904336012654,5779056.86683319,0.0,1.0
2009-05-05,18.45,18.49,17.83,18.07,7195700,14.1430516922371,14.1737141349303,13.6677838304926,13.8517584866518,9386988.59970018,0.0,1.0
2009-05-06,18.4,18.69,18.23,18.62,5006500,14.1047236388706,14.3270263483963,13.9744082574246,14.2733670736832,6531116.97602721,0.0,1.0
2009-05-07,18.57,18.735,18.4,18.69,4403800,14.2350390203167,14.3615215964262,14.1047236388706,14.3270263483963,5744878.2460858,0.0,1.0
2009-05-08,18.86,19.31,18.56,18.82,5104500,14.4573417298424,14.8022942101409,14.2273734096434,14.4266792871492,6658960.67195262,0.0,1.0
2009-05-11,18.68,18.795,18.4,18.5,2989700,14.319360737723,14.407515260466,14.1047236388706,14.1813797456036,3900145.89498222,0.0,1.0
2009-05-12,18.4,18.83,17.935,18.83,4309700,14.1047236388706,14.4343448978225,13.7482727425622,14.4343448978225,5622122.20744721,0.0,1.0
2009-05-13,18.02,18.35,17.95,18.12,2210700,13.8134304332853,14.0663955855042,13.7597711585722,13.8900865400183,2883918.96512599,0.0,1.0
2009-05-14,18.24,18.3,17.95,18.07,2295400,13.9820738680979,14.0280675321377,13.7597711585722,13.8517584866518,2994412.44517582,0.0,1.0
2009-05-15,18.33,18.48,18.06,18.215,2105700,14.0510643641576,14.166048524257,13.8440928759785,13.9629098414146,2746943.57663445,0.0,1.0
2009-05-18,18.76,18.8,18.25,18.47,2966500,14.3806856231094,14.4113480658026,13.9897394787712,14.1583829135837,3869880.85676314,0.0,1.0
2009-05-19,18.81,18.98,18.57,18.73,2185600,14.4190136764759,14.549329057922,14.2350390203167,14.3576887910895,2851175.32463897,0.0,1.0
2009-05-20,18.73,19.11,18.71,18.93,1789800,14.3576887910895,14.6489819966749,14.3423575697429,14.5110010045555,2334843.33640137,0.0,1.0
2009-05-21,18.55,18.68,18.36,18.48,2648500,14.2197077989701,14.319360737723,14.0740611961774,14.166048524257,3455041.10876022,0.0,1.0
2009-05-22,18.61,18.84,18.55,18.68,1360000,14.2657014630099,14.4420105084958,14.2197077989701,14.319360737723,1774157.4128427,0.0,1.0
2009-05-26,19.3,19.34,18.48,18.49,2564800,14.7946285994676,14.8252910421608,14.166048524257,14.1737141349303,3345852.15621981,0.0,1.0
2009-05-27,19.09,19.595,19.09,19.25,2235700,14.6336507753283,15.0207641143299,14.6336507753283,14.7563005461011,2916532.15286207,0.0,1.0
2009-05-28,19.13,19.39,18.79,19.25,2845300,14.6643132180215,14.8636190955273,14.4036824551293,14.7563005461011,3711772.12261862,0.0,1.0
2009-05-29,19.26,19.28,18.82,19.09,2722100,14.7639661567744,14.779297378121,14.4266792871492,14.6336507753283,3551054.33345522,0.0,1.0
2009-06-01,20.01,20.07,19.43,19.53,3403100,15.3388869572718,15.3848806213116,14.8942815382205,14.9709376449535,4439437.56738603,0.0,1.0
2009-06-02,20.09,20.26,19.91,19.94,1986600,15.4002118426582,15.5305272241043,15.2622308505388,15.2852276825587,2591574.35025979,0.0,1.0
2009-06-03,20.22,20.32,19.97,20.04,2544500,15.4998647814111,15.5765208881441,15.3082245145786,15.3618837892917,3319370.24777812,0.0,1.0
2009-06-04,20.25,20.42,19.88,20.19,2244400,15.522861613431,15.6531769948771,15.2392340185189,15.4768679493912,2927881.54219423,0.0,1.0
2009-06-05,20.2,20.42,20.15,20.26,2224600,15.4845335600645,15.6531769948771,15.446205506698,15.5305272241043,2902051.89750726,0.0,1.0
2009-06-08,20.14,20.26,19.86,19.98,2249200,15.4385398960247,15.5305272241043,15.2239027971723,15.3158901252519,2934143.27423956,0.0,1.0
2009-06-09,20.26,20.35,20.13,20.33,1920300,15.5305272241043,15.599517720164,15.4308742853514,15.5841864988174,2505084.1763837,0.0,1.0
2009-06-10,20.49,20.51,20.22,20.38,2771000,15.7068362695902,15.7221674909368,15.4998647814111,15.6225145521839,3614845.728667,0.0,1.0
2009-06-11,20.3,20.69,20.2501,20.46,2185300,15.5611896667975,15.8601484830562,15.5229382695377,15.6838394375703,2850783.96638614,0.0,1.0
2009-06-12,20.1,20.14,19.81,20.13,1136600,15.446205506698,15.4769442241243,15.2233498053576,15.4692595447677,1479046.74647073,0.05,1.0
2009-06-15,20.03,20.22,19.9,19.9,2208400,15.3924127512021,15.5384216589768,15.2925119195667,15.2925119195667,2873769.87058416,0.0,1.0
2009-06-16,19.79,20.25,19.78,20.17,1521800,15.2079804466445,15.5614756970465,15.2002957672879,15.499998262194,1980303.83492799,0.0,1.0
2009-06-17,19.88,20.05,19.78,19.83,1490700,15.2771425608536,15.4077821099152,15.2002957672879,15.2387191640707,1939833.70135836,0.0,1.0
2009-06-18,19.89,19.97,19.64,19.97,1795800,15.2848272402101,15.3463046750627,15.092710256296,15.3463046750627,2336857.42329064,0.0,1.0
2009-06-19,19.76,20.15,19.74,20.12,2785000,15.1849264085748,15.4846289034808,15.1695570498616,15.4615748654112,3624093.95470788,0.0,1.0
2009-06-22,19.57,19.8,19.37,19.75,3838700,15.0389175008,15.215665126001,14.8852239136687,15.1772417292182,4995263.7213419,0.0,1.0
2009-06-23,19.41,19.74,19.16,19.51,3112600,14.915962631095,15.1695570498616,14.7238456471808,14.9928094246606,4050396.71218088,0.0,1.0
2009-06-24,19.65,19.73,19.4,19.55,2371600,15.1003949356525,15.1618723705051,14.9082779517384,15.0235481420869,3086140.47503959,0.0,1.0
2009-06-25,20.03,20.03,19.55,19.61,2455000,15.3924127512021,15.3924127512021,15.0235481420869,15.0696562182263,3194668.10011054,0.0,1.0
2009-06-26,19.96,20.06,19.87,19.97,1966400,15.3386199957061,15.4154667892718,15.269457881497,15.3463046750627,2558857.57721278,0.0,1.0
2009-06-29,20.02,20.09,19.77,19.99,1575900,15.3847280718455,15.4385208273415,15.1926110879313,15.3616740337758,2050703.64927259,0.0,1.0
2009-06-30,19.96,20.29,19.92,20.04,2576200,15.3386199957061,15.5922144144728,15.3078812782798,15.4000974305586,3352384.50488993,0.0,1.0
2009-07-01,20.35,20.52,19.88,20.06,2965300,15.6383224906122,15.7689620396738,15.2771425608536,15.4154667892718,3858716.62617425,0.0,1.0
2009-07-02,20.07,20.22,19.98,20.16,2058800,15.4231514686283,15.5384216589768,15.3539893544192,15.4923135828374,2679096.81650004,0.0,1.0
2009-07-06,20.15,20.18,19.87,19.94,2853700,15.4846289034808,15.5076829415505,15.269457881497,15.323250636993,3713492.60989226,0.0,1.0
2009-07-07,19.54,20.21,19.53,20.21,1953400,15.0158634627303,15.5307369796202,15.0081787833737,15.5307369796202,2541940.80112258,0.0,1.0
2009-07-08,19.43,19.59,19.345,19.58,3390800,14.9313319898081,15.0542868595131,14.8660122152773,15.0466021801566,4412415.72051113,0.0,1.0
2009-07-09,19.44,19.57,19.32,19.56,1499500,14.9390166691647,15.0389175008,14.8468005168859,15.0312328214434,1951285.05748096,0.0,1.0
2009-07-10,19.48,21.0,19.37,19.51,2088500,14.9697553865909,16.137826648789,14.8852239136687,14.9928094246606,2717745.1434138,0.0,1.0
2009-07-13,19.9,19.9,19.17,19.5,2229700,15.2925119195667,15.2925119195667,14.7315303265374,14.985124745304,2901487.35756272,0.0,1.0
2009-07-14,19.84,19.97,19.71,19.97,1832900,15.2464038434273,15.3463046750627,15.1465030117919,15.3463046750627,2385135.29967113,0.0,1.0
2009-07-15,20.05,20.16,19.68,19.96,3434700,15.4077821099152,15.4923135828374,15.1234489737222,15.3386199957061,4469542.37207726,0.0,1.0
2009-07-16,20.56,20.62,19.89,19.97,2172300,15.7997007571001,15.8458088332395,15.2848272402101,15.3463046750627,2826793.28467215,0.0,1.0
2009-07-17,20.62,20.72,20.43,20.54,2016500,15.8458088332395,15.9226556268051,15.6997999254647,15.7843313983869,2624052.22968346,0.0,1.0
2009-07-20,21.0,21.08,20.68,20.71,3033700,16.137826648789,16.1993040836415,15.8919169093789,15.9149709474486,3947724.89421806,0.0,1.0
2009-07-21,20.69,21.06,20.64,21.06,2517900,15.8996015887354,16.1839347249284,15.8611781919526,16.1839347249284,3276519.27057774,0.0,1.0
2009-07-22,20.39,20.73,20.36,20.65,1957400,15.6690612080384,15.9303403061617,15.6460071699687,15.8688628713092,2547145.9629965,0.0,1.0
2009-07-23,21.2,21.31,20.33,20.43,5106700,16.2915202359203,16.3760517088425,15.622953131899,15.6997999254647,6645300.03537048,0.0,1.0
2009-07-24,21.41,21.42,20.97,20.97,1706200,16.4528985024082,16.4605831817648,16.1147726107193,16.1147726107193,2220261.79731512,0.0,1.0
2009-07-27,21.55,21.55,21.2,21.41,1844800,16.5604840134001,16.5604840134001,16.2915202359203,16.4528985024082,2400620.656246,0.0,1.0
2009-07-28,21.4,21.63,21.34,21.44,2005100,16.4452138230516,16.6219614482526,16.3991057469122,16.4759525404779,2609217.51834284,0.0,1.0
2009-07-29,23.32,23.72,21.91,22.48,7676200,17.9206722595123,18.228059433775,16.8371324702365,17.2751591935608,9988965.89412163,0.0,1.0
2009-07-30,23.52,23.75,23.28,23.49,2738000,18.0743658466437,18.2511134718447,17.8899335420861,18.051311808574,3562933.30268947,0.0,1.0
2009-07-31,23.42,23.69,23.29,23.47,1875900,17.997519053078,18.2050053957053,17.8976182214426,18.0359424498608,2441090.78981563,0.0,1.0
2009-08-03,23.57,23.6,23.36,23.6,4501000,18.1127892434265,18.1358432814962,17.9514109769386,18.1358432814962,5857108.39861407,0.0,1.0
2009-08-04,24.35,24.35,23.15,23.15,3736400,18.7121942332386,18.7121942332386,17.7900327104507,17.7900327104507,4862141.70641673,0.0,1.0
2009-08-05,24.4,24.51,24.13,24.36,2891700,18.7506176300215,18.8351491029437,18.5431312873942,18.7198789125952,3762941.64769436,0.0,1.0
2009-08-06,24.31,24.63,24.21,24.44,2715100,18.6814555158124,18.9273652552225,18.6046087222467,18.7813563474477,3533133.75096136,0.0,1.0
2009-08-07,24.45,24.63,24.22,24.61,1757400,18.7890410268043,18.9273652552225,18.6122934016033,18.9119958965094,2286887.86930113,0.0,1.0
2009-08-10,24.18,24.43,24.08,24.31,1598900,18.581554684177,18.7736716680912,18.5047078906114,18.6814555158124,2080633.33004756,0.0,1.0
2009-08-11,24.05,24.29,23.92,24.09,1760400,18.4816538525417,18.6660861570992,18.3817530209063,18.5123925699679,2290791.74070655,0.0,1.0
2009-08-12,24.45,24.68,23.9,23.99,2156400,18.7890410268043,18.9657886520053,18.3663836621932,18.4355457764023,2806102.76622337,0.0,1.0
2009-08-13,24.38,24.65,23.86,24.47,6688500,18.7352482713083,18.9427346139356,18.3356449447669,18.8044103855174,8703681.2984071,0.0,1.0
2009-08-14,24.24,24.52,24.05,24.47,2879700,18.6276627603164,18.8428337823003,18.4816538525417,18.8044103855174,3747326.16207265,0.0,1.0
2009-08-17,24.28,24.46,23.86,24.07,3901300,18.6584014777427,18.7967257061609,18.3356449447669,18.4970232112548,5076724.50466854,0.0,1.0
2009-08-18,24.39,24.46,24.13,24.36,2281500,18.7429329506649,18.7967257061609,18.5431312873942,18.7198789125952,2968894.20382982,0.0,1.0
2009-08-19,24.77,25.02,24.11,24.11,4194200,19.0349507662144,19.2270677501286,18.5277619286811,18.5277619286811,5457872.4828854,0.0,1.0
2009-08-20,24.43,24.88,24.26,24.8,3024600,18.7736716680912,19.1194822391367,18.6430321190295,19.0580048042841,3935883.15095492,0.0,1.0
2009-08-21,24.85,24.87,24.42,24.67,2848200,19.096428201067,19.1117975597801,18.7659869887346,18.9581039726488,3706335.51231561,0.0,1.0
2009-08-24,25.01,25.17,24.85,24.94,2546300,19.219383070772,19.3423379404771,19.096428201067,19.165590315276,3313475.91988248,0.0,1.0
2009-08-25,24.98,25.32,24.9,25.08,2419100,19.1963290327023,19.4576081308256,19.1348515978498,19.273175826268,3147951.77229223,0.0,1.0
2009-08-26,25.06,25.09,24.88,24.96,2274500,19.2578064675548,19.2808605056245,19.1194822391367,19.1809596739892,2959785.17055049,0.0,1.0
2009-08-27,24.83,25.05,24.4675,25.0,2169100,19.0810588423538,19.2501217881983,18.8024892156783,19.2116983914154,2822629.15517303,0.0,1.0
2009-08-28,24.72,25.05,24.63,25.05,1382100,18.9965273694316,19.2501217881983,18.9273652552225,19.2501217881983,1798513.55648179,0.0,1.0
2009-08-31,24.56,24.75,24.36,24.52,1374800,18.8735724997265,19.0195814075013,18.7198789125952,18.8428337823003,1789014.13606191,0.0,1.0
2009-09-01,24.06,24.835,24.04,24.42,1600400,18.4893385318982,19.0849011820321,18.4739691731851,18.7659869887346,2082585.26575027,0.0,1.0
2009-09-02,23.92,24.1,23.82,23.97,1748100,18.3817530209063,18.5200772493245,18.3049062273406,18.4201764176891,2274785.8679443,0.0,1.0
2009-09-03,24.33,24.35,23.62,23.98,6339400,18.6968248745255,18.7121942332386,18.1512126402093,18.4278610970457,8249400.79586183,0.0,1.0
2009-09-04,24.18,24.4,23.77,24.2,4012700,18.581554684177,18.7506176300215,18.2664828305578,18.5969240428902,5221688.26285686,0.0,1.0
2009-09-08,23.98,24.26,23.8,24.26,1779000,18.4278610970457,18.6430321190295,18.2895368686275,18.6430321190295,2314995.74342023,0.0,1.0
2009-09-09,24.48,24.52,23.94,24.0,2439200,18.812095064874,18.8428337823003,18.3971223796194,18.4432304557588,3174107.71070861,0.0,1.0
2009-09-10,24.35,24.55,24.28,24.48,2614400,18.7121942332386,18.86588782037,18.6584014777427,18.812095064874,3402093.80078576,0.0,1.0
2009-09-11,24.82,25.01,24.28,24.34,3423400,19.0733741629973,19.219383070772,18.6584014777427,18.7045095538821,4454837.78978347,0.0,1.0
2009-09-14,24.85,24.97,24.47,24.71,2068800,19.1348515978498,19.2272532957066,18.8422462213032,19.0270496170168,2686703.87837118,0.05,1.0
2009-09-15,24.84,24.92,24.64,24.89,1809400,19.1271514563617,19.1887525882663,18.9731486266004,19.1656521638021,2349826.95162646,0.0,1.0
2009-09-16,25.12,25.12,24.67,24.83,1700700,19.3427554180276,19.3427554180276,18.9962490510646,19.1194513148736,2208660.71439766,0.0,1.0
2009-09-17,25.05,25.23,24.99,25.07,1610700,19.2888544276112,19.4274569743964,19.2426535786827,19.3042547105873,2091779.74521097,0.0,1.0
2009-09-18,24.93,25.22,24.73,25.12,2084700,19.1964527297543,19.4197568329083,19.042449899993,19.3427554180276,2707352.84959417,0.0,1.0
2009-09-21,24.93,25.05,24.59,24.82,1880600,19.1964527297543,19.2888544276112,18.93464791916,19.1117511733856,2442292.78502748,0.0,1.0
2009-09-22,24.73,24.99,24.68,24.97,1548500,19.042449899993,19.2426535786827,19.0039491925526,19.2272532957066,2011002.00872862,0.0,1.0
2009-09-23,25.16,25.37,24.63,24.71,4817800,19.3735559839799,19.5352589552293,18.9654484851123,19.0270496170168,6256768.14830659,0.0,1.0
2009-09-24,25.3,25.31,24.99,25.23,2401700,19.4813579648129,19.4890581063009,19.2426535786827,19.4274569743964,3119033.59661835,0.0,1.0
2009-09-25,25.4,26.0,25.22,25.3,4631800,19.5583593796935,20.0203678689776,19.4197568329083,19.4813579648129,6015214.1453208,0.0,1.0
2009-09-28,25.7,25.89,25.44,25.5,1955900,19.7893636243356,19.9356663126089,19.5891599456458,19.6353607945742,2540083.19591366,0.0,1.0
2009-09-29,25.4,25.725,25.36,25.64,2336200,19.5583593796935,19.8086139780558,19.5275588137413,19.7431627754072,3033970.22459917,0.0,1.0
2009-09-30,25.51,25.56,24.935,25.17,3607800,19.6430609360623,19.6815616435026,19.2003028004984,19.381256125468,4685368.45146343,0.0,1.0
2009-10-01,24.85,25.66,24.85,25.4,29103100,19.1348515978498,19.7585630583833,19.1348515978498,19.5583593796935,37795539.27041,0.0,1.0
2009-10-02,23.99,24.74,23.96,24.55,5707300,18.4726394298759,19.050150041481,18.4495390054117,18.9038473532077,7411941.72710163,0.0,1.0
2009-10-05,23.91,24.37,23.89,24.07,5585400,18.4110382979714,18.7652448064225,18.3956380149952,18.5342405617805,7253632.94772543,0.0,1.0
2009-10-06,24.28,24.49,23.93,24.01,4529000,18.6959435330299,18.8576465042793,18.4264385809475,18.488039712852,5881710.10496088,0.0,1.0
2009-10-07,24.13,24.48,23.93,24.23,3788200,18.5804414107089,18.8499463627913,18.4264385809475,18.6574428255895,4919649.86081095,0.0,1.0
2009-10-08,24.3,24.48,24.12,24.36,2816700,18.711343816006,18.8499463627913,18.5727412692208,18.7575446649344,3657984.73231251,0.0,1.0
2009-10-09,24.35,24.41,24.055,24.21,2351300,18.7498445234464,18.7960453723748,18.5226903495484,18.6420425426134,3053580.25387381,0.0,1.0
2009-10-12,24.3,24.47,24.13,24.19,2001300,18.711343816006,18.8422462213032,18.5804414107089,18.6266422596373,2599043.15148117,0.0,1.0
2009-10-13,24.14,24.37,23.99,24.21,2635300,18.5881415521969,18.7652448064225,18.4726394298759,18.6420425426134,3422404.64552958,0.0,1.0
2009-10-14,24.44,24.46,24.22,24.24,2144900,18.819145796839,18.8345460798151,18.6497426841015,18.6651429670776,2785533.23120569,0.0,1.0
2009-10-15,24.53,24.56,24.22,24.28,2097200,18.8884470702316,18.9115474946958,18.6497426841015,18.6959435330299,2723586.31753676,0.0,1.0
2009-10-16,24.43,24.98,24.14,24.38,3108800,18.8114456553509,19.2349534371947,18.5881415521969,18.7729449479106,4037328.41119506,0.0,1.0
2009-10-19,24.6,24.82,24.44,24.46,2475300,18.9423480606481,19.1117511733856,18.819145796839,18.8345460798151,3214616.25586435,0.0,1.0
2009-10-20,24.51,24.55,24.27,24.55,2068600,18.8730467872555,18.9038473532077,18.6882433915418,18.9038473532077,2686444.14288409,0.0,1.0
2009-10-21,24.83,25.12,24.33,24.38,5085100,19.1194513148736,19.3427554180276,18.7344442404702,18.7729449479106,6603904.62679105,0.0,1.0
2009-10-22,23.64,23.95,22.38,22.92,11662500,18.2031344777935,18.4418388639236,17.2329166502969,17.6487242906526,15145825.5904408,0.0,1.0
2009-10-23,22.82,23.79,22.69,23.79,3542500,17.5717228757719,18.3186366001145,17.471621036427,18.3186366001145,4600564.81493132,0.0,1.0
2009-10-26,22.61,22.94,22.44,22.8,3603600,17.4100199045225,17.6641245736287,17.2791174992253,17.5563225927958,4679914.00623471,0.0,1.0
2009-10-27,22.58,22.76,22.47,22.63,3356100,17.3869194800583,17.5255220268435,17.3022179236895,17.4254201874986,4358491.34097134,0.0,1.0
2009-10-28,21.78,22.46,21.75,22.46,4364400,16.7709081610128,17.2945177822015,16.7478077365486,17.2945177822015,5667947.7990928,0.0,1.0
2009-10-29,22.28,22.4,21.73,21.99,3536100,17.1559152354162,17.248316933273,16.7324074535725,16.9326111322622,4592253.27934472,0.0,1.0
2009-10-30,21.76,22.3,21.757,22.12,3974400,16.7555078780367,17.1713155183924,16.7531978355903,17.0327129716071,5161463.59928384,0.0,1.0
2009-11-02,22.02,22.101,21.62,21.77,3356200,16.9557115567264,17.0180827027798,16.6477058972037,16.7632080195247,4358621.2087149,0.0,1.0
2009-11-03,22.02,22.09,21.73,22.0,3087200,16.9557115567264,17.0096125471429,16.7324074535725,16.9403112737503,4009276.97859026,0.0,1.0
2009-11-04,21.9,22.26,21.85,22.12,2776600,16.8633098588696,17.1405149524401,16.8248091514293,17.0327129716071,3605907.76715267,0.0,1.0
2009-11-05,22.55,22.55,21.95,22.12,2778800,17.3638190555941,17.3638190555941,16.90181056631,17.0327129716071,3608764.85751055,0.0,1.0
2009-11-06,22.46,22.66,22.14,22.53,2978200,17.2945177822015,17.4485206119628,17.0481132545833,17.3484187726179,3867721.13813082,0.0,1.0
2009-11-09,22.94,22.95,22.39,22.5,2649100,17.6641245736287,17.6718247151168,17.240616791785,17.3253183481537,3440326.3941382,0.0,1.0
2009-11-10,22.9,22.94,22.65,22.82,2548400,17.6333240076765,17.6641245736287,17.4408204704748,17.5717228757719,3309549.57639264,0.0,1.0
2009-11-11,22.94,23.07,22.7,23.03,2114200,17.6641245736287,17.7642264129736,17.4793211779151,17.7334258470214,2745663.83393869,0.0,1.0
2009-11-12,22.66,23.0,22.61,22.9,2338900,17.4485206119628,17.7103254225571,17.4100199045225,17.6333240076765,3037476.65367477,0.0,1.0
2009-11-13,22.59,22.8,22.38,22.59,2026200,17.3946196215463,17.5563225927958,17.2329166502969,17.3946196215463,2631380.21962282,0.0,1.0
2009-11-16,22.63,22.77,22.51,22.58,3818000,17.4254201874986,17.5332221683316,17.3330184896418,17.3869194800583,4958350.44838611,0.0,1.0
2009-11-17,22.58,22.81,22.35,22.65,2846700,17.3869194800583,17.5640227342838,17.2098162258327,17.4408204704748,3696945.05537472,0.0,1.0
2009-11-18,23.47,23.9,22.99,23.39,4619300,18.0722320724964,18.4033381564833,17.7026252810691,18.0106309405918,5998980.67737817,0.0,1.0
2009-11-19,23.11,23.5,22.91,23.27,3582700,17.7950269789259,18.0953324969606,17.6410241491645,17.918229242735,4652771.6478347,0.0,1.0
2009-11-20,22.73,23.0,22.64,22.89,2917900,17.5024216023793,17.7103254225571,17.4331203289867,17.6256238661884,3789410.88877575,0.0,1.0
2009-11-23,22.97,23.065,22.74,23.06,2740800,17.6872249980929,17.7603763422296,17.5101217438674,17.7565262714856,3559415.11496508,0.0,1.0
2009-11-24,22.77,23.04,22.69,23.04,2131700,17.5332221683316,17.7411259885094,17.471621036427,17.7411259885094,2768390.68905831,0.0,1.0
2009-11-25,22.98,23.2,22.9,23.0,4612100,17.694925139581,17.8643282523185,17.6333240076765,17.7103254225571,5989630.19984326,0.0,1.0
2009-11-27,22.53,22.71,22.4,22.53,1483400,17.3484187726179,17.4870213194032,17.248316933273,17.3484187726179,1926458.10768359,0.0,1.0
2009-11-30,22.6,22.65,22.34,22.46,2539100,17.4023197630344,17.4408204704748,17.2021160843446,17.2945177822015,3297471.87624336,0.0,1.0
2009-12-01,23.42,23.48,22.69,22.73,3221400,18.033731365056,18.0799322139844,17.471621036427,17.5024216023793,4183559.49042195,0.0,1.0
2009-12-02,23.32,23.59,23.2,23.23,2256400,17.9567299501753,18.1646337703532,17.8643282523185,17.8874286767827,2930335.76525365,0.0,1.0
2009-12-03,23.17,23.5,23.01,23.34,2216800,17.8412278278543,18.0953324969606,17.7180255640452,17.9721302331515,2878908.1388115,0.0,1.0
2009-12-04,23.46,23.6,23.03,23.38,2504200,18.0645319310083,18.1723339118412,17.7334258470214,18.0029307991037,3252148.03374763,0.0,1.0
2009-12-07,23.48,23.73,23.11,23.31,4679000,18.0799322139844,18.2724357511861,17.7950269789259,17.9490298086873,6076511.72027203,0.0,1.0
2009-12-08,23.17,23.42,23.05,23.37,3486600,17.8412278278543,18.033731365056,17.7488261299975,17.9952306576157,4527968.74629204,0.0,1.0
2009-12-09,23.32,23.4,22.87,23.03,3069000,17.9567299501753,18.0183310820799,17.6102235832123,17.7334258470214,3985641.04926584,0.0,1.0
2009-12-10,23.67,23.74,23.37,23.45,2548900,18.2262349022577,18.2801358926742,17.9952306576157,18.0568317895202,3310198.91511036,0.0,1.0
2009-12-11,23.73,23.77,23.57,23.72,2098800,18.2724357511861,18.3032363171384,18.149233487377,18.2647356096981,2725664.20143341,0.0,1.0
2009-12-14,23.96,23.96,23.7,23.77,2296500,18.488039712852,18.488039712852,18.2874182468528,18.341431718468,2976201.95838014,0.05,1.0
2009-12-15,23.76,23.88,23.66,23.76,3198700,18.3337155082373,18.4263100310061,18.2565534059299,18.3337155082373,4145428.78479012,0.0,1.0
2009-12-16,23.52,23.895,23.38,23.83,2944300,18.1485264626995,18.4378843463522,18.0404995194692,18.3877289798524,3815733.25759139,0.0,1.0
2009-12-17,23.17,23.48,23.16,23.42,1801000,17.8784591046236,18.1176616217765,17.8707428943929,18.0713643603921,2334047.34467347,0.0,1.0
2009-12-18,23.53,24.05,23.31,23.47,2789600,18.1562426729302,18.5574856049287,17.986486047854,18.1099454115458,3615246.23692456,0.0,1.0
2009-12-21,23.3,23.7,23.25,23.49,2301300,17.9787698376232,18.2874182468528,17.9401887864695,18.1253778320073,2982422.62870465,0.0,1.0
2009-12-22,23.59,23.65,23.32,23.35,1401500,18.2025399343147,18.2488371956991,17.9942022580847,18.0173508887769,1816306.13745689,0.0,1.0
2009-12-23,23.75,23.79,23.52,23.55,1160800,18.3259992980065,18.3568641389295,18.1485264626995,18.1716750933917,1504365.44014268,0.0,1.0
2009-12-24,23.98,24.0,23.75,23.79,471500,18.5034721333135,18.518904553775,18.3259992980065,18.3568641389295,611051.262084144,0.0,1.0
2009-12-28,23.72,23.96,23.69,23.93,1566800,18.3028506673143,18.488039712852,18.2797020366221,18.4648910821598,2030530.47175702,0.0,1.0
2009-12-29,23.63,23.94,23.63,23.75,803900,18.2334047752376,18.4726072923906,18.2334047752376,18.3259992980065,1041832.68205608,0.0,1.0
2009-12-30,23.61,23.76,23.49,23.62,1819200,18.2179723547762,18.3337155082373,18.1253778320073,18.2256885650069,2357634.05298721,0.0,1.0
2009-12-31,23.44,23.7,23.44,23.67,963500,18.0867967808536,18.2874182468528,18.0867967808536,18.2642696161606,1248669.97034586,0.0,1.0
2010-01-04,23.82,23.96,23.44,23.63,4623700,18.3800127696217,18.488039712852,18.0867967808536,18.2334047752376,5992190.28737741,0.0,1.0
2010-01-05,24.84,24.88,23.93,23.99,4868800,19.1670662131571,19.1979310540801,18.4648910821598,18.5111883435443,6309833.26582244,0.0,1.0
2010-01-06,24.7,24.93,24.54,24.93,2481200,19.0590392699268,19.2365121052338,18.9355799062349,19.2365121052338,3215568.16857513,0.0,1.0
2010-01-07,24.56,24.69,24.41,24.69,3384900,18.9510123266964,19.051323059696,18.8352691732353,19.051323059696,4386738.95446154,0.0,1.0
2010-01-08,24.05,24.3,23.86,24.0,2460000,18.5574856049287,18.7503908606972,18.4108776105447,18.518904553775,3188093.54130857,0.0,1.0
2010-01-11,23.93,24.25,23.74,24.2,3010100,18.4648910821598,18.7118098095435,18.3182830877758,18.6732287583898,3901008.27995648,0.0,1.0
2010-01-12,23.85,23.87,23.65,23.8,2038700,18.4031614003139,18.4185938207754,18.2488371956991,18.3645803491602,2642100.12303487,0.0,1.0
2010-01-13,24.25,24.345,23.53,23.53,3467000,18.7118098095435,18.7851138067355,18.1562426729302,18.1562426729302,4493138.33647025,0.0,1.0
2010-01-14,24.35,24.4,24.09,24.24,1171000,18.7889719118509,18.8275529630046,18.5883504458517,18.7040935993128,1517584.36458225,0.0,1.0
2010-01-15,23.99,24.4,23.9,24.34,2062000,18.5111883435443,18.8275529630046,18.4417424514676,18.7812557016202,2672296.2935684,0.0,1.0
2010-01-19,24.41,24.43,23.86,23.88,1818400,18.8352691732353,18.8507015936968,18.4108776105447,18.4263100310061,2356597.2745998,0.0,1.0
2010-01-20,24.25,24.45,23.92,24.21,2168400,18.7118098095435,18.8661340141583,18.4571748719291,18.6809449686205,2810187.81909492,0.0,1.0
2010-01-21,24.34,24.94,24.1,24.25,4964700,18.7812557016202,19.2442283154645,18.5960666560824,18.7118098095435,6434117.07501408,0.0,1.0
2010-01-22,23.96,24.48,23.95,24.23,3800400,18.488039712852,18.8892826448505,18.4803235026213,18.696377389082,4925215.72942648,0.0,1.0
2010-01-25,24.07,24.385,23.95,24.15,3397900,18.5729180253902,18.8159786476585,18.4803235026213,18.6346477072361,4403586.60325707,0.0,1.0
2010-01-26,24.01,24.24,23.95,24.02,2174000,18.5266207640057,18.7040935993128,18.4803235026213,18.5343369742365,2817445.26780685,0.0,1.0
2010-01-27,24.22,24.23,23.87,24.01,2454900,18.6886611788513,18.696377389082,18.4185938207754,18.5266207640057,3181484.07908878,0.0,1.0
2010-01-28,23.75,24.22,23.63,24.21,3817900,18.3259992980065,18.6886611788513,18.2334047752376,18.6809449686205,4947895.25665122,0.0,1.0
2010-01-29,23.56,23.96,23.52,23.83,2714000,18.1793913036225,18.488039712852,18.1485264626995,18.3877289798524,3517270.6793136,0.0,1.0
2010-02-01,23.76,23.85,23.48,23.85,2323400,18.3337155082373,18.4031614003139,18.1176616217765,18.4031614003139,3011063.63165704,0.0,1.0
2010-02-02,23.95,23.95,23.56,23.79,2325200,18.4803235026213,18.4803235026213,18.1793913036225,18.3568641389295,3013396.38302874,0.0,1.0
2010-02-03,23.99,24.01,23.62,23.83,2518200,18.5111883435443,18.5266207640057,18.2256885650069,18.3877289798524,3263519.16899318,0.0,1.0
2010-02-04,23.54,24.15,23.52,24.01,4253000,18.163958883161,18.6346477072361,18.1485264626995,18.5266207640057,5511773.10210786,0.0,1.0
2010-02-05,23.04,23.62,22.74,23.62,4777000,17.778148371624,18.2256885650069,17.5466620647018,18.2256885650069,6190862.94586628,0.0,1.0
2010-02-08,22.92,23.12,22.8,23.0,2876500,17.6855538488551,17.8398780534699,17.5929593260863,17.7472835307011,3727866.28925777,0.0,1.0
2010-02-09,22.78,23.44,22.74,23.17,4555400,17.5775269056248,18.0867967808536,17.5466620647018,17.8784591046236,5903675.33255165,0.0,1.0
2010-02-10,22.28,22.78,22.27,22.73,5301300,17.1917163940878,17.5775269056248,17.1840001838571,17.5389458544711,6870341.58151997,0.0,1.0
2010-02-11,22.47,22.52,22.25,22.28,3877500,17.3383243884719,17.3769054396255,17.1685677633956,17.1917163940878,5025135.2465138,0.0,1.0
2010-02-12,22.36,22.5,22.13,22.3,4152000,17.2534460759337,17.3614730191641,17.0759732406267,17.2071488145493,5380879.83069642,0.0,1.0
2010-02-16,22.52,22.64,22.36,22.48,1954000,17.3769054396255,17.4694999623944,17.2534460759337,17.3460405987026,2532331.21126706,0.0,1.0
2010-02-17,22.61,22.61,22.32,22.61,2880100,17.4463513317022,17.4463513317022,17.2225812350108,17.4463513317022,3732531.79200115,0.0,1.0
2010-02-18,22.61,22.78,22.41,22.56,3703000,17.4463513317022,17.5775269056248,17.2920271270874,17.4077702805485,4798987.96075839,0.0,1.0
2010-02-19,22.68,22.79,22.42,22.48,2890100,17.5003648033174,17.5852431158555,17.2997433373182,17.3460405987026,3745491.52184386,0.0,1.0
2010-02-22,22.65,22.84,22.6,22.71,1834700,17.4772161726252,17.6238241670092,17.4386351214715,17.5235134340096,2377721.63424342,0.0,1.0
2010-02-23,22.6,22.81,22.45,22.65,2652000,17.4386351214715,17.600675536317,17.3228919680104,17.4772161726252,3436920.35428875,0.0,1.0
2010-02-24,22.88,22.92,22.445,22.68,3328300,17.6546890079322,17.6855538488551,17.319033862895,17.5003648033174,4313386.88355175,0.0,1.0
2010-02-25,22.8,22.83,22.52,22.61,4253500,17.5929593260863,17.6161079567785,17.3769054396255,17.4463513317022,5512421.08859999,0.0,1.0
2010-02-26,22.54,22.78,22.5,22.78,4975700,17.392337860087,17.5775269056248,17.3614730191641,17.5775269056248,6448372.77784109,0.0,1.0
2010-03-01,23.07,23.07,22.54,22.56,1969800,17.8012970023162,17.8012970023162,17.392337860087,17.4077702805485,2552807.58441855,0.0,1.0
2010-03-02,22.98,23.2,22.93,23.0,1784200,17.7318511102396,17.9016077353158,17.6932700590859,17.7472835307011,2312274.9985377,0.0,1.0
2010-03-03,22.93,23.18,22.86,22.98,1811300,17.6932700590859,17.8861753148544,17.6392565874707,17.7318511102396,2347395.86641147,0.0,1.0
2010-03-04,23.03,23.05,22.84,22.93,1463600,17.7704321613933,17.7858645818547,17.6238241670092,17.6932700590859,1896786.05978017,0.0,1.0
2010-03-05,23.48,23.5,22.98,23.11,1796200,18.1176616217765,18.133094042238,17.7318511102396,17.8321618432392,2327826.67434897,0.0,1.0
2010-03-08,23.4,23.51,23.32,23.45,1490700,18.0559319399306,18.1408102524688,17.9942022580847,18.0945129910843,1931906.92765394,0.0,1.0
2010-03-09,23.14,23.34,23.08,23.25,4013400,17.8553104739314,18.0096346785462,17.809013212547,17.9401887864695,5201257.97507635,0.0,1.0
2010-03-10,23.18,23.18,22.95,23.1,2785700,17.8861753148544,17.8861753148544,17.7087024795474,17.8244456330084,3610191.94228588,0.0,1.0
2010-03-11,23.2,23.3,23.09,23.21,2348800,17.9016077353158,17.9787698376232,17.8167294227777,17.9093239455466,3043981.34545756,0.0,1.0
2010-03-12,23.19,23.2,23.02,23.16,1558200,17.9324725762388,17.9402054234041,17.8010141744294,17.909274034743,2015040.4717685,0.05,1.0
2010-03-15,23.35,23.39,23.04,23.15,1727700,18.056198130883,18.087129519544,17.8164798687599,17.9015411875778,2234235.28627547,0.0,1.0
2010-03-16,23.52,23.53,23.28,23.33,1851600,18.1876565326924,18.1953893798577,18.0020682007261,18.0407324365524,2394460.87634871,0.0,1.0
2010-03-17,23.83,23.99,23.48,23.51,2908400,18.4273747948155,18.5511003494596,18.1567251440313,18.1799236855271,3761098.51629541,0.0,1.0
2010-03-18,23.57,23.83,23.5,23.74,2086300,18.2263207685187,18.4273747948155,18.1721908383619,18.3577791703281,2697971.33631795,0.0,1.0
2010-03-19,23.63,23.75,23.48,23.63,3431900,18.2727178515103,18.3655120174934,18.1567251440313,18.2727178515103,4438080.73101162,0.0,1.0
2010-03-22,23.71,23.85,23.49,23.57,1487700,18.3345806288323,18.442840489146,18.1644579911966,18.2263207685187,1923870.94715056,0.0,1.0
2010-03-23,23.77,23.83,23.59,23.78,1074500,18.3809777118239,18.4273747948155,18.2417864628492,18.3887105589892,1389527.00995717,0.0,1.0
2010-03-24,23.59,23.75,23.56,23.75,1219900,18.2417864628492,18.3655120174934,18.2185879213534,18.3655120174934,1577556.07207701,0.0,1.0
2010-03-25,23.39,23.78,23.38,23.67,1805200,18.087129519544,18.3887105589892,18.0793966723787,18.3036492401713,2334457.1041179,0.0,1.0
2010-03-26,23.66,23.76,23.31,23.38,2087200,18.295916393006,18.3732448646586,18.0252667422219,18.0793966723787,2699135.20258967,0.0,1.0
2010-03-29,23.57,23.82,23.46,23.79,2057200,18.2263207685187,18.4196419476502,18.1412594497008,18.3964434061544,2660339.66019905,0.0,1.0
2010-03-30,23.43,23.63,23.31,23.58,1812500,18.118060908205,18.2727178515103,18.0252667422219,18.234053615684,2343897.35276628,0.0,1.0
2010-03-31,23.44,23.47,23.25,23.33,1941300,18.1257937553703,18.1489922968661,17.9788696592304,18.0407324365524,2510459.54809665,0.0,1.0
2010-04-01,23.69,23.78,23.48,23.5,2220100,18.3191149345018,18.3887105589892,18.1567251440313,18.1721908383619,2870999.45538009,0.0,1.0
2010-04-05,23.82,23.86,23.66,23.72,1165500,18.4196419476502,18.4505733363112,18.295916393006,18.3423134759976,1507206.82187536,0.0,1.0
2010-04-06,23.9,23.98,23.655,23.73,1786000,18.4815047249723,18.5433675022944,18.2920499694234,18.3500463231629,2309627.9569879,0.0,1.0
2010-04-07,24.21,24.27,23.75,23.82,4675800,18.7212229870954,18.7676200700869,18.3655120174934,18.4196419476502,6046673.23700112,0.0,1.0
2010-04-08,24.32,24.4,23.94,24.11,3238500,18.8062843059132,18.8681470832353,18.5124361136333,18.6438945154428,4187978.80106681,0.0,1.0
2010-04-09,24.52,24.55,24.22,24.3,1685800,18.9609412492184,18.9841397907142,18.7289558342606,18.7908186115827,2180050.84540325,0.0,1.0
2010-04-12,24.79,24.91,24.65,24.65,1711600,19.1697281226805,19.2625222886636,19.0614682623668,19.0614682623668,2213415.01185917,0.0,1.0
2010-04-13,24.67,24.92,24.53,24.79,1913500,19.0769339566973,19.2702551358288,18.9686740963837,19.1697281226805,2474509.01214802,0.0,1.0
2010-04-14,24.86,24.94,24.59,24.59,3064000,19.2238580528373,19.2857208301594,19.0150711793753,19.0150711793753,3962318.06282807,0.0,1.0
2010-04-15,25.35,25.38,24.7,24.77,2334800,19.602767563935,19.6259661054308,19.1001324981931,19.1542624283499,3019327.74578688,0.0,1.0
2010-04-16,25.19,25.55,25.13,25.24,3126700,19.4790420092909,19.7574245072402,19.4326449262993,19.5177062451172,4043400.74642445,0.0,1.0
2010-04-19,25.16,25.19,24.9,25.1,1886800,19.4558434677951,19.4790420092909,19.2547894414983,19.4094463848035,2439980.97942037,0.0,1.0
2010-04-20,25.63,25.72,25.22,25.36,2686100,19.8192872845623,19.8888829090497,19.5022405507867,19.6105004111003,3473623.54718097,0.0,1.0
2010-04-21,25.57,25.82,25.4,25.52,2001200,19.7728902015708,19.9662113807023,19.6414317997613,19.7342259657445,2587921.31440324,0.0,1.0
2010-04-22,25.75,25.8,25.21,25.34,1721100,19.9120814505455,19.9507456863718,19.4945077036214,19.5950347167698,2225700.26694953,0.0,1.0
2010-04-23,25.76,25.88,25.26,25.79,2972600,19.9198142977107,20.0126084636938,19.5331719394477,19.9430128392065,3844120.97701133,0.0,1.0
2010-04-26,25.65,25.9,25.62,25.71,2339300,19.8347529788928,20.0280741580244,19.8115544373971,19.8811500618844,3025147.07714547,0.0,1.0
2010-04-27,25.04,25.78,25.03,25.54,2763200,19.363049301812,19.9352799920412,19.3553164546467,19.749691660075,3573328.09112484,0.0,1.0
2010-04-28,26.34,26.6,25.24,25.34,5852300,20.3683194332958,20.5693734595926,19.5177062451172,19.5950347167698,7568105.0910864,0.0,1.0
2010-04-29,26.73,26.74,26.26,26.47,3812400,20.669900472741,20.6776333199062,20.3064566559737,20.4688464464442,4930137.52699925,0.0,1.0
2010-04-30,26.29,26.75,26.18,26.7,3573100,20.3296551974695,20.6853661670715,20.2445938786516,20.6467019312452,4620678.4171968,0.0,1.0
2010-05-03,26.3,26.52,26.19,26.35,2852800,20.3373880446348,20.5075106822705,20.2523267258169,20.3760522804611,3689197.44439814,0.0,1.0
2010-05-04,25.96,26.19,25.8,26.04,4422600,20.0744712410159,20.2523267258169,19.9507456863718,20.136334018338,5719238.85922436,0.0,1.0
2010-05-05,26.0,26.11,25.84,25.86,2837500,20.105402629677,20.1904639484948,19.9816770750328,19.9971427693633,3669411.71777893,0.0,1.0
2010-05-06,28.68,30.78,25.745,25.9,35975000,22.1778056699667,23.8017035746714,19.9082150269628,20.0280741580244,46522321.2500784,0.0,1.0
2010-05-07,28.76,29.22,28.28,28.53,15614900,22.2396684472888,22.5953794168908,21.8684917833563,22.0618129624878,20192950.4958401,0.0,1.0
2010-05-10,29.63,29.79,29.2,29.51,8916100,22.9124261506665,23.0361517053106,22.5799137225603,22.8196319846834,11530164.5169652,0.0,1.0
2010-05-11,28.86,29.52,28.83,29.01,5544200,22.3169969189414,22.8273648318486,22.2937983774456,22.4329896264203,7169674.8707348,0.0,1.0
2010-05-12,29.7,30.3299,29.63,30.13,14793700,22.9665560808233,23.453648123763,22.9124261506665,23.2990685089295,19130987.1821343,0.0,1.0
2010-05-13,29.9,30.27,29.76,29.87,8656900,23.1212130241285,23.4073283692431,23.0129531638149,23.0980144826327,11194971.0307103,0.0,1.0
2010-05-14,29.69,29.99,28.35,29.83,8065900,22.958823233658,23.1908086486158,21.9226217135132,23.0670830939717,10430698.8456152,0.0,1.0
2010-05-17,28.88,29.8,28.7,29.73,6607500,22.3324626132719,23.0438845524759,22.1932713642973,22.9897546223191,8544718.21153281,0.0,1.0
2010-05-18,27.15,27.78,26.8,27.11,17960300,20.9946800536819,21.4818494250933,20.7240304028978,20.9637486650209,23225985.9999383,0.0,1.0
2010-05-19,27.01,27.56,26.94,27.06,7998800,20.8864201933683,21.3117267874576,20.8322902632114,20.9250844291946,10343926.1491348,0.0,1.0
2010-05-20,25.81,26.8,25.5,26.75,12483700,19.958478533537,20.7240304028978,19.7187602714139,20.6853661670715,16143730.4180571,0.0,1.0
2010-05-21,26.17,26.27,25.44,25.51,8552900,20.2368610314864,20.314189503139,19.6723631884224,19.7264931185792,11060479.8170895,0.0,1.0
2010-05-24,26.12,26.36,25.62,26.11,5337400,20.1981967956601,20.3837851276263,19.8115544373971,20.1904639484948,6902244.26518882,0.0,1.0
2010-05-25,26.56,26.56,25.28,25.77,9783900,20.5384420709315,20.5384420709315,19.5486376337782,19.927547144876,12652390.2398511,0.0,1.0
2010-05-26,27.47,28.23,27.36,28.14,15375000,21.2421311629702,21.82982754753,21.1570698441524,21.7602319230427,19882715.4751898,0.0,1.0
2010-05-27,27.95,27.98,27.67,27.87,6276100,21.6133078269027,21.6365063683985,21.3967881062754,21.5514450495807,8116156.78659115,0.0,1.0
2010-05-28,27.52,27.92,27.5,27.9,3748100,21.2807953987965,21.590109285407,21.265329704466,21.5746435910764,4846985.74780872,0.0,1.0
2010-06-01,27.3,27.6,27.26,27.4,4681200,21.1106727611608,21.3426581761186,21.0797413724998,21.1880012328134,6053656.43463145,0.0,1.0
2010-06-02,27.56,27.58,27.16,27.42,3816600,21.3117267874576,21.3271924817881,21.0024129008472,21.2034669271439,4935568.90293394,0.0,1.0
2010-06-03,27.48,27.74,27.42,27.47,2994200,21.2498640101355,21.4509180364323,21.2034669271439,21.2421311629702,3872053.76753257,0.0,1.0
2010-06-04,27.14,27.56,27.05,27.56,6175500,20.9869472065166,21.3117267874576,20.9173515820293,21.3117267874576,7986062.40110796,0.0,1.0
2010-06-07,26.75,27.28,26.71,27.15,5049600,20.6853661670715,21.0952070668303,20.6544347784105,20.9946800536819,6530065.69518819,0.0,1.0
2010-06-08,26.88,26.98,26.48,26.74,4382300,20.7858931802199,20.8632216518725,20.4765792936095,20.6776333199062,5667123.51394629,0.0,1.0
2010-06-09,26.74,27.28,26.63,27.03,5521800,20.6776333199062,21.0952070668303,20.5925720010884,20.9018858876988,7140707.53241647,0.0,1.0
2010-06-10,27.3,27.4,26.96,26.96,3311600,21.1106727611608,21.1880012328134,20.847755957542,20.847755957542,4282510.60602527,0.0,1.0
2010-06-11,27.21,27.26,26.99,27.17,2631100,21.0410771366735,21.0797413724998,20.8709544990377,21.0101457480124,3402498.3861315,0.0,1.0
2010-06-14,27.04,27.46,26.97,27.41,3128900,20.9482829706903,21.2736631055901,20.894052948207,21.2349273752449,4038777.59902209,0.05,1.0
2010-06-15,27.27,27.39,27.03,27.17,4174200,21.1264673302783,21.2194330831068,20.9405358246213,21.0489958695879,5388048.66049986,0.0,1.0
2010-06-16,27.64,27.84,27.12,27.15,6031500,21.4131117348329,21.5680546562137,21.0102601392427,21.0335015774498,7785447.6296787,0.0,1.0
2010-06-17,27.79,27.8,27.54,27.73,3234000,21.5293189258685,21.5370660719376,21.3356402741425,21.4828360494543,4174440.45998192,0.0,1.0
2010-06-18,27.48,27.85,27.47,27.84,3945200,21.2891573977282,21.5758018022828,21.2814102516592,21.5680546562137,5092455.93776149,0.0,1.0
2010-06-21,27.64,27.925,27.52,27.7,4412000,21.4131117348329,21.6339053978006,21.3201459820044,21.4595946112471,5695000.40489803,0.0,1.0
2010-06-22,27.27,28.04,27.25,27.83,3186700,21.1264673302783,21.7229975775946,21.1109730381402,21.5603075101447,4113385.71856042,0.0,1.0
2010-06-23,27.26,27.48,27.1,27.27,3039400,21.1187201842093,21.2891573977282,20.9947658471046,21.1264673302783,3923251.1855501,0.0,1.0
2010-06-24,27.14,27.43,26.98,27.17,2359900,21.0257544313808,21.250421667383,20.9018000942761,21.0489958695879,3046154.00170418,0.0,1.0
2010-06-25,27.54,27.8,27.31,27.7,5756200,21.3356402741425,21.5370660719376,21.1574559145545,21.4595946112471,7430090.96343472,0.0,1.0
2010-06-28,27.4,27.75,27.26,27.51,1808100,21.2271802291759,21.4983303415923,21.1187201842093,21.3123988359353,2333891.71171716,0.0,1.0
2010-06-29,27.05,27.29,26.91,27.18,4523200,20.9560301167594,21.1419616224164,20.8475700717928,21.0567430156569,5838537.13314478,0.0,1.0
2010-06-30,26.82,27.35,26.78,27.01,3476100,20.7778457571714,21.1884444988307,20.7468571728952,20.9250415324832,4486942.63541842,0.0,1.0
2010-07-01,26.53,27.05,26.45,27.01,5968000,20.5531785211692,20.9560301167594,20.4912013526169,20.9250415324832,7703481.96201981,0.0,1.0
2010-07-02,26.41,26.77,26.35,26.51,2530400,20.4602127683407,20.7391100268262,20.4137298919264,20.5376842290311,3266235.04636309,0.0,1.0
2010-07-06,27.17,27.49,26.62,27.49,7014900,21.0489958695879,21.2969045437972,20.6229028357906,21.2969045437972,9054818.30016301,0.0,1.0
2010-07-07,27.55,27.6,27.07,27.07,5806000,21.3433874202115,21.3821231505567,20.9715244088975,20.9715244088975,7494372.69964596,0.0,1.0
2010-07-08,27.65,27.77,27.49,27.67,4372300,21.4208588809019,21.5138246337304,21.2969045437972,21.43635317304,5643755.72763728,0.0,1.0
2010-07-09,27.7,27.755,27.59,27.71,3755800,21.4595946112471,21.5022039146269,21.3743760044877,21.4673417573162,4847978.81249231,0.0,1.0
2010-07-12,27.75,27.87,27.54,27.7,6664700,21.4983303415923,21.5912960944209,21.3356402741425,21.4595946112471,8602780.87001903,0.0,1.0
2010-07-13,27.77,27.94,27.66,27.87,7704300,21.5138246337304,21.6455261169042,21.428606026971,21.5912960944209,9944694.38337623,0.0,1.0
2010-07-14,27.93,28.15,27.7,27.74,7228200,21.6377789708351,21.808216184354,21.4595946112471,21.4905831955233,9330145.49562193,0.0,1.0
2010-07-15,27.97,28.06,27.72,27.83,3805700,21.6687675551113,21.7384918697327,21.4750889033852,21.5603075101447,4912389.62849511,0.0,1.0
2010-07-16,27.52,27.88,27.5,27.81,6031500,21.3201459820044,21.5990432404899,21.3046516898663,21.5448132180066,7785447.6296787,0.0,1.0
2010-07-19,27.63,27.73,27.45,27.62,3213300,21.4053645887638,21.4828360494543,21.2659159595211,21.3976174426948,4147720.94312304,0.0,1.0
2010-07-20,27.9,27.97,27.44,27.56,7445100,21.614537532628,21.6687675551113,21.258168813452,21.3511345662805,9610119.56357803,0.0,1.0
2010-07-21,27.71,28.0,27.64,28.0,5427100,21.4673417573162,21.6920089933184,21.4131117348329,21.6920089933184,7005289.36931597,0.0,1.0
2010-07-22,28.03,28.15,27.8,27.84,6985900,21.7152504315255,21.808216184354,21.5370660719376,21.5680546562137,9017385.16060227,0.0,1.0
2010-07-23,28.1,28.24,27.79,28.05,4555000,21.7694804540088,21.8779404989754,21.5293189258685,21.7307447236636,5879584.50687003,0.0,1.0
2010-07-26,28.2,28.27,27.87,28.12,5137400,21.8469519146993,21.9011819371825,21.5912960944209,21.7849747461469,6631345.2130832,0.0,1.0
2010-07-27,28.36,28.51,28.16,28.24,7627100,21.9709062518039,22.0871134428396,21.8159633304231,21.8779404989754,9845044.78426968,0.0,1.0
2010-07-28,28.5,28.62,28.32,28.34,9829900,22.0793662967705,22.172332049599,21.9399176675278,21.9554119596658,12688414.4333878,0.0,1.0
2010-07-29,28.65,28.775,28.475,28.54,9766100,22.1955734878062,22.2924128136692,22.0599984315979,22.1103548810467,12606061.5263542,0.0,1.0
2010-07-30,28.67,28.73,28.44,28.44,8863600,22.2110677799442,22.2575506563585,22.0328834203563,22.0328834203563,11441116.4072652,0.0,1.0
2010-08-02,28.72,28.91,28.71,28.85,18693900,22.2498035102894,22.3969992856013,22.2420563642204,22.350516409187,24130047.1598195,0.0,1.0
2010-08-03,28.79,29.0,28.7,28.75,22080400,22.3040335327727,22.4667236002226,22.2343092181514,22.2730449484966,28501334.3019743,0.0,1.0
2010-08-04,27.5,28.0,27.26,28.0,30390600,21.3046516898663,21.6920089933184,21.1187201842093,21.6920089933184,39228123.142587,0.0,1.0
2010-08-05,27.66,27.82,27.27,27.46,7640400,21.428606026971,21.5525603640756,21.1264673302783,21.2736631055901,9862212.39655096,0.0,1.0
2010-08-06,27.7,27.74,27.47,27.61,6251300,21.4595946112471,21.4905831955233,21.2814102516592,21.3898702966258,8069165.01159091,0.0,1.0
2010-08-09,27.88,28.01,27.57,27.81,4921200,21.5990432404899,21.6997561393874,21.3588817123496,21.5448132180066,6352274.70366822,0.0,1.0
2010-08-10,27.1,27.84,27.1,27.69,9113800,20.9947658471046,21.5680546562137,20.9947658471046,21.4518474651781,11764074.0458204,0.0,1.0
2010-08-11,26.36,26.81,26.36,26.75,6843600,20.4214770379955,20.7700986111024,20.4214770379955,20.7236157346881,8833704.61717137,0.0,1.0
2010-08-12,26.37,26.535,25.81,26.18,9038300,20.4292241840645,20.5570520942037,19.9953840041981,20.2820284087527,11666618.8031709,0.0,1.0
2010-08-13,26.5,26.6,26.23,26.35,11572700,20.5299370829621,20.6074085436525,20.3207641390979,20.4137298919264,14938017.0411975,0.0,1.0
2010-08-16,26.34,26.64,26.25,26.39,11175500,20.4059827458574,20.6383971279287,20.336258431236,20.4447184762026,14425312.1090068,0.0,1.0
2010-08-17,26.84,26.96,26.44,26.51,4876700,20.7933400493095,20.886305802138,20.4834542065478,20.5376842290311,6294834.1964112,0.0,1.0
2010-08-18,26.82,26.92,26.61,26.78,3905600,20.7778457571714,20.8553172178618,20.6151556897215,20.7468571728952,5041340.34029233,0.0,1.0
2010-08-19,26.43,26.81,26.25,26.81,3051600,20.4757070604788,20.7700986111024,20.336258431236,20.7700986111024,3938998.92012393,0.0,1.0
2010-08-20,26.49,26.56,26.28,26.36,2157100,20.522189936893,20.5764199593763,20.3594998694431,20.4214770379955,2784380.18436209,0.0,1.0
2010-08-23,26.25,26.68,26.11,26.5,2311800,20.336258431236,20.6693857122048,20.2277983862694,20.5299370829621,2984066.62194997,0.0,1.0
2010-08-24,25.83,26.06,25.67,26.05,6451300,20.0108782963362,20.1890626559242,19.8869239592316,20.1813155098552,8327324.59476852,0.0,1.0
2010-08-25,25.66,25.79,25.55,25.68,5897100,19.8791768131625,19.9798897120601,19.793958206403,19.8946711053006,7611964.38978336,0.0,1.0
2010-08-26,25.66,25.92,25.53,25.83,3005200,19.8791768131625,20.0806026109576,19.778463914265,20.0108782963362,3879105.89682674,0.0,1.0
2010-08-27,26.59,26.62,25.6575,25.72,4314300,20.5996613975834,20.6229028357906,19.8772400266453,19.9256596895768,5568889.44851578,0.0,1.0
2010-08-30,26.13,26.49,26.06,26.47,4060600,20.2432926784075,20.522189936893,20.1890626559242,20.5066956447549,5241414.01725497,0.0,1.0
2010-08-31,25.85,26.39,25.57,26.01,6488300,20.0263725884743,20.4447184762026,19.8094524985411,20.150326925579,8375084.11765637,0.0,1.0
2010-09-01,26.44,26.83,26.29,26.83,2913400,20.4834542065478,20.7855929032405,20.3672470155122,20.7855929032405,3760610.64814821,0.0,1.0
2010-09-02,27.25,27.26,26.37,26.39,3014300,21.1109730381402,21.1187201842093,20.4292241840645,20.4447184762026,3890852.15786132,0.0,1.0
2010-09-03,27.5,27.59,27.28,27.35,2089200,21.3046516898663,21.3743760044877,21.1342144763474,21.1884444988307,2696735.00587329,0.0,1.0
2010-09-07,27.23,27.63,27.23,27.59,1533600,21.0954787460022,21.4053645887638,21.0954787460022,21.3743760044877,1979567.68380589,0.0,1.0
2010-09-08,27.36,27.55,27.11,27.12,2155400,21.1961916448997,21.3433874202115,21.0025129931736,21.0102601392427,2782185.82790508,0.0,1.0
2010-09-09,27.41,27.62,27.26,27.51,2515800,21.2349273752449,21.3976174426948,21.1187201842093,21.3123988359353,3247389.39679113,0.0,1.0
2010-09-10,27.37,27.5,27.31,27.45,2059200,21.2039387909687,21.3046516898663,21.1574559145545,21.2659159595211,2658011.06839666,0.0,1.0
2010-09-13,27.67,27.81,27.47,27.57,3150400,21.43635317304,21.5448132180066,21.2814102516592,21.3588817123496,4066529.75421368,0.0,1.0
2010-09-14,27.5,27.79,27.48,27.61,1837400,21.3433874202115,21.5684631420974,21.3278649566332,21.4287609698924,2367407.7129927,0.05,1.0
2010-09-15,27.49,27.68,27.4,27.4,2071400,21.3356261884223,21.4830895924165,21.2657751023198,21.2657751023198,2668906.24615929,0.0,1.0
2010-09-16,27.49,27.68,27.27,27.48,1460100,21.3356261884223,21.4830895924165,21.1648790890606,21.3278649566332,1881273.53964332,0.0,1.0
2010-09-17,27.4,27.63,27.4,27.62,2669700,21.2657751023198,21.4442834334707,21.2657751023198,21.4365222016815,3439789.034166,0.0,1.0
2010-09-20,27.64,27.71,27.4,27.42,2442800,21.4520446652599,21.506373287784,21.2657751023198,21.2812975658982,3147438.53341599,0.0,1.0
2010-09-21,27.39,27.71,27.26,27.65,2175400,21.2580138705307,21.506373287784,21.1571178572715,21.459805897049,2802905.59423332,0.0,1.0
2010-09-22,27.32,27.53,27.235,27.45,1786300,21.2036852480065,21.366671115579,21.1377147777986,21.3045812612657,2301567.64869862,0.0,1.0
2010-09-23,27.08,27.47,27.06,27.17,1419000,21.0174156850665,21.320103724844,21.0018932214881,21.087266771169,1828318.02804867,0.0,1.0
2010-09-24,27.54,27.54,27.17,27.24,2038600,21.3744323473682,21.3744323473682,21.087266771169,21.1415953936931,2626644.91330516,0.0,1.0
2010-09-27,27.4,27.6,27.37,27.59,1211800,21.2657751023198,21.4209997381032,21.2424914069523,21.413238506314,1561350.09611655,0.0,1.0
2010-09-28,27.52,27.56,27.09,27.41,1366000,21.3589098837898,21.3899548109465,21.0251769168556,21.273536334109,1760029.89874172,0.0,1.0
2010-09-29,27.37,27.53,27.28,27.41,1352700,21.2424914069523,21.366671115579,21.1726403208498,21.273536334109,1742893.44365148,0.0,1.0
2010-09-30,27.13,27.7,27.1,27.42,2158100,21.0562218440123,21.4986120559949,21.0329381486448,21.2812975658982,2780615.31806332,0.0,1.0
2010-10-01,26.99,27.38,26.92,27.2,1732700,20.9475645989639,21.2502526387415,20.8932359764398,21.1105504665365,2232506.4462297,0.0,1.0
2010-10-04,26.57,27.02,26.49,26.73,2624200,20.6215928638189,20.9708482943315,20.5595030095056,20.7457725724456,3381164.3193836,0.0,1.0
2010-10-05,26.85,26.96,26.65,26.75,3377800,20.8389073539156,20.9242809035964,20.6836827181322,20.7612950360239,4352144.21081241,0.0,1.0
2010-10-06,26.81,26.9,26.59,26.82,1976800,20.8078624267589,20.8777135128614,20.6371153273972,20.8156236585481,2547018.37762271,0.0,1.0
2010-10-07,26.68,26.9,26.45,26.82,1633200,20.7069664134997,20.8777135128614,20.5284580823489,20.8156236585481,2104305.1468704,0.0,1.0
2010-10-08,26.8,26.85,26.53,26.71,2353300,20.8001011949698,20.8389073539156,20.5905479366622,20.7302501088672,3032121.78675612,0.0,1.0
2010-10-11,27.08,27.12,26.64,26.77,2715500,21.0174156850665,21.0484606122231,20.6759214863431,20.7768174996023,3498800.28552936,0.0,1.0
2010-10-12,27.56,27.62,27.01,27.09,3067100,21.3899548109465,21.4365222016815,20.9630870625423,21.0251769168556,3951821.15844122,0.0,1.0
2010-10-13,27.89,28.0,27.61,27.65,2188000,21.6460754599891,21.7314490096699,21.4287609698924,21.459805897049,2819140.1306346,0.0,1.0
2010-10-14,27.88,28.0,27.77,27.9,1491200,21.6383142281999,21.7314490096699,21.552940678519,21.6538366917782,1921344.49853854,0.0,1.0
2010-10-15,28.07,28.14,27.86,28.0,2393200,21.7857776321941,21.8401062547182,21.6227917646215,21.7314490096699,3083531.15202684,0.0,1.0
2010-10-18,28.44,28.44,28.04,28.07,1788700,22.0729432083933,22.0729432083933,21.7624939368266,21.7857776321941,2304659.94134649,0.0,1.0
2010-10-19,28.22,28.47,28.06,28.18,1889300,21.9021961090316,22.0962269037608,21.7780164004049,21.8711511818749,2434278.54150272,0.0,1.0
2010-10-20,28.72,28.76,28.26,28.32,1435300,22.29025769849,22.3213026256467,21.9332410361883,21.9798084269233,1849319.84894874,0.0,1.0
2010-10-21,28.47,28.9,28.25,28.57,2715600,22.0962269037608,22.429959870695,21.9254798043991,22.1738392216525,3498929.13105636,0.0,1.0
2010-10-22,28.6,28.75,28.45,28.52,923400,22.19712291702,22.3135413938575,22.0807044401824,22.1350330627066,1189759.59626508,0.0,1.0
2010-10-25,28.82,28.99,28.62,28.74,2047000,22.3678700163817,22.4998109567975,22.2126453805983,22.3057801620683,2637467.93757268,0.0,1.0
2010-10-26,28.22,28.8,27.93,28.68,3356400,21.9021961090316,22.3523475528033,21.6771203871457,22.2592127713333,4324571.26803564,0.0,1.0
2010-10-27,27.41,28.01,27.08,27.99,3976600,21.273536334109,21.7392102414591,21.0174156850665,21.7236877778807,5123671.22645409,0.0,1.0
2010-10-28,27.01,27.61,26.7,27.47,2854500,20.9630870625423,21.4287609698924,20.7224888770781,21.320103724844,3677895.5680514,0.0,1.0
2010-10-29,27.1,27.24,26.88,26.99,2264300,21.0329381486448,21.1415953936931,20.8621910492831,20.9475645989639,2917449.26773123,0.0,1.0
2010-11-01,27.43,27.65,27.18,27.18,2217000,21.2890587976873,21.459805897049,21.0950280029581,21.0950280029581,2856505.33346294,0.0,1.0
2010-11-02,27.46,27.7,27.22,27.58,1466200,21.3123424930548,21.4986120559949,21.1260729301148,21.4054772745248,1889133.11678997,0.0,1.0
2010-11-03,27.59,27.71,27.48,27.51,1587600,21.413238506314,21.506373287784,21.3278649566332,21.3511486520007,2045551.58656101,0.0,1.0
2010-11-04,27.81,27.91,27.63,27.81,1402000,21.5839856056757,21.6615979235674,21.4442834334707,21.5839856056757,1806414.28845965,0.0,1.0
2010-11-05,27.95,28.1,27.68,27.86,1628200,21.6926428507241,21.8090613275616,21.4830895924165,21.6227917646215,2097862.87052068,0.0,1.0
2010-11-08,27.76,27.905,27.57,27.82,708300,21.5451794467299,21.6577173076728,21.3977160427357,21.5917468374649,912612.867700405,0.0,1.0
2010-11-09,27.65,27.9,27.59,27.75,947200,21.459805897049,21.6538366917782,21.413238506314,21.5374182149407,1220424.83168972,0.0,1.0
2010-11-10,27.86,27.89,27.46,27.56,1234900,21.6227917646215,21.6460754599891,21.3123424930548,21.3899548109465,1591113.41285223,0.0,1.0
2010-11-11,27.59,27.75,27.37,27.67,760700,21.413238506314,21.5374182149407,21.2424914069523,21.4753283606274,980127.923845404,0.0,1.0
2010-11-12,27.2,27.53,27.07,27.43,766900,21.1105504665365,21.366671115579,21.0096544532773,21.2890587976873,988116.346519047,0.0,1.0
2010-11-15,27.32,27.44,27.21,27.23,1284000,21.2036852480065,21.2968200294765,21.1183116983256,21.133834161904,1654376.56660641,0.0,1.0
2010-11-16,27.06,27.16,26.64,27.14,1941400,21.0018932214881,21.0795055393798,20.6759214863431,21.0639830758015,2501407.06106674,0.0,1.0
2010-11-17,26.75,27.1299,26.67,27.03,1227200,20.7612950360239,21.0561442316944,20.6992051817106,20.9786095261206,1581192.30727367,0.0,1.0
2010-11-18,27.12,27.3,26.86,26.87,1348700,21.0484606122231,21.1881627844282,20.8466685857048,20.8544298174939,1737739.62257171,0.0,1.0
2010-11-19,27.38,27.535,27.08,27.15,1544000,21.2502526387415,21.3705517314736,21.0174156850665,21.0717443075906,1989374.93679151,0.0,1.0
2010-11-22,27.55,27.6,27.26,27.37,1178200,21.3821935791573,21.4209997381032,21.1571178572715,21.2424914069523,1518057.99904648,0.0,1.0
2010-11-23,27.04,27.31,26.9813,27.29,930100,20.9863707579098,21.1959240162173,20.9408123273074,21.180401552639,1198392.24657369,0.0,1.0
2010-11-24,27.46,27.48,27.2,27.25,701400,21.3123424930548,21.3278649566332,21.1105504665365,21.1493566254823,903722.526337803,0.0,1.0
2010-11-26,27.29,27.35,27.12,27.19,245900,21.180401552639,21.226968943374,21.0484606122231,21.1027892347473,316831.150878907,0.0,1.0
2010-11-29,27.13,27.2,26.73,27.11,1010700,21.0562218440123,21.1105504665365,20.7457725724456,21.040699380434,1302241.74133108,0.0,1.0
2010-11-30,26.9,27.06,26.705,26.89,1362200,20.8777135128614,21.0018932214881,20.7263694929727,20.8699522810723,1755133.76871593,0.0,1.0
2010-12-01,27.76,27.76,27.17,27.17,1147200,21.5451794467299,21.5451794467299,21.087266771169,21.087266771169,1478115.88567825,0.0,1.0
2010-12-02,28.15,28.15,27.67,27.73,1108800,21.8478674865074,21.8478674865074,21.4753283606274,21.5218957513624,1428639.20331245,0.0,1.0
2010-12-03,28.48,28.48,27.94,28.02,1437000,22.10398813555,22.10398813555,21.6848816189349,21.7469714732482,1851510.22290764,0.0,1.0
2010-12-06,28.02,28.2,27.78,27.9,2234400,21.7469714732482,21.8866736454533,21.5607019103082,21.6538366917782,2878924.45515995,0.0,1.0
2010-12-07,28.21,28.38,28.06,28.12,1741500,21.8944348772424,22.0263758176583,21.7780164004049,21.8245837911399,2243844.85260519,0.0,1.0
2010-12-08,28.39,28.42,27.995,28.28,1821200,22.0341370494474,22.0574207448149,21.7275683937753,21.9487634997666,2346534.73761963,0.0,1.0
2010-12-09,28.15,28.45,27.92,28.43,1929000,21.8478674865074,22.0807044401824,21.6693591553566,22.0651819766041,2485430.21571945,0.0,1.0
2010-12-10,28.25,28.27,28.1,28.16,816000,21.9254798043991,21.9410022679774,21.8090613275616,21.8556287182966,1051379.50027323,0.0,1.0
2010-12-13,27.91,28.36,27.9,28.29,7034700,21.6615979235674,22.0108533540799,21.6538366917782,21.9565247315558,9063896.28746583,0.0,1.0
2010-12-14,27.8,28.05,27.69,27.93,1910500,21.5762243738865,21.7702551686157,21.4908508242057,21.6771203871457,2461593.79322551,0.0,1.0
2010-12-15,27.52,27.9,27.48,27.63,933500,21.3977160427357,21.6931786915816,21.3666147112782,21.4832447042437,1200591.68692079,0.05,1.0
2010-12-16,27.84,27.94,27.52,27.56,1207000,21.6465266943954,21.7242800230391,21.3977160427357,21.4288173741931,1552345.11635071,0.0,1.0
2010-12-17,27.44,27.81,27.44,27.77,2399500,21.3355133798208,21.6232006958023,21.3355133798208,21.5920993643448,3086041.51340806,0.0,1.0
2010-12-20,27.19,27.48,27.14,27.38,1837100,21.1411300582116,21.3666147112782,21.1022533938898,21.2888613826346,2362728.42854009,0.0,1.0
2010-12-21,27.13,27.35,26.91,27.19,2612900,21.0944780610254,21.2655353840415,20.9234207380093,21.1411300582116,3360499.21666344,0.0,1.0
2010-12-22,27.22,27.3299,27.14,27.2,1415000,21.1644560568047,21.2499069649841,21.1022533938898,21.148905391076,1819857.77931753,0.0,1.0
2010-12-23,27.32,27.38,27.16,27.16,1084400,21.2422093854484,21.2888613826346,21.1178040596185,21.1178040596185,1394666.97942892,0.0,1.0
2010-12-27,27.42,27.45,27.11,27.23,812500,21.319962714092,21.3432887126851,21.0789273952967,21.1722313896691,1044971.33971413,0.0,1.0
2010-12-28,27.52,27.57,27.36,27.43,722800,21.3977160427357,21.4365927070575,21.2733107169058,21.3277380469564,929606.503809688,0.0,1.0
2010-12-29,27.76,27.845,27.52,27.58,1155400,21.5843240314805,21.6504143608276,21.3977160427357,21.4443680399219,1485981.39803779,0.0,1.0
2010-12-30,27.67,27.75,27.54,27.7,565700,21.5143460357012,21.5765486986161,21.4132667084644,21.5376720342943,727557.276155423,0.0,1.0
2010-12-31,27.39,27.71,27.19,27.6,1641500,21.2966367154989,21.5454473671586,21.1411300582116,21.4599187056506,2111163.63586553,0.0,1.0
2011-01-03,28.13,28.13,27.49,27.55,2414500,21.872011347462,21.872011347462,21.3743900441426,21.4210420413288,3105333.2919874,0.0,1.0
2011-01-04,27.95,28.2,27.84,28.12,1756500,21.7320553559034,21.9264386775126,21.6465266943954,21.8642360145977,2259067.27164045,0.0,1.0
2011-01-05,28.44,28.44,27.86,27.91,1391000,22.1130466662574,22.1130466662574,21.6620773601241,21.700954024446,1788990.93359059,0.0,1.0
2011-01-06,28.38,28.5,28.23,28.35,1125200,22.0663946690712,22.1596986634436,21.9497646761057,22.0430686704781,1447140.61716472,0.0,1.0
2011-01-07,28.49,28.5,28.29,28.4,1271200,22.1519233305792,22.1596986634436,21.9964166732919,22.0819453347999,1634913.92867028,0.0,1.0
2011-01-10,28.53,28.56,28.22,28.33,1201400,22.1830246620367,22.2063506606298,21.9419893432413,22.0275180047493,1545142.85234776,0.0,1.0
2011-01-11,28.68,28.72,28.38,28.6,896000,22.2996546550022,22.3307559864596,22.0663946690712,22.2374519920872,1152362.24047244,0.0,1.0
2011-01-12,29.53,29.55,28.66,28.7,2224100,22.9605579484733,22.976108614202,22.2841039892734,22.3152053207309,2860456.315887,0.0,1.0
2011-01-13,29.64,30.0,29.5625,29.94,2323900,23.0460866099813,23.3259985930985,22.9858277802825,23.2793465959123,2988810.9493682,0.0,1.0
2011-01-14,30.12,30.14,29.56,29.67,1670500,23.4193025874709,23.4348532531996,22.9838839470664,23.0694126085744,2148461.07445225,0.0,1.0
2011-01-18,30.2,30.31,29.38,30.14,1873200,23.4815052503858,23.5670339118938,22.8439279555078,23.4348532531996,2409157.3089877,0.0,1.0
2011-01-19,29.83,30.27,29.75,30.22,1161600,23.1938179344043,23.5359325804364,23.1316152714893,23.4970559161145,1493955.33318391,0.0,1.0
2011-01-20,29.92,30.04,29.6,29.74,1464000,23.2637959301836,23.357099924556,23.0149852785238,23.123839938625,1882877.58934336,0.0,1.0
2011-01-21,30.01,30.2,29.89,30.03,992300,23.3337739259629,23.4815052503858,23.2404699315905,23.3493245916916,1276215.45895179,0.0,1.0
2011-01-24,30.61,30.61,30.0,30.06,1160100,23.8002938978248,23.8002938978248,23.3259985930985,23.3726505902847,1492026.15532598,0.0,1.0
2011-01-25,30.68,30.69,30.2,30.54,1166700,23.8547212278754,23.8624965607398,23.4815052503858,23.7458665677743,1500514.53790089,0.0,1.0
2011-01-26,30.79,30.96,30.58,30.67,1034400,23.9402498893834,24.0724305480776,23.7769678992317,23.846945895011,1330361.05083113,0.0,1.0
2011-01-27,30.81,30.92,30.65,30.81,905500,23.9558005551121,24.0413292166202,23.8313952292823,23.9558005551121,1164580.36690602,0.0,1.0
2011-01-28,30.28,30.93,30.27,30.87,986200,23.5437079133007,24.0491045494845,23.5359325804364,24.0024525522983,1268370.13566286,0.0,1.0
2011-01-31,30.43,30.58,30.2,30.3,1019600,23.6603379062662,23.7769678992317,23.4815052503858,23.5592585790295,1311326.49596619,0.0,1.0
2011-02-01,31.07,31.08,30.57,30.58,1391500,24.1579592095857,24.16573454245,23.7691925663674,23.7769678992317,1789633.99287656,0.0,1.0
2011-02-02,31.03,31.29,30.94,31.04,1423700,24.1268578781282,24.3290165326017,24.0568798823489,24.1346332109926,1831047.01089354,0.0,1.0
2011-02-03,30.87,30.98,30.7,30.94,943900,24.0024525522983,24.0879812138064,23.8702718936041,24.0568798823489,1213967.32006913,0.0,1.0
2011-02-04,30.96,31.11,30.68,30.83,954800,24.0724305480776,24.1890605410431,23.8547212278754,23.9713512208409,1227986.01250345,0.0,1.0
2011-02-07,30.96,31.17,30.85,30.95,1576700,24.0724305480776,24.2357125382293,23.9869018865696,24.0646552152133,2027823.15240279,0.0,1.0
2011-02-08,31.87,32.05,30.94,31.1,2171600,24.779985838735,24.9199418302936,24.0568798823489,24.1812852081788,2792935.09085932,0.0,1.0
2011-02-09,31.68,31.95,31.4,31.75,1623800,24.632254514312,24.8421885016499,24.4145451941098,24.6866818443626,2088399.33714191,0.0,1.0
2011-02-10,31.8,31.88,31.35,31.55,1136800,24.7255585086844,24.7877611715993,24.3756685297879,24.5311751870752,1462059.59259941,0.0,1.0
2011-02-11,31.89,31.995,31.6,31.75,1042000,24.7955365044637,24.8771774995395,24.5700518513971,24.6866818443626,1340135.551978,0.0,1.0
2011-02-14,31.74,31.88,31.55,31.86,695100,24.6789065114982,24.7877611715993,24.5311751870752,24.7722105058706,893981.019366511,0.0,1.0
2011-02-15,31.75,31.9,31.53,31.7,762800,24.6866818443626,24.8033118373281,24.5156245213465,24.6478051800407,981051.246687921,0.0,1.0
2011-02-16,31.51,31.97,31.42,31.81,1568600,24.5000738556178,24.8577391673786,24.4300958598385,24.7333338415488,2017405.59196995,0.0,1.0
2011-02-17,31.77,31.77,31.22,31.4,1157500,24.7022325100913,24.7022325100913,24.2745892025512,24.4145451941098,1488682.2470389,0.0,1.0
2011-02-18,32.14,32.23,31.68,31.75,1536600,24.9899198260728,25.0598978218521,24.632254514312,24.6866818443626,1976249.79766736,0.0,1.0
2011-02-22,31.46,31.965,31.39,31.76,1153100,24.461197191296,24.8538515009464,24.4067698612454,24.6944571772269,1483023.32532229,0.0,1.0
2011-02-23,30.91,31.51,30.74,31.51,991100,24.0335538837558,24.5000738556178,23.9013732250616,24.5000738556178,1274672.11666544,0.0,1.0
2011-02-24,31.22,31.37,30.55,30.89,1421500,24.2745892025512,24.3912191955167,23.7536419006386,24.0180032180271,1828217.55003524,0.0,1.0
2011-02-25,32.03,32.04,31.25,31.25,1083400,24.9043911645648,24.9121664974292,24.2979152011443,24.2979152011443,1393380.86085697,0.0,1.0
2011-02-28,32.39,32.4,31.82,32.03,1818800,25.184303147682,25.1920784805464,24.7411091744131,24.9043911645648,2339192.4586733,0.0,1.0
2011-03-01,32.39,32.53,32.15,32.39,2872100,25.184303147682,25.2931578077831,24.9976951589372,25.184303147682,3693861.1505144,0.0,1.0
2011-03-02,31.71,32.34,31.54,32.28,1694700,24.6555805129051,25.1454264833602,24.5233998542109,25.098774486174,2179585.14389358,0.0,1.0
2011-03-03,31.78,31.99,31.67,31.89,1673700,24.7100078429557,24.8732898331074,24.6244791814476,24.7955365044637,2152576.6538825,0.0,1.0
2011-03-04,31.53,31.79,31.315,31.76,1029000,24.5156245213465,24.71778317582,24.3484548647626,24.6944571772269,1323416.01054257,0.0,1.0
2011-03-07,30.86,31.76,30.45,31.65,1658300,23.994677219434,24.6944571772269,23.675888571995,24.6089285157189,2132770.42787438,0.0,1.0
2011-03-08,31.64,31.67,30.78,30.78,1391900,24.6011531828545,24.6244791814476,23.9324745565191,23.9324745565191,1790148.44030535,0.0,1.0
2011-03-09,31.6,31.7,31.2,31.57,943700,24.5700518513971,24.6478051800407,24.2590385368224,24.546725852804,1213710.09635473,0.0,1.0
2011-03-10,30.99,31.33,30.82,31.33,1980200,24.0957565466707,24.3601178640592,23.9635758879765,24.3601178640592,2546771.99618698,0.0,1.0
2011-03-11,31.23,31.28,30.86,30.89,623500,24.2823645354155,24.3212411997374,23.994677219434,24.0180032180271,801894.929614473,0.0,1.0
2011-03-14,30.99,31.24,30.74,31.08,713300,24.0957565466707,24.2901398682799,23.9013732250616,24.16573454245,917388.377376109,0.0,1.0
2011-03-15,30.49,30.67,30.08,30.29,1596900,23.7458665677743,23.8860520706342,23.4265551445933,23.5901048979299,2050440.26761596,0.05,1.0
2011-03-16,30.23,30.73,30.19,30.39,2201800,23.5433763969766,23.9327805715875,23.5122240630077,23.6679857328521,2827139.69643486,0.0,1.0
2011-03-17,30.41,30.8,30.29,30.62,1444600,23.6835618998365,23.987297156033,23.5901048979299,23.8471116531731,1854885.09649823,0.0,1.0
2011-03-18,30.9,31.15,30.77,30.83,1631000,24.0651779909552,24.2598800782607,23.9639329055564,24.0106614065097,2094225.10894961,0.0,1.0
2011-03-21,31.37,31.5,31.17,31.19,778200,24.4312179150895,24.5324630004883,24.2754562452451,24.2910324122296,999218.871725682,0.0,1.0
2011-03-22,31.66,31.72,31.41,31.45,1271000,24.6570723363638,24.7038008373171,24.4623702490584,24.4935225830272,1631980.44970874,0.0,1.0
2011-03-23,31.49,31.64,31.38,31.57,1082000,24.5246749169961,24.6414961693794,24.4390059985817,24.5869795849339,1389302.00360728,0.0,1.0
2011-03-24,32.1,32.15,31.57,31.65,1305100,24.9997480100214,25.0386884274825,24.5869795849339,24.6492842528716,1675765.29104239,0.0,1.0
2011-03-25,32.04,32.43,31.99,32.2,847500,24.9530195090681,25.2567547652647,24.914079091607,25.0776288449436,1088200.96862955,0.0,1.0
2011-03-28,31.82,32.1,31.79,32.06,990500,24.7816816722393,24.9997480100214,24.7583174217627,24.9685956760526,1271814.81938356,0.0,1.0
2011-03-29,32.36,32.45,31.71,31.76,899600,25.2022381808191,25.2723309322491,24.6960127538249,24.734953171286,1155098.04292524,0.0,1.0
2011-03-30,32.79,32.8,32.38,32.4,983900,25.5371257709845,25.5449138544767,25.2178143478036,25.233390514788,1263340.33396415,0.0,1.0
2011-03-31,32.69,32.99,32.46,32.73,1474300,25.4592449360623,25.6928874408289,25.2801190157413,25.4903972700312,1893020.2808856,0.0,1.0
2011-04-01,33.23,33.38,32.76,32.78,1783300,25.8798014446421,25.9966226970254,25.5137615205079,25.5293376874923,2289780.28006735,0.0,1.0
2011-04-04,33.11,33.24,32.87,33.17,1197600,25.7863444427355,25.8875895281344,25.5994304389223,25.8330729436888,1537733.8997413,0.0,1.0
2011-04-05,32.98,33.18,32.8,33.03,924900,25.6850993573367,25.840861027181,25.5449138544767,25.7240397747978,1187583.57036634,0.0,1.0
2011-04-06,33.2,33.25,32.87,33.06,835400,25.8564371941655,25.8953776116266,25.5994304389223,25.7474040252744,1072664.41202729,0.0,1.0
2011-04-07,33.19,33.48,33.02,33.11,1531800,25.8486491106733,26.0745035319476,25.7162516913055,25.7863444427355,1966851.0250699,0.0,1.0
2011-04-08,32.82,33.4,32.65,33.38,1531300,25.5604900214612,26.0121988640099,25.4280926020935,25.9966226970254,1966209.01859874,0.0,1.0
2011-04-11,33.03,33.46,32.84,32.84,1342400,25.7240397747978,26.0589273649632,25.5760661884456,25.5760661884456,1723658.97379151,0.0,1.0
2011-04-12,33.0,33.225,32.67,32.86,1741100,25.7006755243211,25.875907402896,25.4436687690779,25.5916423554301,2235594.93390078,0.0,1.0
2011-04-13,33.21,33.27,33.0,33.08,782400,25.8642252776577,25.910953778611,25.7006755243211,25.7629801922589,1004611.72608349,0.0,1.0
2011-04-14,33.14,33.2,32.82,33.03,707000,25.8097086932122,25.8564371941655,25.5604900214612,25.7240397747978,907797.150231376,0.0,1.0
2011-04-15,33.26,33.32,32.92,33.27,859300,25.9031656951188,25.9498941960721,25.6383708563834,25.910953778611,1103352.32134911,0.0,1.0
2011-04-18,32.77,32.95,32.57,32.92,1157000,25.5215496040001,25.66173510686,25.3657879341557,25.6383708563834,1485602.97428246,0.0,1.0
2011-04-19,32.85,32.87,32.58,32.78,1146800,25.5838542719378,25.5994304389223,25.3735760176479,25.5293376874923,1472506.04227064,0.0,1.0
2011-04-20,33.42,33.72,33.17,33.17,946800,26.0277750309943,26.2614175357608,25.8330729436888,25.8330729436888,1215703.45380349,0.0,1.0
2011-04-21,33.16,33.47,33.12,33.31,911700,25.8252848601966,26.0667154484554,25.7941325262277,25.9421061125799,1170634.59952751,0.0,1.0
2011-04-25,33.23,33.31,33.12,33.15,628900,25.8798014446421,25.9421061125799,25.7941325262277,25.8174967767044,807515.739434956,0.0,1.0
2011-04-26,33.2,33.42,33.16,33.42,1000000,25.8564371941655,26.0277750309943,25.8252848601966,26.0277750309943,1284012.94233575,0.0,1.0
2011-04-27,33.36,33.4,33.0501,33.19,606300,25.981046530041,26.0121988640099,25.7396938226171,25.8486491106733,778497.046938166,0.0,1.0
2011-04-28,32.69,33.36,32.66,33.29,1385100,25.4592449360623,25.981046530041,25.4358806855857,25.9265299455954,1778486.32642925,0.0,1.0
2011-04-29,33.11,33.13,32.6,32.75,1100000,25.7863444427355,25.80192060972,25.3891521846324,25.5059734370156,1412414.23656933,0.0,1.0
2011-05-02,32.94,33.4,32.94,33.2,1198100,25.6539470233678,26.0121988640099,25.6539470233678,25.8564371941655,1538375.90621246,0.0,1.0
2011-05-03,33.54,33.76,32.59,32.75,2781300,26.1212320329009,26.2925698697297,25.3813641011402,25.5059734370156,3571225.19651843,0.0,1.0
2011-05-04,33.04,33.52,32.66,33.5,1947800,25.73182785829,26.1056558659165,25.4358806855857,26.090079698932,2501000.40908158,0.0,1.0
2011-05-05,32.79,33.04,32.67,32.93,1683000,25.5371257709845,25.73182785829,25.4436687690779,25.6461589398756,2160993.78195107,0.0,1.0
2011-05-06,32.49,33.23,32.39,33.07,966600,25.303483266218,25.8798014446421,25.2256024312958,25.7551921087666,1241126.91006174,0.0,1.0
2011-05-09,32.47,32.63,32.3,32.43,645900,25.2879070992335,25.412516435109,25.1555096798658,25.2567547652647,829343.959454663,0.0,1.0
2011-05-10,32.55,32.77,32.4,32.54,1201100,25.3502117671713,25.5215496040001,25.233390514788,25.3424236836791,1542227.94503947,0.0,1.0
2011-05-11,32.34,32.75,32.04,32.5,1249500,25.1866620138347,25.5059734370156,24.9530195090681,25.3112713497102,1604374.17144852,0.0,1.0
2011-05-12,32.5,32.53,32.02,32.27,1273900,25.3112713497102,25.3346356001868,24.9374433420837,25.1321454293892,1635704.08724151,0.0,1.0
2011-05-13,32.23,32.58,32.17,32.5,839300,25.1009930954203,25.3735760176479,25.054264594467,25.3112713497102,1077672.0625024,0.0,1.0
2011-05-16,31.93,32.22,31.88,32.05,1214800,24.8673505906537,25.0932050119281,24.8284101731926,24.9608075925603,1559818.92234947,0.0,1.0
2011-05-17,31.82,32.04,31.68,31.86,1505600,24.7816816722393,24.9530195090681,24.6726485033483,24.8128340062082,1933209.88598071,0.0,1.0
2011-05-18,32.07,32.16,31.745,31.84,901700,24.9763837595448,25.0464765109748,24.7232710460477,24.7972578392238,1157794.47010415,0.0,1.0
2011-05-19,32.24,32.4,32.05,32.32,794500,25.1087811789125,25.233390514788,24.9608075925603,25.1710858468503,1020148.28268576,0.0,1.0
2011-05-20,31.96,32.325,31.915,32.21,1211600,24.8907148411304,25.1749798885964,24.8556684654154,25.0854169284358,1555710.080934,0.0,1.0
2011-05-23,31.49,31.68,31.46,31.62,653300,24.5246749169961,24.6726485033483,24.5013106665195,24.625920002395,838845.655227947,0.0,1.0
2011-05-24,31.16,31.6,31.16,31.51,1078300,24.2676681617529,24.6103438354105,24.2676681617529,24.5402510839806,1384551.15572064,0.0,1.0
2011-05-25,31.4,31.48,31.03,31.08,755500,24.4545821655661,24.5168868335039,24.1664230763541,24.2053634938152,970071.777934663,0.0,1.0
2011-05-26,31.43,31.5,31.1,31.28,1018800,24.4779464160428,24.5324630004883,24.2209396607996,24.3611251636595,1308152.38565166,0.0,1.0
2011-05-27,31.86,31.88,31.43,31.46,1125400,24.8128340062082,24.8284101731926,24.4779464160428,24.5013106665195,1445028.16530466,0.0,1.0
2011-05-31,32.18,32.32,31.98,32.03,2941400,25.0620526779592,25.1710858468503,24.9062910081148,24.9452314255759,3776795.66858638,0.0,1.0
2011-06-01,31.61,32.26,31.61,32.13,2148800,24.6181319189027,25.1243573458969,24.6181319189027,25.0231122604981,2759087.01049107,0.0,1.0
2011-06-02,31.61,31.87,31.52,31.68,887300,24.6181319189027,24.8206220897004,24.5480391674728,24.6726485033483,1139304.68373451,0.0,1.0
2011-06-03,31.21,31.54,31.14,31.21,1031700,24.306608579214,24.5636153344572,24.2520919947685,24.306608579214,1324716.1526078,0.0,1.0
2011-06-06,31.13,31.495,31.085,31.11,1216900,24.2443039112762,24.5285689587422,24.2092575355613,24.2287277442918,1562515.34952838,0.0,1.0
2011-06-07,31.59,31.75,31.11,31.23,2298500,24.6025557519183,24.7271650877938,24.2287277442918,24.3221847461984,2951303.74795873,0.0,1.0
2011-06-08,31.17,31.49,31.08,31.49,1362300,24.2754562452451,24.5246749169961,24.2053634938152,24.5246749169961,1749210.831344,0.0,1.0
2011-06-09,31.8,31.81,31.1,31.21,1385400,24.7661055052549,24.7738935887471,24.2209396607996,24.306608579214,1778871.53031195,0.0,1.0
2011-06-10,31.57,31.86,31.43,31.62,2102300,24.5869795849339,24.8128340062082,24.4779464160428,24.625920002395,2699380.40867245,0.0,1.0
2011-06-13,31.39,31.6,31.25,31.6,1077600,24.4467940820739,24.6103438354105,24.3377609131829,24.6103438354105,1383652.34666101,0.0,1.0
2011-06-14,31.57,31.69,31.43,31.59,1132100,24.625920002395,24.7195250198257,24.5167141487258,24.6415208386334,1451332.4576919,0.05,1.0
2011-06-15,30.8,31.44,30.58,31.39,1706800,24.0252878072146,24.524514566845,23.8536786085916,24.4855124762489,2188087.83569343,0.0,1.0
2011-06-16,30.84,30.91,30.62,30.83,1375100,24.0564894796915,24.1110924065261,23.8848802810685,24.0486890615723,1762854.22009728,0.0,1.0
2011-06-17,30.99,31.36,30.96,31.09,2304200,24.1734957514799,24.4621112218912,24.1500944971222,24.2514999326721,2953944.21783736,0.0,1.0
2011-06-20,31.22,31.38,30.87,30.96,651100,24.3529053682221,24.4777120581297,24.0798907340492,24.1500944971222,834698.845687832,0.0,1.0
2011-06-21,31.28,31.45,31.16,31.43,1227900,24.3997078769374,24.5323149849642,24.3061028595067,24.5167141487258,1574146.38706818,0.0,1.0
2011-06-22,31.1,31.4,31.08,31.25,809800,24.2593003507914,24.4933128943681,24.2436995145529,24.3763066225797,1038149.47817233,0.0,1.0
2011-06-23,30.34,30.79,30.22,30.76,2225600,23.6664685737302,24.0174873890954,23.5728635562995,23.9940861347377,2853180.38851612,0.0,1.0
2011-06-24,30.07,30.48,30.02,30.32,1601800,23.4558572845111,23.7756744273994,23.416855193915,23.6508677374918,2053479.66675284,0.0,1.0
2011-06-27,30.21,30.32,29.91,30.21,869400,23.5650631381803,23.6508677374918,23.3310505946035,23.5650631381803,1114555.63882814,0.0,1.0
2011-06-28,30.26,30.34,30.18,30.25,1423600,23.6040652287764,23.6664685737302,23.5416618838226,23.5962648106572,1825030.37432222,0.0,1.0
2011-06-29,30.6,30.69,30.34,30.34,1419700,23.8692794448301,23.9394832079031,23.6664685737302,23.6664685737302,1820030.642333,0.0,1.0
2011-06-30,30.79,30.91,30.58,30.67,1046900,24.0174873890954,24.1110924065261,23.8536786085916,23.9238823716647,1342107.54346581,0.0,1.0
2011-07-01,31.02,31.13,30.73,30.88,1450100,24.1968970058376,24.282701605149,23.97068488038,24.0876911521684,1859002.9121977,0.0,1.0
2011-07-05,30.77,31.02,30.58,31.02,1131500,24.0018865528569,24.1968970058376,23.8536786085916,24.1968970058376,1450563.2681551,0.0,1.0
2011-07-06,30.94,31.07,30.67,30.79,1540000,24.1344936608837,24.2358990964337,23.9238823716647,24.0174873890954,1974253.14446209,0.0,1.0
2011-07-07,31.32,31.37,31.16,31.23,1114100,24.4309095494143,24.4699116400104,24.3061028595067,24.3607057863413,1428256.7715878,0.0,1.0
2011-07-08,30.96,31.15,30.87,31.07,812800,24.1500944971222,24.2983024413875,24.0798907340492,24.2358990964337,1041995.42585635,0.0,1.0
2011-07-11,30.24,30.73,30.21,30.65,986700,23.588464392538,23.97068488038,23.5650631381803,23.9082815354262,1264932.19327321,0.0,1.0
2011-07-12,30.03,30.3,30.02,30.15,1134700,23.4246556120342,23.6352669012533,23.416855193915,23.5182606294649,1454665.61235138,0.0,1.0
2011-07-13,29.99,30.28,29.9,30.14,699300,23.3934539395573,23.6196660650149,23.3232501764843,23.5104602113457,896490.405144375,0.0,1.0
2011-07-14,29.6,30.1,29.54,29.94,938000,23.0892376329075,23.4792585388688,23.0424351241922,23.3544518489612,1202499.642536,0.0,1.0
2011-07-15,29.63,29.7,29.3,29.68,1110100,23.1126388872652,23.1672418140998,22.8552250893308,23.1516409778613,1423128.84134244,0.0,1.0
2011-07-18,29.01,29.56,28.95,29.44,1423200,22.6290129638732,23.0580359604306,22.5822104551579,22.9644309429999,1824517.58129769,0.0,1.0
2011-07-19,29.78,29.95,29.1,29.1,1978300,23.2296451590536,23.3622522670804,22.6992167269463,22.6992167269463,2536146.10109697,0.0,1.0
2011-07-20,30.47,30.5997,29.75,30.24,2365400,23.7678740092801,23.8690454322865,23.2062439046959,23.588464392538,3032401.55059132,0.0,1.0
2011-07-21,30.72,30.87,30.48,30.56,1688600,23.9628844622608,24.0798907340492,23.7756744273994,23.8380777723532,2164755.75307706,0.0,1.0
2011-07-22,30.48,30.72,30.36,30.7,829100,23.7756744273994,23.9628844622608,23.6820694099687,23.9472836260223,1062891.74160618,0.0,1.0
2011-07-25,30.31,30.54,30.11,30.14,788100,23.6430673193725,23.8224769361147,23.487058956988,23.5104602113457,1010330.45659128,0.0,1.0
2011-07-26,30.34,30.51,30.12,30.26,1270900,23.6664685737302,23.7990756817571,23.4948593751073,23.6040652287764,1629271.63720576,0.0,1.0
2011-07-27,29.99,30.22,29.98,30.16,1484800,23.3934539395573,23.5728635562995,23.3856535214381,23.5260610475842,1903487.70707617,0.0,1.0
2011-07-28,30.65,30.68,29.86,29.9,2055700,23.9082815354262,23.9316827897839,23.2920485040074,23.3232501764843,2635371.55134462,0.0,1.0
2011-07-29,30.02,30.63,29.99,30.42,1504900,23.416855193915,23.8926806991878,23.3934539395573,23.728871918684,1929255.55655909,0.0,1.0
2011-08-01,29.35,30.45,29.15,30.27,1479600,22.8942271799269,23.7522731730417,22.7382188175424,23.6118656468956,1896821.39775721,0.0,1.0
2011-08-02,28.25,29.3,28.24,29.07,1189300,22.0361811868121,22.8552250893308,22.0283807686929,22.6758154725886,1524661.86020049,0.0,1.0
2011-08-03,28.99,29.03,28.07,28.23,1800000,22.6134121276348,22.6446138001117,21.895773660666,22.0205803505736,2307568.61041023,0.0,1.0
2011-08-04,28.17,29.09,28.16,28.67,3725500,21.9737778418583,22.691416308827,21.9659774237391,22.3637987478196,4776026.0322685,0.0,1.0
2011-08-05,28.94,29.37,28.32,28.48,4792300,22.5744100370386,22.9098280161653,22.0907841136467,22.2155908035543,6143645.02870498,0.0,1.0
2011-08-08,26.7,28.72,26.7,28.2,5245200,20.8271163783321,22.4028008384157,20.8271163783321,21.997179096216,6724254.93073542,0.0,1.0
2011-08-09,27.93,27.98,26.15,27.19,5152500,21.7865678069969,21.825569897593,20.3980933817747,21.2093368661742,6605415.14729927,0.0,1.0
2011-08-10,26.73,27.77,26.65,27.38,4227700,20.8505176326898,21.6617611170893,20.788114287736,21.3575448104395,5419837.67457296,0.0,1.0
2011-08-11,27.86,28.115,26.84,26.93,3514700,21.7319648801623,21.9308755422025,20.9363222320013,21.0065259950743,4505784.10833824,0.0,1.0
2011-08-12,28.08,28.2142,27.74,28.05,1965500,21.9035740787852,22.0082556899453,21.6383598627316,21.8801728244276,2519736.72431184,0.0,1.0
2011-08-15,28.25,28.27,27.63,27.92,2087700,22.0361811868121,22.0517820230505,21.5525552634201,21.7787673888776,2676394.99330746,0.0,1.0
2011-08-16,28.07,28.275,27.69,27.91,1753300,21.895773660666,22.0556822321101,21.5993577721355,21.7709669707584,2247700.0247957,0.0,1.0
2011-08-17,27.87,28.31,27.67,28.2,1353300,21.7397652982815,22.0829836955274,21.583756935897,21.997179096216,1734907.00026009,0.0,1.0
2011-08-18,26.92,27.31,26.68,27.09,2585100,20.9987255769551,21.3029418836049,20.8115155420937,21.1313326849819,3314053.11931749,0.0,1.0
2011-08-19,26.66,27.65,26.64,26.74,3086300,20.7959147058552,21.5681560996586,20.7803138696168,20.858318050809,3956582.77906061,0.0,1.0
2011-08-22,27.0,27.28,26.87,27.21,1253300,21.0611289219089,21.2795406292472,20.959723486359,21.2249377024126,1606708.74412619,0.0,1.0
2011-08-23,28.0,28.0,27.0,27.12,1656200,21.8411707338314,21.8411707338314,21.0611289219089,21.1547339393396,2123219.51808968,0.0,1.0
2011-08-24,27.57,27.81,27.24,27.39,2042800,21.5057527547047,21.6929627895662,21.2483389567703,21.3653452285587,2618833.97630335,0.0,1.0
2011-08-25,26.97,27.94,26.9,27.71,2560100,21.0377276675512,21.7943682251161,20.9831247407166,21.6149586083739,3282003.55528402,0.0,1.0
2011-08-26,27.37,27.4575,26.4,26.81,1656600,21.3497443923202,21.4179980508635,20.5931038347554,20.9129209776436,2123732.31111422,0.0,1.0
2011-08-29,28.06,28.06,27.59,27.75,1474800,21.8879732425468,21.8879732425468,21.5213535909432,21.6461602808508,1890667.88146278,0.0,1.0
2011-08-30,28.1,28.32,27.75,27.86,1405200,21.9191749150237,22.0907841136467,21.6461602808508,21.7319648801623,1801441.89519359,0.0,1.0
2011-08-31,28.18,28.32,27.85,28.29,1529400,21.9815782599775,22.0907841136467,21.7241644620431,22.067382859289,1960664.12931189,0.0,1.0
2011-09-01,27.85,28.39,27.78,28.21,1134200,21.7241644620431,22.1453870404812,21.6695615352085,22.0049795143352,1454024.62107071,0.0,1.0
2011-09-02,26.82,27.49,26.82,27.34,1481900,20.9207213957628,21.4433494097509,20.9207213957628,21.3263431379626,1899769.95764829,0.0,1.0
2011-09-06,25.74,26.09,25.58,25.93,3534000,20.0782762388865,20.3512908730594,19.9534695489789,20.2264841831518,4530526.37177208,0.0,1.0
2011-09-07,26.82,26.83,25.9,26.09,2108300,20.9207213957628,20.9285218138821,20.2030829287941,20.3512908730594,2702803.83407105,0.0,1.0
2011-09-08,26.47,26.85,26.41,26.68,1376200,20.6477067615899,20.9441226501205,20.6009042528746,20.8115155420937,1764264.40091476,0.0,1.0
2011-09-09,25.37,26.24,25.32,26.13,1521100,19.7896607684751,20.4682971448478,19.750658677879,20.3824925455363,1950023.67405278,0.0,1.0
2011-09-12,25.51,25.54,24.92,25.13,1420200,19.8988666221443,19.922267876502,19.43864195311,19.6024507336137,1820671.63361367,0.0,1.0
2011-09-13,25.55,25.72,25.275,25.52,1353800,19.9300682946212,20.062675402648,19.7155567963425,19.9066670402635,1735547.99154076,0.0,1.0
2011-09-14,25.75,26.065,25.15,25.64,1860700,20.1250787476018,20.3712690313104,19.6561448738713,20.0391075374179,2380762.11282947,0.05,1.0
2011-09-15,26.18,26.18,25.69,26.11,1647100,20.4611480237754,20.4611480237754,20.0781853602288,20.4064390718402,2107461.31888075,0.0,1.0
2011-09-16,26.51,26.6,26.085,26.24,4729800,20.7190616543272,20.7894017353868,20.3869001604347,20.5080414111484,6051770.10870146,0.0,1.0
2011-09-19,26.02,26.15,25.77,26.0,1173300,20.3360989907806,20.4377013300889,20.1407098767262,20.3204678616562,1501235.11956942,0.0,1.0
2011-09-20,26.02,26.5,25.98,26.09,1316100,20.3360989907806,20.711246089765,20.3048367325319,20.3908079427158,1683947.44810816,0.0,1.0
2011-09-21,24.88,26.12,24.87,26.02,2130800,19.4451246306926,20.4142546364023,19.4373090661304,20.3360989907806,2726354.54937229,0.0,1.0
2011-09-22,24.16,24.4,23.665,24.4,3387000,18.8824039822159,19.0699775317081,18.4955335363882,19.0699775317081,4333660.06134972,0.0,1.0
2011-09-23,24.1,24.3,23.92,24.08,1662700,18.8355105948429,18.9918218860864,18.6948304327237,18.8198794657185,2127421.48922532,0.0,1.0
2011-09-26,24.55,24.57,23.86,24.25,1592300,19.1872110001408,19.2028421292651,18.6479370453507,18.9527440632755,2037344.82305496,0.0,1.0
2011-09-27,25.05,25.52,24.8685,25.02,1515800,19.5779892282496,19.9453207626718,19.4361367314461,19.554542534563,1939463.21848063,0.0,1.0
2011-09-28,24.67,25.23,24.62,25.05,1784700,19.2809977748869,19.7186693903687,19.241919952076,19.5779892282496,2283520.25730464,0.0,1.0
2011-09-29,24.79,25.26,24.255,25.12,1443800,19.374784549633,19.7421160840552,18.9566518455566,19.6326981801848,1847339.35535185,0.0,1.0
2011-09-30,24.32,24.71,24.32,24.42,1620300,19.0074530152107,19.3122600331356,19.0074530152107,19.0856086608325,2073170.76982727,0.0,1.0
2011-10-03,23.45,24.57,23.43,24.16,1919500,18.3274988983015,19.2028421292651,18.3118677691771,18.8824039822159,2455996.6010513,0.0,1.0
2011-10-04,24.47,24.53,23.055,23.09,2600000,19.1246864836434,19.1715798710164,18.0187840980955,18.0461385740632,3326695.05742818,0.0,1.0
2011-10-05,24.33,24.66,23.99,24.52,2711400,19.0152685797729,19.2731822103247,18.749539384659,19.1637643064543,3469231.14565799,0.0,1.0
2011-10-06,25.19,25.2,24.22,24.34,1913200,19.68740713212,19.6952226966822,18.929297369589,19.0230841443351,2447935.76302754,0.0,1.0
2011-10-07,24.79,25.27,24.75,25.19,1793300,19.374784549633,19.7499316486174,19.3435222913843,19.68740713212,2294523.94095614,0.0,1.0
2011-10-10,25.48,25.48,25.14,25.25,1084600,19.9140585044231,19.9140585044231,19.6483293093091,19.7343005194931,1387743.63818716,0.0,1.0
2011-10-11,25.54,25.77,25.15,25.21,895000,19.9609518917961,20.1407098767262,19.6561448738713,19.7030382612444,1145150.7986147,0.0,1.0
2011-10-12,25.84,25.9896,25.5001,25.76,1552900,20.1954188286614,20.3123396745116,19.9297677891931,20.132894312164,1986932.59795393,0.0,1.0
2011-10-13,25.74,25.84,25.34,25.7,998200,20.1172631830397,20.1954188286614,19.8046406005526,20.086000924791,1277195.00243262,0.0,1.0
2011-10-14,26.1,26.2,25.89,26.05,1112400,20.398623507278,20.4767791528997,20.2344966514723,20.3595456844671,1423313.68533966,0.0,1.0
2011-10-17,25.61,26.01,25.55,25.94,1644400,20.0156608437314,20.3282834262184,19.9687674563583,20.2735744742832,2104006.67401342,0.0,1.0
2011-10-18,26.32,26.42,25.28,25.55,2039900,20.5705659276458,20.6487215732676,19.7577472131796,19.9687674563583,2610048.17217222,0.0,1.0
2011-10-19,25.57,26.32,25.5,26.32,1363700,19.9843985854827,20.5705659276458,19.9296896335474,20.5705659276458,1744851.55762108,0.0,1.0
2011-10-20,25.45,25.86,25.11,25.61,1796900,19.8906118107366,20.2110499577858,19.6248826156226,20.0156608437314,2299130.13411257,0.0,1.0
2011-10-21,25.78,25.91,25.51,25.73,1513200,20.1485254412884,20.2501277805966,19.9375051981096,20.1094476184775,1936136.5234232,0.0,1.0
2011-10-24,26.43,26.5,25.76,25.85,884100,20.6565371378298,20.711246089765,20.132894312164,20.2032343932236,1131204.26933548,0.0,1.0
2011-10-25,25.91,26.45,25.84,26.25,1498400,20.2501277805966,20.6721682669541,20.1954188286614,20.5158569757106,1917199.95155785,0.0,1.0
2011-10-26,26.31,26.39,25.505,26.26,1862100,20.5627503630837,20.6252748795811,19.9335974158285,20.5236725402728,2382553.41016808,0.0,1.0
2011-10-27,27.33,27.47,26.86,27.14,2633200,21.3599379484256,21.469355852296,20.9926064140033,21.2114422217442,3369174.39431534,0.0,1.0
2011-10-28,27.08,27.17,26.85,27.02,1767800,21.1645488343712,21.2348889154308,20.9847908494411,21.1176554469981,2261896.73943136,0.0,1.0
2011-10-31,26.18,27.01,26.15,26.69,3499600,20.4611480237754,21.1098398824359,20.4377013300889,20.8597418164463,4477731.54729833,0.0,1.0
2011-11-01,24.8,25.52,24.06,24.39,5622200,19.3826001141952,19.9453207626718,18.8042483365942,19.062161967146,7193594.21225873,0.0,1.0
2011-11-02,24.59,25.3,24.45,25.13,3240200,19.2184732583895,19.7733783423039,19.109055354519,19.640513744747,4145829.74041492,0.0,1.0
2011-11-03,25.51,25.54,24.51,24.81,1998200,19.9375051981096,19.9609518917961,19.1559487418921,19.3904156787573,2556693.10144346,0.0,1.0
2011-11-04,25.23,25.395,24.92,25.28,1724500,19.7186693903687,19.8476262056446,19.4763868889413,19.7577472131796,2206494.47174419,0.0,1.0
2011-11-07,25.66,25.665,25.09,25.22,1529600,20.0547386665423,20.0586464488233,19.6092514864983,19.7108538258065,1957120.29224698,0.0,1.0
2011-11-08,25.99,25.995,25.455,25.76,1120600,20.312652297094,20.3165600793751,19.8945195930177,20.132894312164,1433805.56975155,0.0,1.0
2011-11-09,24.87,25.45,24.85,25.28,2021000,19.4373090661304,19.8906118107366,19.421677937006,19.7577472131796,2585865.65810091,0.0,1.0
2011-11-10,25.09,25.278,24.78,25.18,1571700,19.6092514864983,19.7561841002672,19.3669689850708,19.6795915675578,2010987.16221533,0.0,1.0
2011-11-11,25.78,25.83,25.47,25.51,947800,20.1485254412884,20.1876032640992,19.9062429398609,19.9375051981096,1212708.29824247,0.0,1.0
2011-11-14,25.0,25.62,24.9,25.6,1806600,19.5389114054387,20.0234764082936,19.4607557598169,20.0078452791692,2311541.26567298,0.0,1.0
2011-11-15,24.89,25.16,24.74,24.97,3826700,19.4529401952547,19.6639604384335,19.3357067268221,19.5154647117521,4896255.37548479,0.0,1.0
2011-11-16,24.47,25.09,24.44,24.7,1833600,19.1246864836434,19.6092514864983,19.1012397899568,19.3044444685734,2346087.71434627,0.0,1.0
2011-11-17,23.63,24.5,23.58,24.39,2607800,18.4681790604206,19.1481331773299,18.4291012376098,19.062161967146,3336675.14260047,0.0,1.0
2011-11-18,23.68,23.8,23.43,23.64,3220200,18.5072568832315,18.6010436579776,18.3118677691771,18.4759946249828,4120239.77843471,0.0,1.0
2011-11-21,23.37,23.51,23.11,23.3,1970800,18.2649743818041,18.3743922856745,18.0617697031875,18.2102654298688,2521634.85353056,0.0,1.0
2011-11-22,22.83,23.42,22.76,23.33,2134400,17.8429338954466,18.304052204615,17.7882249435114,18.2337121235554,2730960.74252874,0.0,1.0
2011-11-23,22.78,23.01,22.54,22.62,2400300,17.8038560726357,17.9836140575658,17.6162825231435,17.6788070396409,3071179.28705572,0.0,1.0
2011-11-25,22.58,22.89,22.53,22.69,876400,17.6475447813922,17.8898272828197,17.6084669585813,17.7335159915761,1121352.1339731,0.0,1.0
2011-11-28,23.22,23.27,23.02,23.16,1113400,18.1477409133714,18.1868187361823,17.9914296221279,18.1008475259984,1424593.18343867,0.0,1.0
2011-11-29,22.79,23.17,22.76,23.13,2055300,17.8116716371979,18.1086630905606,17.7882249435114,18.0774008323119,2629752.44289698,0.0,1.0
2011-11-30,24.09,24.1,23.4,23.58,3655600,18.8276950302807,18.8355105948429,18.2884210754906,18.4291012376098,4677333.25074403,0.0,1.0
2011-12-01,24.61,24.81,23.93,23.99,2590900,19.2341043875138,19.3904156787573,18.7026459972859,18.749539384659,3315051.62472719,0.0,1.0
2011-12-02,24.91,24.965,24.76,24.89,2441300,19.4685713243791,19.5115569294711,19.3513378559465,19.4529401952547,3123638.70911516,0.0,1.0
2011-12-05,25.59,25.76,25.2,25.3,2285200,20.000029714607,20.132894312164,19.6952226966822,19.7733783423039,2923909.05585958,0.0,1.0
2011-12-06,25.25,25.59,25.25,25.59,2093100,19.7343005194931,20.000029714607,19.7343005194931,20.000029714607,2678117.47103958,0.0,1.0
2011-12-07,25.96,25.985,24.94,25.16,2555700,20.2892056034075,20.308744514813,19.4920180180656,19.6639604384335,3270013.29164201,0.0,1.0
2011-12-08,25.19,25.93,25.14,25.82,2908100,19.68740713212,20.265758909721,19.6483293093091,20.1797876995371,3720908.42173342,0.0,1.0
2011-12-09,25.72,25.89,25.23,25.28,2434700,20.1016320539153,20.2344966514723,19.7186693903687,19.7577472131796,3115194.02166169,0.0,1.0
2011-12-12,25.41,25.66,25.35,25.54,1803700,19.8593495524879,20.0547386665423,19.8124561651148,19.9609518917961,2307830.72118585,0.0,1.0
2011-12-13,25.23,25.78,25.08,25.58,1777800,19.7186693903687,20.1485254412884,19.6014359219361,19.9922141500449,2274691.72042147,0.0,1.0
2011-12-14,25.39,25.65,25.12,25.18,2523800,19.8827962461744,20.0864010915468,19.6713604452107,19.7183461787582,3222850.60947246,0.05,1.0
2011-12-15,25.23,25.79,25.18,25.61,1870200,19.7575009567145,20.1960344698243,19.7183461787582,20.0550772691818,2388214.28395094,0.0,1.0
2011-12-16,25.42,25.7434,25.26,25.43,2504100,19.9062891129481,20.159542216769,19.7809938234882,19.9141200685394,3197694.0372375,0.0,1.0
2011-12-19,25.02,25.59,24.975,25.54,1606300,19.5930508892983,20.0394153579993,19.5578115891377,20.0002605800431,2051218.37467137,0.0,1.0
2011-12-20,25.87,26.04,25.52,25.52,2807300,20.2586821145542,20.3918083596054,19.9845986688606,19.9845986688606,3584875.39265079,0.0,1.0
2011-12-21,26.06,26.08,25.65,25.73,1592500,20.4074702707879,20.4231321819704,20.0864010915468,20.1490487362768,2033596.00427328,0.0,1.0
2011-12-22,26.44,26.55,26.02,26.12,1665900,20.7050465832553,20.791187094759,20.3761464484229,20.4544560043354,2127326.58305736,0.0,1.0
2011-12-23,26.6,26.75,26.48,26.5,1057400,20.8303418727152,20.9478062065839,20.7363704056202,20.7520323168027,1350282.20717021,0.0,1.0
2011-12-27,26.66,26.84,26.4805,26.49,1050600,20.8773276062627,21.0182848069051,20.7367619533998,20.7442013612115,1341598.72030738,0.0,1.0
2011-12-28,26.34,26.75,26.26,26.68,1544000,20.6267370273428,20.9478062065839,20.5640893826128,20.8929895174452,1971662.3112075,0.0,1.0
2011-12-29,26.53,26.58,26.36,26.45,1305800,20.7755251835765,20.8146799615327,20.6423989385253,20.7128775388465,1667484.87433598,0.0,1.0
2011-12-30,26.59,26.71,26.45,26.48,956200,20.822510917124,20.9164823842189,20.7128775388465,20.7363704056202,1221051.49091749,0.0,1.0
2012-01-03,26.69,27.11,26.66,27.06,1721700,20.9008204730364,21.2297206078688,20.8773276062627,21.1905658299125,2198582.25466707,0.0,1.0
2012-01-04,26.7,26.78,26.31,26.62,1707000,20.9086514286277,20.9712990733576,20.6032441605691,20.8460037838977,2179810.599243,0.0,1.0
2012-01-05,26.9,27.2,26.56,26.56,1876000,21.0652705404526,21.30019920819,20.7990180503502,20.7990180503502,2395620.7874516,0.0,1.0
2012-01-06,26.43,26.98,26.4,26.83,1823700,20.697215627664,21.1279181851826,20.6737227608903,21.0104538513139,2328834.55760953,0.0,1.0
2012-01-09,26.99,27.06,26.47,26.5,1464700,21.1357491407738,21.1905658299125,20.728539450029,20.7520323168027,1870397.53058654,0.0,1.0
2012-01-10,27.17,27.55,26.78,27.32,1622000,21.2767063414162,21.5742826538836,20.9712990733576,21.3941706752849,2071267.01345762,0.0,1.0
2012-01-11,27.23,27.33,27.04,27.08,1061900,21.3236920749637,21.4020016308762,21.17490391873,21.206227741095,1356028.63230003,0.0,1.0
2012-01-12,27.1,27.44,26.98,27.4,2034600,21.2218896522775,21.4881421423799,21.1279181851826,21.4568183200149,2598150.34869351,0.0,1.0
2012-01-13,26.94,27.03,26.71,26.94,1434300,21.0965943628176,21.1670729631388,20.9164823842189,21.0965943628176,1831577.23637624,0.0,1.0
2012-01-17,27.03,27.29,26.98,27.1,1362800,21.1670729631388,21.3706778085112,21.1279181851826,21.2218896522775,1740272.9259803,0.0,1.0
2012-01-18,27.39,27.44,26.86,27.03,877700,21.4489873644237,21.4881421423799,21.0339467180876,21.1670729631388,1120808.29698628,0.0,1.0
2012-01-19,27.6,27.77,27.47,27.5,1312800,21.6134374318398,21.746563676891,21.5116350091536,21.5351278759274,1676423.75787125,0.0,1.0
2012-01-20,27.84,27.88,27.49,27.6,1399200,21.8013803660297,21.8327041883947,21.5272969203361,21.6134374318398,1786755.12036369,0.0,1.0
2012-01-23,27.96,28.0,27.665,27.8,1066100,21.8953518331247,21.9266756554897,21.6643386431829,21.7700565436648,1361391.96242119,0.0,1.0
2012-01-24,28.05,28.12,27.6,27.65,947900,21.9658304334459,22.0206471225846,21.6134374318398,21.6525922097961,1210452.52901139,0.0,1.0
2012-01-25,28.33,28.4,27.81,27.98,1022600,22.1850971900008,22.2399138791395,21.777887499256,21.9110137443072,1305843.18616631,0.0,1.0
2012-01-26,28.41,28.49,28.2,28.41,959900,22.2477448347308,22.3103924794608,22.0832947673146,22.2477448347308,1225776.32935756,0.0,1.0
2012-01-27,28.55,28.615,28.23,28.27,1271500,22.3573782130082,22.4082794243513,22.1067876340884,22.1381114564533,1623684.34501317,0.0,1.0
2012-01-30,28.56,28.58,28.08,28.22,980700,22.3652091685995,22.380871079782,21.9893233002197,22.0989566784971,1252337.58329093,0.0,1.0
2012-01-31,28.56,28.67,28.3825,28.56,1972000,22.3652091685995,22.4513496801032,22.2262097068549,22.3652091685995,2518211.19022097,0.0,1.0
2012-02-01,28.7,28.78,28.47,28.53,2081600,22.4748425468769,22.5374901916069,22.2947305682783,22.3417163018257,2658168.56671602,0.0,1.0
2012-02-02,28.75,28.83,28.66,28.82,1842900,22.5139973248332,22.5766449695631,22.4435187245119,22.5688140139719,2353352.6381634,0.0,1.0
2012-02-03,29.4,29.4,28.96,29.0,2422500,23.0230094382642,23.0230094382642,22.6784473922493,22.7097712146143,3093492.19488352,0.0,1.0
2012-02-06,29.26,29.315,29.06,29.15,1169500,22.9133760599867,22.9564463157386,22.7567569481618,22.827235548483,1493432.04207071,0.0,1.0
2012-02-07,28.9,29.06,28.86,29.06,1679100,22.6314616587019,22.7567569481618,22.6001378363369,22.7567569481618,2144182.76343815,0.0,1.0
2012-02-08,28.82,29.02,28.69,28.94,2356300,22.5688140139719,22.7254331257968,22.4670115912857,22.6627854810668,3008955.89630714,0.0,1.0
2012-02-09,28.77,28.97,28.66,28.95,1996200,22.5296592360157,22.6862783478406,22.4435187245119,22.6706164366581,2549114.18758575,0.0,1.0
2012-02-10,28.65,28.68,28.52,28.6,1593100,22.4356877689207,22.4591806356944,22.3338853462345,22.3965329909645,2034362.19429059,0.0,1.0
2012-02-13,29.0,29.08,28.64,28.82,2430300,22.7097712146143,22.7724188593443,22.4278568133295,22.5688140139719,3103452.66510854,0.0,1.0
2012-02-14,31.04,31.3,29.66,29.66,4460500,24.3072861552286,24.510891000601,23.2266142836366,23.2266142836366,5695984.28700844,0.0,1.0
2012-02-15,31.44,31.97,31.29,31.42,3122800,24.6205243788784,25.0355650252145,24.5030600450097,24.6048624676959,3987763.6434189,0.0,1.0
2012-02-16,31.16,31.51,31.15,31.44,1777200,24.4012576223235,24.6753410680171,24.3934266667323,24.6205243788784,2269454.83126812,0.0,1.0
2012-02-17,30.7,31.3,30.5,31.29,3428100,24.0410336651262,24.510891000601,23.8844145533013,24.5030600450097,4377626.66389276,0.0,1.0
2012-02-21,30.77,30.89,30.57,30.8,2023000,24.0958503542649,24.1898218213599,23.93923124244,24.1193432210387,2583337.34169221,0.0,1.0
2012-02-22,30.73,30.955,30.59,30.59,2328700,24.0645265318999,24.240723032703,23.9548931536225,23.9548931536225,2973711.15551095,0.0,1.0
2012-02-23,31.11,31.18,30.65,30.72,3070000,24.3621028443673,24.416919533506,24.00187888717,24.0566955763087,3920338.92189574,0.0,1.0
2012-02-24,31.07,31.22,30.98,31.08,1531300,24.3307790220023,24.448243355871,24.2603004216811,24.3386099775935,1955444.6225078,0.0,1.0
2012-02-27,31.22,31.41,30.7,30.87,1552200,24.448243355871,24.5970315121047,24.0410336651262,24.1741599101774,1982133.57477738,0.0,1.0
2012-02-28,31.48,31.63,31.05,31.26,2001500,24.6518482012434,24.7693125351121,24.3151171108198,24.479567178236,2555882.19940532,0.0,1.0
2012-02-29,31.73,31.79,31.3,31.47,2407000,24.8476220910246,24.894607824572,24.510891000601,24.6440172456522,3073698.95276972,0.0,1.0
2012-03-01,31.93,31.98,31.73,31.8,2382000,25.0042412028495,25.0433959808057,24.8476220910246,24.9024387801633,3041774.36871519,0.0,1.0
2012-03-02,31.19,31.87,31.17,31.87,1180000,24.4247504890973,24.957255469302,24.4090885779148,24.957255469302,1506840.3673736,0.0,1.0
2012-03-05,31.44,31.5,31.2,31.25,1382100,24.6205243788784,24.6675101124259,24.4325814446885,24.4717362226447,1764918.70487039,0.0,1.0
2012-03-06,31.08,31.46,30.97,31.2,1218400,24.3386099775935,24.6361862900609,24.2524694660898,24.4325814446885,1555876.52848136,0.0,1.0
2012-03-07,31.42,31.52,31.06,31.19,1323500,24.6048624676959,24.6831720236084,24.3229480664111,24.4247504890973,1690087.47984659,0.0,1.0
2012-03-08,31.7,31.805,31.48,31.72,1211500,24.8241292242508,24.9063542579589,24.6518482012434,24.8397911354333,1547065.34328231,0.0,1.0
2012-03-09,31.68,31.9,31.59,31.83,1038700,24.8084673130683,24.9807483360757,24.7379887127471,24.925931646937,1326402.61829743,0.0,1.0
2012-03-12,31.78,31.93,31.55,31.68,1183800,24.8867768689808,25.0042412028495,24.7066648903821,24.8084673130683,1511692.90414989,0.0,1.0
2012-03-13,32.07,32.07,31.77,31.97,2062000,25.1138745811269,25.1138745811269,24.8789459133895,25.0355650252145,2633139.69281727,0.0,1.0
2012-03-14,32.22,32.29,31.84,31.98,1249800,25.3879580268206,25.4431149809446,25.0885345615756,25.1988484698238,1586128.19343167,0.2,1.0
2012-03-15,32.83,33.0,32.14,32.22,2401200,25.8686114841874,26.0025640870602,25.3249215078216,25.3879580268206,3047376.39467766,0.0,1.0
2012-03-16,33.0,33.06,32.73,32.94,3807400,26.0025640870602,26.0498414763094,25.7898158354388,25.955286697811,4831992.70577031,0.0,1.0
2012-03-19,32.88,32.97,32.75,32.88,1343300,25.9080093085618,25.9789253924356,25.8055749651885,25.9080093085618,1704789.56812031,0.0,1.0
2012-03-20,32.88,32.97,32.45,32.64,1789700,25.9080093085618,25.9789253924356,25.5691880189425,25.718899751565,2271318.31315783,0.0,1.0
2012-03-21,32.88,33.025,32.67,32.75,1488000,25.9080093085618,26.0222629992473,25.7425384461896,25.8055749651885,1888429.15012508,0.0,1.0
2012-03-22,32.94,33.04,32.54,32.63,1226800,25.955286697811,26.0340823465596,25.6401041028163,25.7110201866901,1556938.76436388,0.0,1.0
2012-03-23,32.96,33.04,32.65,32.91,1093200,25.9710458275607,26.0340823465596,25.7267793164398,25.9316480031864,1387386.25464835,0.0,1.0
2012-03-26,33.35,33.36,33.0401,33.17,1623100,26.2783488576805,26.2862284225554,26.0341611422084,26.1365166899329,2059885.31825808,0.0,1.0
2012-03-27,33.15,33.43,33.08,33.43,1018200,26.1207575601832,26.3413853766794,26.0656006060591,26.3413853766794,1292203.3337751,0.0,1.0
2012-03-28,33.05,33.19,32.755,33.15,1433700,26.0419619114345,26.1522758196826,25.8095147476259,26.1207575601832,1819516.71541286,0.0,1.0
2012-03-29,33.05,33.24,32.78,32.78,1617700,26.0419619114345,26.191673644057,25.8292136598131,25.8292136598131,2053032.1479552,0.0,1.0
2012-03-30,33.12,33.44,32.93,33.4,1987800,26.0971188655586,26.3492649415543,25.9474071329361,26.3177466820548,2522728.13482435,0.0,1.0
2012-04-02,33.57,33.92,32.85,32.98,2570000,26.4516992849276,26.7274840555479,25.8843706139372,25.9868049573104,3261601.42192302,0.0,1.0
2012-04-03,33.23,33.67,33.01,33.57,1369300,26.1837940791821,26.5304949336762,26.010443651935,26.4516992849276,1737786.31402303,0.0,1.0
2012-04-04,32.54,33.07,32.52,33.03,1693000,25.6401041028163,26.0577210411842,25.6243449730666,26.0262027816848,2148595.80051194,0.0,1.0
2012-04-05,32.58,32.67,32.42,32.43,1924900,25.6716223623158,25.7425384461896,25.5455493243179,25.5534288891928,2442901.39185199,0.0,1.0
2012-04-09,32.21,32.36,32.045,32.18,1504600,25.3800784619457,25.4982719350687,25.2500656415104,25.3564397673211,1909496.30327836,0.0,1.0
2012-04-10,32.22,32.54,32.13,32.2,3033800,25.3879580268206,25.6401041028163,25.3170419429468,25.3721988970708,3850212.60460314,0.0,1.0
2012-04-11,32.78,32.86,32.37,32.46,2128100,25.8292136598131,25.892250178812,25.5061514999436,25.5770675838174,2700783.65213789,0.0,1.0
2012-04-12,32.89,33.075,32.78,32.8,1641800,25.9158888734366,26.0616608236217,25.8292136598131,25.8449727895628,2083617.59319581,0.0,1.0
2012-04-13,32.48,32.92,32.48,32.78,1197000,25.5928267135671,25.9395275680612,25.5928267135671,25.8292136598131,1519119.41713691,0.0,1.0
2012-04-16,32.85,33.02,32.44,32.45,1156100,25.8843706139372,26.0183232168099,25.5613084540676,25.5691880189425,1467212.9976207,0.0,1.0
2012-04-17,33.3,33.45,32.35,32.6,2269300,26.2389510333062,26.3571445064292,25.4903923701938,25.6873814920655,2879981.36450191,0.0,1.0
2012-04-18,33.41,33.52,33.01,33.12,1756500,26.3256262469297,26.4123014605532,26.010443651935,26.0971188655586,2229184.00685128,0.0,1.0
2012-04-19,33.1,33.72,32.92,33.31,1628000,26.0813597358088,26.5698927580506,25.9395275680612,26.246830598181,2066103.93575513,0.0,1.0
2012-04-20,33.07,33.32,33.07,33.19,1855900,26.0577210411842,26.2547101630559,26.0577210411842,26.1522758196826,2355333.10464862,0.0,1.0
2012-04-23,32.87,32.91,32.48,32.76,1442000,25.9001297436869,25.9316480031864,25.5928267135671,25.8134545300634,1830050.29198949,0.0,1.0
2012-04-24,32.63,32.89,32.525,32.82,1347800,25.7110201866901,25.9158888734366,25.628284755504,25.8607319193126,1710500.5433727,0.0,1.0
2012-04-25,33.07,33.215,32.59,32.9,1719800,26.0577210411842,26.1719747318698,25.6795019271906,25.9237684383115,2182607.83090398,0.0,1.0
2012-04-26,33.63,34.0,32.92,32.97,2431300,26.4989766741768,26.7905205745468,25.9395275680612,25.9789253924356,3085576.47358811,0.0,1.0
2012-04-27,33.89,34.0,33.65,33.84,2202000,26.7038453609233,26.7905205745468,26.5147358039265,26.664447536549,2794570.55683833,0.0,1.0
2012-04-30,33.67,33.83,33.415,33.75,1152200,26.5304949336762,26.6565679716741,26.3295660293671,26.5935314526752,1462263.4857353,0.0,1.0
2012-05-01,34.03,34.15,33.67,33.69,1744200,26.8141592691714,26.9087140476698,26.5304949336762,26.546254063426,2213574.00782807,0.0,1.0
2012-05-02,33.86,34.0,33.68,33.9,1895700,26.6802066662987,26.7905205745468,26.5383744985511,26.7117249257982,2405843.50799201,0.0,1.0
2012-05-03,33.33,33.81,33.31,33.81,768100,26.2625897279308,26.6408088419244,26.246830598181,26.6408088419244,974800.020303141,0.0,1.0
2012-05-04,32.93,33.335,32.87,33.19,1205400,25.9474071329361,26.2665295103682,25.9001297436869,26.1522758196826,1529779.90427471,0.0,1.0
2012-05-07,32.65,32.98,32.6,32.83,979000,25.7267793164398,25.9868049573104,25.6873814920655,25.8686114841874,1242454.39379869,0.0,1.0
2012-05-08,32.24,32.51,31.94,32.41,1522100,25.4037171565703,25.6164654081917,25.1673302103243,25.537669759443,1931705.65148211,0.0,1.0
2012-05-09,32.24,32.49,31.84,31.86,1470100,25.4037171565703,25.600706278442,25.0885345615756,25.1042936913254,1865712.15967667,0.0,1.0
2012-05-10,32.56,32.64,32.37,32.45,1450100,25.655863232566,25.718899751565,25.5061514999436,25.5691880189425,1840330.04744381,0.0,1.0
2012-05-11,32.74,32.91,32.34,32.43,1335100,25.7976954003136,25.9316480031864,25.482512805319,25.5534288891928,1694382.90210484,0.0,1.0
2012-05-14,32.49,32.64,32.23,32.51,998600,25.600706278442,25.718899751565,25.3958375916954,25.6164654081917,1267328.8637869,0.0,1.0
2012-05-15,32.45,32.69,32.23,32.46,1159000,25.5691880189425,25.7582975759393,25.3958375916954,25.5770675838174,1470893.40389447,0.0,1.0
2012-05-16,32.52,32.84,32.43,32.56,1448300,25.6243449730666,25.8764910490623,25.5534288891928,25.655863232566,1838045.65734284,0.0,1.0
2012-05-17,32.03,32.54,32.03,32.49,1529900,25.2382462941981,25.6401041028163,25.2382462941981,25.600706278442,1941604.67525293,0.0,1.0
2012-05-18,31.37,32.18,31.3,32.09,1639600,24.7181950124569,25.3564397673211,24.6630380583328,25.2855236834473,2080825.56085019,0.0,1.0
2012-05-21,31.92,31.97,31.37,31.38,1447600,25.1515710805746,25.1909689049489,24.7181950124569,24.7260745773318,1837157.28341469,0.0,1.0
2012-05-22,32.61,32.61,31.84,32.03,1790900,25.6952610569404,25.6952610569404,25.0885345615756,25.2382462941981,2272841.2398918,0.0,1.0
2012-05-23,32.84,32.88,32.289,32.41,2049500,25.8764910490623,25.9080093085618,25.4423270244571,25.537669759443,2601031.95106274,0.0,1.0
2012-05-24,32.96,33.085,32.64,32.96,1707200,25.9710458275607,26.0695403884965,25.718899751565,25.9710458275607,2166617.10019727,0.0,1.0
2012-05-25,32.82,33.06,32.67,33.0,992600,25.8607319193126,26.0498414763094,25.7425384461896,26.0025640870602,1259714.23011704,0.0,1.0
2012-05-29,33.34,33.39,32.79,33.13,1676300,26.2704692928056,26.30986711718,25.837093224688,26.1049984304334,2127401.7367975,0.0,1.0
2012-05-30,32.95,33.18,32.88,33.12,2185500,25.9631662626858,26.1443962548078,25.9080093085618,26.0971188655586,2773630.31424622,0.0,1.0
2012-05-31,32.78,33.05,32.535,32.92,5747800,25.8292136598131,26.0419619114345,25.6361643203789,25.9395275680612,7294565.23460278,0.0,1.0
2012-06-01,31.37,32.39,31.35,32.33,2145100,24.7181950124569,25.5219106296933,24.7024358827072,25.4746332404441,2722358.44753583,0.0,1.0
2012-06-04,31.24,31.58,30.96,31.37,1823200,24.6157606690836,24.8836658748291,24.3951328525874,24.7181950124569,2313833.35114788,0.0,1.0
2012-06-05,31.7,31.75,31.07,31.18,1280800,24.9782206533275,25.0176184777018,24.4818080662109,24.5684832798344,1625470.46739261,0.0,1.0
2012-06-06,32.14,32.15,31.79,31.97,1497400,25.3249215078216,25.3328010726965,25.0491367372013,25.1909689049489,1900358.74287453,0.0,1.0
2012-06-07,32.11,32.54,32.06,32.52,1066500,25.301282813197,25.6401041028163,25.2618849888227,25.6243449730666,1353501.13481747,0.0,1.0
2012-06-08,32.39,32.39,31.91,31.98,750000,25.5219106296933,25.5219106296933,25.1436915156997,25.1988484698238,951829.2087324,0.0,1.0
2012-06-11,31.95,32.731,31.94,32.63,1186900,25.1752097751992,25.7906037919263,25.1673302103243,25.7110201866901,1506301.45045931,0.0,1.0
2012-06-12,32.1,32.25,31.82,32.02,1229900,25.2934032483222,25.4115967214452,25.0727754318259,25.2303667293232,1560872.99175997,0.0,1.0
2012-06-13,32.39,32.55,31.62,31.92,1937200,25.6795019271906,25.8063534340863,25.0690290502553,25.3068756256846,2443423.87083302,0.2,1.0
2012-06-14,32.59,32.71,32.36,32.39,1314900,25.8380663108102,25.933204940982,25.6557172696477,25.6795019271906,1658506.11591902,0.0,1.0
2012-06-15,33.02,33.09,32.53,32.61,3097900,26.1789797355923,26.2344772698592,25.7904969957243,25.8539227491722,3907434.8593091,0.0,1.0
2012-06-18,33.24,33.3,32.79,32.94,949600,26.3534005575738,26.4009698726597,25.9966306944298,26.1155539821445,1197746.90674326,0.0,1.0
2012-06-19,33.42,33.7,33.29,33.3,999700,26.4961085028315,26.7180986398989,26.3930416534787,26.4009698726597,1260938.90340273,0.0,1.0
2012-06-20,33.87,33.93,33.38,33.38,1789300,26.8528783659755,26.9004476810614,26.4643956261075,26.4643956261075,2256875.04237121,0.0,1.0
2012-06-21,32.99,33.91,32.99,33.88,1078600,26.1551950780494,26.8845912426994,26.1551950780494,26.8608065851565,1360456.83826166,0.0,1.0
2012-06-22,33.28,33.43,33.02,33.17,1052200,26.3851134342978,26.5040367220124,26.1789797355923,26.297903023307,1327158.06157882,0.0,1.0
2012-06-25,32.49,32.9693,32.48,32.95,1082200,25.7587841190004,26.1387836643447,25.7508558998194,26.1234822013255,1364997.58053659,0.0,1.0
2012-06-26,32.74,32.825,32.42,32.49,1341900,25.9569895985249,26.0243794615632,25.7032865847336,25.7587841190004,1692561.68298101,0.0,1.0
2012-06-27,33.71,33.82,32.74,32.74,2611800,26.7260268590799,26.8132372700706,25.9569895985249,25.9569895985249,3294308.52046338,0.0,1.0
2012-06-28,33.46,33.68,33.2,33.57,1947100,26.5278213795554,26.7022422015369,26.3216876808499,26.6150317905461,2455910.91208908,0.0,1.0
2012-06-29,34.08,34.08,33.8,33.97,2662800,27.0193709687761,27.0193709687761,26.7973808317087,26.9321605577853,3358635.70269159,0.0,1.0
2012-07-02,34.46,34.48,33.87,34.11,2146700,27.3206432976533,27.3364997360152,26.8528783659755,27.043155626319,2707669.8448881,0.0,1.0
2012-07-03,34.8,34.81,34.3673,34.43,802200,27.5902027498066,27.5981309689875,27.2471487058456,27.2968586401103,1011828.73693075,0.0,1.0
2012-07-05,34.47,34.85,34.465,34.6,1188000,27.3285715168342,27.6298438457114,27.3246074072438,27.431638366187,1498444.95072766,0.0,1.0
2012-07-06,34.29,34.39,34.01,34.18,1189700,27.1858635715766,27.2651457633864,26.9638734345092,27.0986531605859,1500589.19013527,0.0,1.0
2012-07-09,34.37,34.39,33.93,34.22,801400,27.2492893250245,27.2651457633864,26.9004476810614,27.1303660373098,1010819.68309187,0.0,1.0
2012-07-10,33.89,34.84,33.82,34.51,1235400,26.8687348043375,27.6219156265305,26.8132372700706,27.3602843935582,1558231.39068093,0.0,1.0
2012-07-11,34.12,34.21,33.82,33.96,1235700,27.0510838455,27.1224378181288,26.8132372700706,26.9242323386043,1558609.78587051,0.0,1.0
2012-07-12,33.93,34.04,33.79,33.86,1274200,26.9004476810614,26.9876580920522,26.7894526125277,26.8449501467945,1607170.50186631,0.0,1.0
2012-07-13,34.32,34.34,33.33,33.37,2182500,27.2096482291196,27.2255046674815,26.4247545302027,26.4564674069266,2752825.0041777,0.0,1.0
2012-07-16,34.3,34.45,34.0,34.12,1234200,27.1937917907576,27.3127150784723,26.9559452153282,27.0510838455,1556717.80992262,0.0,1.0
2012-07-17,34.23,34.52,34.13,34.32,1177000,27.1382942564908,27.3682126127391,27.059012064681,27.2096482291196,1484570.46044314,0.0,1.0
2012-07-18,33.13,33.97,32.26,33.79,4599600,26.2661901465831,26.9321605577853,25.5764350778379,26.7894526125277,5801555.04660516,0.0,1.0
2012-07-19,32.6,33.32,32.53,33.32,2378100,25.8459945299912,26.4168263110217,25.7904969957243,26.4168263110217,2999538.66778236,0.0,1.0
2012-07-20,32.13,32.54,32.1,32.5,1509000,25.4733682284852,25.7984252149053,25.4495835709423,25.7667123381814,1903327.80357579,0.0,1.0
2012-07-23,32.0,32.21,31.61,31.9,1612100,25.3703013791325,25.536793981933,25.0611008310743,25.2910191873227,2033369.61706065,0.0,1.0
2012-07-24,32.01,32.25,31.84,32.08,1481700,25.3782295983134,25.5685068586569,25.2434498722368,25.4337271325803,1868893.84132422,0.0,1.0
2012-07-25,31.67,32.03,31.63,32.01,1236100,25.1086701461602,25.3940860366754,25.0769572694362,25.3782295983134,1559114.31278995,0.0,1.0
2012-07-26,31.7,32.33,31.69,32.14,2094600,25.1324548037031,25.6319326121048,25.1245265845221,25.4812964476662,2641955.21363144,0.0,1.0
2012-07-27,32.32,32.42,31.72,31.89,2750500,25.6240043929238,25.7032865847336,25.1483112420651,25.2830909681417,3469253.22977813,0.0,1.0
2012-07-30,31.65,32.21,31.65,32.01,2777300,25.0928137077982,25.536793981933,25.0928137077982,25.3782295983134,3503056.53338041,0.0,1.0
2012-07-31,31.44,31.68,31.39,31.68,2211300,24.9263211049976,25.1165983653411,24.8866800090927,25.1165983653411,2789150.94237717,0.0,1.0
2012-08-01,30.71,31.62,30.58,31.52,2228700,24.3475611047862,25.0690290502553,24.2444942554335,24.9897468584455,2811097.86337267,0.0,1.0
2012-08-02,30.86,30.94,30.46,30.55,2400000,24.4664843925009,24.5299101459487,24.1493556252617,24.2207095978905,3027161.51662153,0.0,1.0
2012-08-03,31.47,31.56,31.05,31.22,3021200,24.9501057625406,25.0214597351694,24.6171205569395,24.7519002830161,3810691.82250707,0.0,1.0
2012-08-06,31.13,31.63,31.08,31.5,1105700,24.6805463103873,25.0769572694362,24.6409052144824,24.9738904200835,1394638.53705351,0.0,1.0
2012-08-07,31.04,31.33,31.04,31.26,2095100,24.6091923377585,24.8391106940069,24.6091923377585,24.78361315974,2642585.87228074,0.0,1.0
2012-08-08,31.0,31.14,30.84,30.95,2352500,24.5774794610346,24.6884745295683,24.4506279541389,24.5378383651297,2967248.9449384,0.0,1.0
2012-08-09,31.04,31.13,30.93,31.0,806700,24.6091923377585,24.6805463103873,24.5219819267677,24.5774794610346,1017504.66477441,0.0,1.0
2012-08-10,31.06,31.09,30.91,30.91,928400,24.6250487761204,24.6488334336634,24.5061254884058,24.5061254884058,1171006.9800131,0.0,1.0
2012-08-13,30.99,31.02,30.79,30.95,1621300,24.5695512418536,24.5933358993965,24.410986858234,24.5378383651297,2044973.7362077,0.0,1.0
2012-08-14,31.13,31.25,31.0,31.07,1625500,24.6805463103873,24.775684940559,24.5774794610346,24.6329769953014,2050271.26886179,0.0,1.0
2012-08-15,30.88,31.13,30.86,31.05,1217900,24.4823408308628,24.6805463103873,24.4664843925009,24.6171205569395,1536158.33795557,0.0,1.0
2012-08-16,30.9,31.165,30.71,30.95,1480100,24.4981972692248,24.7082950775207,24.3475611047862,24.5378383651297,1866875.73364647,0.0,1.0
2012-08-17,31.17,31.2,30.83,30.97,5803500,24.7122591871112,24.7360438446541,24.4426997349579,24.5536948034916,7320054.94238045,0.0,1.0
2012-08-20,32.0,32.11,31.18,31.18,2587400,25.3703013791325,25.4575117901232,24.7201874062922,24.7201874062922,3263532.37837773,0.0,1.0
2012-08-21,31.98,32.19,31.83,31.97,2622100,25.3544449407705,25.5209375435711,25.2355216530558,25.3465167215895,3307300.08863888,0.0,1.0
2012-08-22,31.68,31.89,31.5,31.7,1131900,25.1165983653411,25.2830909681417,24.9738904200835,25.1324548037031,1427685.05027663,0.0,1.0
2012-08-23,31.72,31.8,31.44,31.62,1024600,25.1483112420651,25.2117369955129,24.9263211049976,25.0690290502553,1292345.70413767,0.0,1.0
2012-08-24,31.96,32.03,31.48,31.58,1016200,25.3385885024085,25.3940860366754,24.9580339817216,25.0373161735313,1281750.6388295,0.0,1.0
2012-08-27,31.92,32.1,31.82,32.1,614600,25.3068756256846,25.4495835709423,25.2275934338748,25.4495835709423,775205.611714832,0.0,1.0
2012-08-28,31.67,31.91,31.62,31.83,773200,25.1086701461602,25.2989474065037,25.0690290502553,25.2355216530558,975250.535271569,0.0,1.0
2012-08-29,31.72,31.8,31.5,31.72,784600,25.1483112420651,25.2117369955129,24.9738904200835,25.1483112420651,989629.552475521,0.0,1.0
2012-08-30,31.48,31.66,31.45,31.58,1151800,24.9580339817216,25.1007419269792,24.9342493241786,25.0373161735313,1452785.26451862,0.0,1.0
2012-08-31,31.5,31.7,31.31,31.66,1333700,24.9738904200835,25.1324548037031,24.8232542556449,25.1007419269792,1682218.88113256,0.0,1.0
2012-09-04,31.58,31.71,31.3,31.52,1162100,25.0373161735313,25.1403830228841,24.8153260364639,24.9897468584455,1465776.83269412,0.0,1.0
2012-09-05,31.89,32.15,31.609,31.66,1857500,25.2830909681417,25.4892246668471,25.0603080091562,25.1007419269792,2342896.88213521,0.0,1.0
2012-09-06,32.64,32.66,32.06,32.08,1424800,25.8777074067151,25.8935638450771,25.4178706942183,25.4337271325803,1797124.88703432,0.0,1.0
2012-09-07,32.68,32.82,32.58,32.62,1178700,25.909420283439,26.0204153519727,25.8301380916292,25.8618509683531,1486714.69985075,0.0,1.0
2012-09-10,32.46,32.69,32.43,32.45,1046600,25.7349994614575,25.91734850262,25.7112148039146,25.7270712422765,1320094.68470671,0.0,1.0
2012-09-11,31.96,32.49,31.95,32.49,1405100,25.3385885024085,25.7587841190004,25.3306602832276,25.7587841190004,1772276.93625205,0.0,1.0
2012-09-12,31.51,31.89,31.47,31.89,1334600,25.1403830228841,25.4435675848865,25.1084688584628,25.4435675848865,1672736.8855805,0.2,1.0
2012-09-13,31.92,32.035,31.45,31.52,1979300,25.4675032082025,25.5592564309137,25.0925117762521,25.1483615639894,2480779.34784166,0.0,1.0
2012-09-14,31.7,31.99,31.645,31.94,2430800,25.2919753038853,25.5233529959397,25.248093327806,25.4834602904131,3046672.27743824,0.0,1.0
2012-09-17,32.22,32.29,31.55,31.71,4669100,25.7068594413623,25.7627092290995,25.1722971873054,25.2999538449906,5852072.37559112,0.0,1.0
2012-09-18,32.44,32.45,32.08,32.24,1157900,25.8823873456794,25.8903658867848,25.5951598658877,25.7228165235729,1451267.82542609,0.0,1.0
2012-09-19,32.34,32.5801,32.33,32.44,1923700,25.8026019346262,25.9941667065651,25.7946233935209,25.8823873456794,2411092.42229223,0.0,1.0
2012-09-20,32.56,32.65,32.14,32.29,1570300,25.9781298389434,26.0499367088913,25.6430311125196,25.7627092290995,1968154.30198341,0.0,1.0
2012-09-21,32.64,32.8,32.47,32.66,3841600,26.041958167786,26.1696148254712,25.9063229689954,26.0579152499966,4814915.34515664,0.0,1.0
2012-09-24,32.46,32.685,32.18,32.27,2025500,25.8983444278901,26.0778616027599,25.674945276941,25.7467521468889,2538684.67087015,0.0,1.0
2012-09-25,32.26,32.83,32.26,32.6,1653400,25.7387736057836,26.1935504487872,25.7387736057836,26.0100440033647,2072308.68171647,0.0,1.0
2012-09-26,31.81,32.37,31.74,32.28,1878300,25.3797392560439,25.8265375579422,25.3238894683066,25.7547306879942,2354189.78883999,0.0,1.0
2012-09-27,31.68,31.97,31.66,31.9,1584200,25.2760182216746,25.5073959137291,25.260061139464,25.4515461259918,1985576.03337077,0.0,1.0
2012-09-28,31.22,31.71,31.195,31.61,2303900,24.9090053308296,25.2999538449906,24.8890589780663,25.2201684339373,2887620.64340545,0.0,1.0
2012-10-01,30.89,31.41,30.89,31.33,1900000,24.6457134743538,25.0605976118308,24.6457134743538,24.9967692829882,2381387.7435958,0.0,1.0
2012-10-02,30.98,31.13,30.76,30.78,2061800,24.7175203443018,24.8371984608817,24.5419924399846,24.5579495221952,2584181.71039253,0.0,1.0
2012-10-03,31.0,31.136,30.82,30.98,1798500,24.7334774265124,24.8419855855449,24.5898636866165,24.7175203443018,2254171.50360897,0.0,1.0
2012-10-04,31.14,31.33,30.955,31.08,2176100,24.845177001987,24.9967692829882,24.6975739915384,24.797305755355,2727440.98359938,0.0,1.0
2012-10-05,31.5,32.39,31.49,32.22,2937200,25.1324044817787,25.8424946401528,25.1244259406734,25.7068594413623,3681374.77920505,0.0,1.0
2012-10-08,31.35,31.47,31.19,31.39,1087900,25.0127263651988,25.1084688584628,24.8850697075136,25.0446405296202,1363532.48750414,0.0,1.0
2012-10-09,30.99,31.33,30.99,31.25,1339100,24.7254988854071,24.9967692829882,24.7254988854071,24.9329409541456,1678377.01444691,0.0,1.0
2012-10-10,31.14,31.22,30.9,30.95,2296800,24.845177001987,24.9090053308296,24.6536920154591,24.6935847209858,2878721.77341622,0.0,1.0
2012-10-11,31.47,31.63,31.26,31.38,1426500,25.1084688584628,25.236125516148,24.9409194952509,25.0366619885148,1787920.85065232,0.0,1.0
2012-10-12,31.88,32.02,31.48,31.5,1634500,25.4355890437812,25.5472886192557,25.1164473995681,25.1324044817787,2048620.14047754,0.0,1.0
2012-10-15,32.35,32.43,31.75,31.95,1511100,25.8105804757315,25.8744088045741,25.3318680094119,25.4914388315184,1893955.27334085,0.0,1.0
2012-10-16,32.53,32.59,32.37,32.41,808600,25.9541942156274,26.0020654622593,25.8265375579422,25.8584517223635,1013468.48919556,0.0,1.0
2012-10-17,32.62,32.66,32.48,32.53,541600,26.0260010855753,26.0579152499966,25.9143015101007,25.9541942156274,678820.843121834,0.0,1.0
2012-10-18,32.5,32.7,32.42,32.54,778800,25.9302585923114,26.0898294144179,25.8664302634688,25.9621727567327,976118.302480215,0.0,1.0
2012-10-19,32.41,32.58,32.24,32.58,1460400,25.8584517223635,25.994086921154,25.7228165235729,25.994086921154,1830409.82144595,0.0,1.0
2012-10-22,32.62,32.67,32.24,32.24,1359500,26.0260010855753,26.065893791102,25.7228165235729,25.7228165235729,1703945.59864131,0.0,1.0
2012-10-23,32.58,32.65,32.08,32.38,1242000,25.994086921154,26.0499367088913,25.5951598658877,25.8345160990475,1556675.56712946,0.0,1.0
2012-10-24,32.73,32.73,32.3,32.63,1841900,26.1137650377339,26.1137650377339,25.7706877702049,26.0339796266807,2308567.41312058,0.0,1.0
2012-10-25,32.54,33.0,32.45,32.93,2759500,25.9621727567327,26.3291856475777,25.8903658867848,26.2733358598404,3458652.35708032,0.0,1.0
2012-10-26,32.62,32.77,32.36,32.56,1012800,26.0260010855753,26.1456792021552,25.8185590168368,25.9781298389434,1269405.00353359,0.0,1.0
2012-10-31,32.87,33.07,32.63,32.64,2114500,26.2254646132085,26.385035435315,26.0339796266807,26.041958167786,2650233.88622806,0.0,1.0
2012-11-01,33.14,33.3,32.68,32.86,2057100,26.4408852230523,26.5685418807375,26.0738723322073,26.2174860721032,2578290.90913206,0.0,1.0
2012-11-02,33.52,33.73,33.15,33.3,1886300,26.7440697850547,26.9116191482666,26.4488637641576,26.5685418807375,2364216.6846025,0.0,1.0
2012-11-05,33.28,33.5194,32.8,33.44,1748400,26.5525847985269,26.7435910725884,26.1696148254712,26.6802414562121,2191378.06889626,0.0,1.0
2012-11-06,34.73,35.44,34.02,34.19,4462900,27.7094732587992,28.2759496772774,27.1429968403211,27.2786320391116,5593629.13731247,0.0,1.0
2012-11-07,34.55,34.91,34.25,34.34,2399700,27.5658595189034,27.8530869986951,27.3265032857436,27.3983101556915,3007692.72016149,0.0,1.0
2012-11-08,34.33,34.56,34.12,34.5,2293400,27.3903316145862,27.5738380600087,27.2227822513743,27.5259668133767,2874460.34271716,0.0,1.0
2012-11-09,34.52,34.71,34.11,34.22,1370200,27.5419238955874,27.6935161765886,27.214803710269,27.3025676624276,1717356.57172366,0.0,1.0
2012-11-12,34.89,35.06,34.37,34.54,1780000,27.8371299164845,27.972765115275,27.4222457790075,27.557880977798,2230984.30715817,0.0,1.0
2012-11-13,34.94,35.08,34.43,34.68,1462500,27.8770226220111,27.9887221974857,27.4701170256394,27.6695805532726,1833041.88158361,0.0,1.0
2012-11-14,34.38,35.22,33.62,34.08,1265700,27.4302243201128,28.1004217729602,26.823855196108,27.190868086953,1586380.2458259,0.0,1.0
2012-11-15,34.33,34.74,34.07,34.46,1388400,27.3903316145862,27.7174517999046,27.1828895458477,27.4940526489554,1740167.75958337,0.0,1.0
2012-11-16,35.0,35.2,34.37,34.37,2499400,27.9248938686431,28.0844646907496,27.4222457790075,27.4222457790075,3132652.90860175,0.0,1.0
2012-11-19,35.16,35.27,34.92,35.24,1628900,28.0525505263283,28.1403144784869,27.8610655398004,28.1163788551709,2041601.31344378,0.0,1.0
2012-11-20,35.52,35.74,35.07,35.18,2365500,28.33977800612,28.5153059104372,27.9807436563803,28.0685076085389,2964827.74077677,0.0,1.0
2012-11-21,35.59,35.72,35.42,35.53,616800,28.3956277938573,28.4993488282266,28.2599925950668,28.3477565472254,773073.663289415,0.0,1.0
2012-11-23,35.78,35.84,35.54,35.64,385200,28.5472200748585,28.5950913214905,28.3557350883307,28.435520499384,482795.030964791,0.0,1.0
2012-11-26,35.82,35.9,35.48,35.68,1290900,28.5791342392798,28.6429625681224,28.3078638416987,28.4674346638053,1617964.9674778,0.0,1.0
2012-11-27,35.69,35.9,35.51,35.76,1687800,28.4754132049106,28.6429625681224,28.3317994650147,28.5312629926479,2115424.33349526,0.0,1.0
2012-11-28,36.1,36.13,35.45,35.46,2161900,28.802533390229,28.826469013545,28.2839282183828,28.2919067594881,2709643.24362092,0.0,1.0
2012-11-29,36.12,36.43,36.0,36.11,1612700,28.8184904724396,29.0658252467048,28.7227479791757,28.8105119313343,2021296.84952471,0.0,1.0
2012-11-30,36.1,36.39,36.1,36.12,2186400,28.802533390229,29.0339110822834,28.802533390229,28.8184904724396,2740350.6118936,0.0,1.0
2012-12-03,35.81,36.44,35.76,36.14,2893900,28.5711556981745,29.0738037878101,28.5312629926479,28.8344475546503,3627104.20589046,0.0,1.0
2012-12-04,36.22,36.35,35.88,35.88,2420500,28.8982758834929,29.0019969178621,28.6270054859118,28.6270054859118,3033762.64914401,0.0,1.0
2012-12-05,36.7,36.91,35.945,36.36,3505700,29.2812458565486,29.4487952197604,28.6788660030964,29.0099754589675,4393911.05932831,0.0,1.0
2012-12-06,36.97,37.01,36.46,36.73,3427000,29.4966664663924,29.5285806308137,29.0897608700207,29.3051814798646,4295271.47226463,0.0,1.0
2012-12-07,36.16,37.14,35.92,36.93,3589300,28.8504046368609,29.6323016651829,28.6589196503331,29.4647523019711,4498692.12004653,0.0,1.0
2012-12-10,36.44,36.65,36.06,36.16,3234700,29.0738037878101,29.2413531510219,28.7706192258077,28.8504046368609,4054249.96537333,0.0,1.0
2012-12-11,36.36,36.73,36.18,36.47,3098400,29.0099754589675,29.3051814798646,28.8663617190716,29.0977394111261,3883416.72881958,0.0,1.0
2012-12-12,36.11,36.61,36.05,36.32,3152600,28.9700827534408,29.3712193188443,28.9219463655924,29.1385601109103,3929584.42572896,0.2,1.0
2012-12-13,35.54,36.1,35.2,35.99,4108800,28.5127870688808,28.9620600221328,28.2400142044065,28.873809977744,5121447.84889778,0.0,1.0
2012-12-14,35.48,35.7,35.4,35.6,3195900,28.4646506810324,28.64115076981,28.4004688305679,28.5609234567293,3983556.06996992,0.0,1.0
2012-12-17,35.0,35.77,34.92,35.69,6765600,28.0795595782451,28.6973098889665,28.0153777277805,28.6331280385019,8433038.25119322,0.0,1.0
2012-12-18,35.17,35.26,34.91,34.95,6847600,28.2159460104823,28.2881505922549,28.0073549964724,28.0394459217047,8535247.83151098,0.0,1.0
2012-12-19,35.07,35.17,34.69,35.14,5290100,28.1357186974016,28.2159460104823,27.8308549076949,28.191877816558,6593889.0346218,0.0,1.0
2012-12-20,35.46,35.71,34.74,35.0,5024400,28.4486052184163,28.649173501118,27.8709685642352,28.0795595782451,6262705.06522633,0.0,1.0
2012-12-21,34.89,35.75,34.74,35.38,3078800,27.9913095338563,28.6812644263503,27.8709685642352,28.3844233679517,3837595.80344297,0.0,1.0
2012-12-24,34.95,35.11,34.71,34.94,627800,28.0394459217047,28.1678096226338,27.846900370311,28.0314231903966,782526.518579153,0.0,1.0
2012-12-26,34.35,34.98,34.311,34.93,1158600,27.5580820432205,28.0635141156289,27.526793391119,28.0234004590886,1444146.58239217,0.0,1.0
2012-12-27,34.58,34.685,34.02,34.27,2009700,27.7426048633061,27.8268435420409,27.2933319100542,27.493900192756,2505007.23859274,0.0,1.0
2012-12-28,34.26,34.69,34.26,34.32,1250500,27.4858774614479,27.8308549076949,27.4858774614479,27.5340138492963,1558696.09984586,0.0,1.0
2012-12-31,34.81,34.83,33.99,34.2,2132800,27.9271276833917,27.9431731460079,27.26926371613,27.4377410735995,2658446.25489904,0.0,1.0
2013-01-02,35.82,35.84,35.13,35.17,2879900,28.7374235455068,28.7534690081229,28.18385508525,28.2159460104823,3589675.24825757,0.0,1.0
2013-01-03,35.57,35.92,35.52,35.86,1634300,28.5368552628051,28.8176508585875,28.4967416062647,28.7695144707391,2037086.79406484,0.0,1.0
2013-01-04,35.98,36.02,35.51,35.67,1519700,28.8657872464359,28.8978781716682,28.4887188749566,28.6170825758858,1894242.67327929,0.0,1.0
2013-01-07,35.8,35.95,35.48,35.75,1510200,28.7213780828907,28.8417190525117,28.4646506810324,28.6812644263503,1882401.31946199,0.0,1.0
2013-01-08,35.68,35.77,35.505,35.68,1156100,28.6251053071938,28.6973098889665,28.4847075093026,28.6251053071938,1441030.43665078,0.0,1.0
2013-01-09,36.02,36.05,35.67,35.82,1275400,28.8978781716682,28.9219463655924,28.6170825758858,28.7374235455068,1589732.91143015,0.0,1.0
2013-01-10,36.54,36.54,35.84,36.11,2171800,29.3150601996878,29.3150601996878,28.7534690081229,28.9700827534408,2707058.12846481,0.0,1.0
2013-01-11,37.0,37.36,36.56,36.63,2055400,29.6841058398591,29.9729241669496,29.331105662304,29.3872647814605,2561970.38274544,0.0,1.0
2013-01-14,37.19,37.29,36.78,36.88,1832100,29.8365377347124,29.9167650477931,29.5076057510815,29.5878330641622,2283636.24512403,0.0,1.0
2013-01-15,36.76,36.91,36.18,36.88,2906600,29.4915602884654,29.6119012580864,29.0262418725973,29.5878330641622,3622955.68477567,0.0,1.0
2013-01-16,37.0,37.03,36.54,36.63,2182100,29.6841058398591,29.7081740337833,29.3150601996878,29.3872647814605,2719896.64891935,0.0,1.0
2013-01-17,37.05,37.25,36.95,37.09,2086500,29.7242194963994,29.8846741225608,29.6439921833187,29.7563104216317,2600735.2357684,0.0,1.0
2013-01-18,37.06,37.24,36.82,37.18,1935800,29.7322422277075,29.8766513912528,29.5396966763138,29.8285150034043,2412893.9704771,0.0,1.0
2013-01-22,37.68,37.77,36.94,37.0,2578900,30.2296515688078,30.3018561505805,29.6359694520106,29.6841058398591,3214491.30099359,0.0,1.0
2013-01-23,37.71,37.93,37.54,37.78,3572300,30.253719762732,30.4302198515096,30.1173333304948,30.3098788818885,4452722.97279438,0.0,1.0
2013-01-24,37.23,37.82,37.19,37.72,1352500,29.8686286599447,30.3419698071208,29.8365377347124,30.2617424940401,1685834.84609478,0.0,1.0
2013-01-25,37.2,37.39,37.09,37.28,1239300,29.8445604660205,29.9969923608738,29.7563104216317,29.908742316485,1544735.76692441,0.0,1.0
2013-01-28,36.84,37.31,36.77,37.19,1368900,29.55574213893,29.9328105104092,29.4995830197735,29.8365377347124,1706276.76215833,0.0,1.0
2013-01-29,36.9,36.96,36.47,36.8,1267700,29.6038785267784,29.6520149146268,29.2589010805314,29.5236512136977,1580135.18254666,0.0,1.0
2013-01-30,37.17,37.215,36.79,36.9,1730800,29.8204922720963,29.8565945629826,29.5156284823896,29.6038785267784,2157370.01968269,0.0,1.0
2013-01-31,37.11,37.35,36.785,37.22,1250600,29.7723558842478,29.9649014356415,29.5116171167356,29.8606059286366,1558820.74567552,0.0,1.0
2013-02-01,37.66,37.75,37.2701,37.31,1512300,30.2136061061917,30.2858106879643,29.90079981249,29.9328105104092,1885018.88188476,0.0,1.0
2013-02-04,36.96,37.66,36.94,37.42,1547400,29.6520149146268,30.2136061061917,29.6359694520106,30.021060554798,1928769.56809395,0.0,1.0
2013-02-05,37.28,37.49,37.09,37.18,1199000,29.908742316485,30.0772196739545,29.7563104216317,29.8285150034043,1494503.49757312,0.0,1.0
2013-02-06,37.4,37.51,36.97,37.16,1650800,30.0050150921819,30.0932651365706,29.6600376459349,29.8124695407882,2057653.35595805,0.0,1.0
2013-02-07,37.08,37.4,36.96,37.31,1560600,29.7482876903236,30.0050150921819,29.6520149146268,29.9328105104092,1945222.81760852,0.0,1.0
2013-02-08,37.62,37.62,37.155,37.21,1285800,30.1815151809594,30.1815151809594,29.8084581751342,29.8525831973285,1602696.07771436,0.0,1.0
2013-02-11,37.56,37.72,37.34,37.53,1134700,30.133378793111,30.2617424940401,29.9568787043335,30.1093105991868,1414356.22910443,0.0,1.0
2013-02-12,36.5,37.1,35.21,36.04,3131100,29.2829692744556,29.7643331529398,28.2480369357145,28.9139236342843,3902785.57235295,0.0,1.0
2013-02-13,37.2,37.495,36.6,36.63,2232600,29.8445604660205,30.0812310396085,29.3631965875363,29.3872647814605,2782842.79289553,0.0,1.0
2013-02-14,36.98,37.07,36.56,37.06,2472000,29.6680603772429,29.7402649590156,29.331105662304,29.7322422277075,3081244.90909154,0.0,1.0
2013-02-15,36.49,36.935,36.4,36.9,2522400,29.2749465431475,29.6319580863566,29.2027419613749,29.6038785267784,3144066.40723806,0.0,1.0
2013-02-19,36.99,36.99,36.36,36.5,2953600,29.676083108551,29.676083108551,29.1706510361426,29.2829692744556,3681539.2247139,0.0,1.0
2013-02-20,37.26,37.49,36.92,36.97,2389600,29.8926968538689,30.0772196739545,29.6199239893945,29.6600376459349,2978536.74545515,0.0,1.0
2013-02-21,36.55,37.24,36.31,37.13,2740900,29.3230829309959,29.8766513912528,29.1305373796022,29.788401346864,3416417.545036,0.0,1.0
2013-02-22,37.0,37.02,36.01,36.56,2180700,29.6841058398591,29.7001513024752,28.8898554403601,29.331105662304,2718151.60730417,0.0,1.0
2013-02-25,36.72,37.35,36.72,37.0665,2393800,29.4594693632331,29.9649014356415,29.4594693632331,29.7374570030577,2983771.87030069,0.0,1.0
2013-02-26,37.04,37.15,36.59,36.83,1937300,29.7161967650913,29.8044468094801,29.3551738562282,29.5477194076219,2414763.65792194,0.0,1.0
2013-02-27,37.7,37.87,36.985,37.1,2099300,30.245697031424,30.3820834636612,29.672071742897,29.7643331529398,2616689.90196434,0.0,1.0
2013-02-28,37.65,37.86,37.46,37.7,1848100,30.2055833748836,30.3740607323531,30.0531514800303,30.245697031424,2303579.57786896,0.0,1.0
2013-03-01,37.66,37.73,36.87,37.46,1426400,30.2136061061917,30.2697652253482,29.5798103328542,30.0531514800303,1777948.11421042,0.0,1.0
2013-03-04,37.77,37.77,37.34,37.55,1044200,30.3018561505805,30.3018561505805,29.9568787043335,30.1253560618029,1301551.75326593,0.0,1.0
2013-03-05,38.28,38.28,37.82,37.89,2044200,30.711015447292,30.711015447292,30.3419698071208,30.3981289262773,2548010.049824,0.0,1.0
2013-03-06,38.41,38.44,38.14,38.39,1231200,30.8153109542969,30.8393791482211,30.5986972089791,30.7992654916808,1534639.45472229,0.0,1.0
2013-03-07,37.53,37.93,37.05,37.5,6178400,30.1093105991868,30.4302198515096,29.7242194963994,30.0852424052626,7701117.93945434,0.0,1.0
2013-03-08,37.91,38.16,37.52,37.72,4262900,30.4141743888934,30.6147426715952,30.1012878678787,30.2617424940401,5313527.07239738,0.0,1.0
2013-03-11,38.45,38.47,37.69,37.91,3797500,30.8474018795292,30.8634473421454,30.2376743001159,30.4141743888934,4733425.38117925,0.0,1.0
2013-03-12,38.48,38.64,38.14,38.29,2050500,30.8714700734534,30.9998337743826,30.5986972089791,30.7190381786001,2555862.73709231,0.0,1.0
2013-03-13,38.51,38.58,38.16,38.35,1459400,31.0720383561552,31.1285183012326,30.7896386307682,30.9429413388354,1808748.21779649,0.22,1.0
2013-03-14,38.57,38.67,38.43,38.57,1724500,31.1204497376501,31.201135373475,31.0074898474953,31.1204497376501,2137307.31916545,0.0,1.0
2013-03-15,38.3,38.84,38.14,38.49,10380900,30.902598520923,31.3383009543772,30.7735015036032,31.0559012289902,12865858.8283703,0.0,1.0
2013-03-18,37.7,38.26,37.61,37.94,2464100,30.4184847059738,30.870324266593,30.3458676337314,30.6121302319535,3053951.27002353,0.0,1.0
2013-03-19,38.0,38.095,37.61,37.85,2090000,30.6605416134484,30.737192967482,30.3458676337314,30.5395131597111,2590299.9692988,0.0,1.0
2013-03-20,38.44,38.51,38.1,38.31,1556100,31.0155584110778,31.0720383561552,30.7412272492732,30.9106670845055,1928596.06805065,0.0,1.0
2013-03-21,38.43,38.52,38.17,38.17,1930700,31.0074898474953,31.0801069197377,30.7977071943506,30.7977071943506,2392867.05776325,0.0,1.0
2013-03-22,38.57,38.63,38.2,38.5,1016100,31.1204497376501,31.168861119145,30.8219128850981,31.0639697925727,1259331.96115049,0.0,1.0
2013-03-25,38.49,39.14,38.385,38.75,1119800,31.0559012289902,31.5803578618518,30.9711813113741,31.2656838821349,1387855.45723483,0.0,1.0
2013-03-26,39.02,39.03,38.58,38.66,1882800,31.483535098862,31.4916036624445,31.1285183012326,31.1930668098925,2333500.85272526,0.0,1.0
2013-03-27,39.02,39.16,38.7,38.7,1148500,31.483535098862,31.5964949890168,31.2253410642224,31.2253410642224,1423425.6051386,0.0,1.0
2013-03-28,39.62,39.66,38.965,39.09,1972200,31.9676489138112,31.9999231681411,31.4391579991583,31.5400150439394,2444301.2437565,0.0,1.0
2013-04-01,39.7,39.875,39.495,39.71,4006800,32.0321974224711,32.1733972851646,31.8667918690301,32.0402659860536,4965939.67319925,0.0,1.0
2013-04-02,39.98,39.99,39.7,39.76,3014700,32.2581172027807,32.2661857663632,32.0321974224711,32.080608803966,3736352.78346655,0.0,1.0
2013-04-03,39.9,40.29,39.685,40.05,4949100,32.1935686941208,32.5082426738378,32.0200945770973,32.3145971478581,6133805.53974005,0.0,1.0
2013-04-04,39.73,40.0,39.58,39.89,1895000,32.0564031132185,32.2742543299457,31.9353746594812,32.1855001305383,2348621.2640293,0.0,1.0
2013-04-05,39.05,39.43,38.85,39.34,2039800,31.5077407896094,31.8143462057439,31.3463695179597,31.7417291335016,2528083.19491661,0.0,1.0
2013-04-08,39.16,39.16,38.88,38.99,1155400,31.5964949890168,31.5964949890168,31.3705752087072,31.4593294081145,1431977.31317121,0.0,1.0
2013-04-09,39.09,39.27,38.91,39.27,1520500,31.5400150439394,31.6852491884242,31.3947808994546,31.6852491884242,1884474.21211427,0.0,1.0
2013-04-10,40.04,40.05,39.15,39.25,2642600,32.3065285842756,32.3145971478581,31.5884264254343,31.6691120612592,3275180.23869331,0.0,1.0
2013-04-11,41.0,41.02,39.94,40.12,3823600,33.0811106881943,33.0972478153593,32.2258429484507,32.3710770929355,4738885.62804349,0.0,1.0
2013-04-12,40.75,40.77,40.26,40.44,1944500,32.8793965986321,32.8955337257971,32.4840369830903,32.6292711275751,2409970.47382848,0.0,1.0
2013-04-15,40.12,40.59,40.11,40.58,2922900,32.3710770929355,32.7502995813124,32.363008529353,32.7422310177299,3622577.88529353,0.0,1.0
2013-04-16,40.65,40.69,39.96,40.35,1801200,32.7987109628073,32.8309852171372,32.2419800756157,32.5566540553327,2232367.60990479,0.0,1.0
2013-04-17,40.11,40.43,39.67,40.43,1465200,32.363008529353,32.6212025639926,32.0079917317236,32.6212025639926,1815936.61005579,0.0,1.0
2013-04-18,40.25,40.28,39.71,40.16,1558800,32.4759684195078,32.5001741102553,32.0402659860536,32.4033513472654,1931942.38858516,0.0,1.0
2013-04-19,40.81,40.94,40.27,40.48,1953700,32.9278079801271,33.0326993066994,32.4921055466728,32.661545381905,2421372.75120529,0.0,1.0
2013-04-22,40.6,41.06,40.32,40.86,1283000,32.7583681448948,33.1295220696892,32.5324483645852,32.9681507980395,1590121.94287577,0.0,1.0
2013-04-23,40.96,41.07,40.55,40.78,1467600,33.0488364338644,33.1375906332717,32.7180253269824,32.9036022893796,1818911.11719757,0.0,1.0
2013-04-24,40.93,41.14,40.78,41.0,1398100,33.0246307431169,33.1940705783491,32.9036022893796,33.0811106881943,1732774.34788357,0.0,1.0
2013-04-25,41.06,41.25,40.96,41.08,1232300,33.1295220696892,33.2828247777565,33.0488364338644,33.1456591968542,1527285.4795057,0.0,1.0
2013-04-26,40.79,41.0608,40.715,40.99,2152500,32.9116708529621,33.1301675547758,32.8511566260934,33.0730421246118,2667761.09278262,0.0,1.0
2013-04-29,40.67,40.89,40.47,40.84,3682700,32.8148480899723,32.9923564887869,32.6534768183225,32.9520136708745,4564257.27126157,0.0,1.0
2013-04-30,42.05,42.3,40.56,42.0,3956500,33.9283098643554,34.1300239539175,32.7260938905649,33.8879670464429,4903598.96101948,0.0,1.0
2013-05-01,42.1,42.44,41.84,41.93,2415100,33.9686526822678,34.2429838440723,33.7588700291232,33.8314871013655,2993221.74921222,0.0,1.0
2013-05-02,42.33,42.45,42.07,42.09,1842000,34.154229644665,34.2510524076548,33.9444469915203,33.9605841186853,2282934.23131502,0.0,1.0
2013-05-03,42.72,42.95,42.43,42.5,1546500,34.468903624382,34.6544805867792,34.2349152804899,34.2913952255673,1916698.03948354,0.0,1.0
2013-05-06,42.54,42.81,42.42,42.81,1011000,34.3236694798972,34.5415206966243,34.2268467169074,34.5415206966243,1253011.13347421,0.0,1.0
2013-05-07,42.63,42.725,42.33,42.55,1149200,34.3962865521396,34.4729379061732,34.154229644665,34.3317380434797,1424293.16972162,0.0,1.0
2013-05-08,43.57,43.69,42.52,42.63,2633100,35.1547315288933,35.2515542918831,34.3075323527322,34.3962865521396,3263406.14792377,0.0,1.0
2013-05-09,43.79,44.0,43.37,43.43,1903800,35.332239927708,35.5016797629402,34.9933602572436,35.0417716387385,2359527.79021582,0.0,1.0
2013-05-10,43.79,44.0,43.59,43.81,1146800,35.332239927708,35.5016797629402,35.1708686560583,35.348377054873,1421318.66257984,0.0,1.0
2013-05-13,43.72,43.79,43.57,43.65,1522500,35.2757599826306,35.332239927708,35.1547315288933,35.2192800375532,1886952.96806575,0.0,1.0
2013-05-14,43.97,44.02,43.65,43.74,2316300,35.4774740721928,35.5178168901052,35.2192800375532,35.2918971097956,2870771.205209,0.0,1.0
2013-05-15,44.32,44.36,43.905,43.91,1485000,35.7598737975798,35.7921480519097,35.4250284089066,35.4290626906978,1840476.29397546,0.0,1.0
2013-05-16,44.51,44.77,44.285,44.3,1586300,35.913176505647,36.1229591587917,35.7316338250411,35.7437366704148,1966025.28291804,0.0,1.0
2013-05-17,45.08,45.11,44.51,44.54,1475900,36.3730846298488,36.3972903205962,35.913176505647,35.9373821963945,1829197.95439622,0.0,1.0
2013-05-20,45.26,45.3,44.92,45.05,1790400,36.5183187743335,36.5505930286635,36.243987612529,36.3488789391013,2218982.32776678,0.0,1.0
2013-05-21,45.29,45.82,45.2,45.29,1347000,36.542524465081,36.9701583349527,36.4699073928386,36.542524465081,1669442.1333232,0.0,1.0
2013-05-22,45.18,45.75,44.98,45.34,2104600,36.4537702656736,36.9136783898753,36.2923989940239,36.5828672829934,2608394.88774462,0.0,1.0
2013-05-23,45.24,45.36,44.85,44.91,1642300,36.5021816471685,36.5990044101584,36.1875076674516,36.2359190489465,2035430.44955954,0.0,1.0
2013-05-24,45.16,45.25,44.56,44.99,1090700,36.4376331385086,36.510250210751,35.9535193235595,36.3004675576064,1351789.55814077,0.0,1.0
2013-05-28,45.8,45.95,45.37,45.45,1532800,36.9540212077878,37.0750496615251,36.6070729737409,36.6716214824008,1899718.56121589,0.0,1.0
2013-05-29,45.07,45.53,44.94,45.46,1565100,36.3650160662663,36.7361699910606,36.2601247396939,36.6796900459832,1939750.46983232,0.0,1.0
2013-05-30,45.78,45.87,45.09,45.13,1109700,36.9378840806228,37.0105011528652,36.3811531934312,36.4134274477612,1375337.73967985,0.0,1.0
2013-05-31,44.9,45.67,44.88,45.58,3218500,36.227850485364,36.8491298812155,36.211713358199,36.7765128089731,3988938.01492258,0.0,1.0
2013-06-03,44.91,45.23,44.41,44.89,1775900,36.2359190489465,36.4941130835861,35.8324908698222,36.2197819217815,2201011.34711854,0.0,1.0
2013-06-04,44.32,44.98,44.0,44.9,2073000,35.7598737975798,36.2923989940239,35.5016797629402,36.227850485364,2569230.5437112,0.0,1.0
2013-06-05,43.37,44.45,43.34,44.23,1791300,34.9933602572436,35.8647651241521,34.9691545664961,35.6872567253374,2220097.76794495,0.0,1.0
2013-06-06,44.13,44.14,43.03,43.31,1638600,35.6065710895125,35.614639653095,34.719029095439,34.9449488757487,2030844.75104929,0.0,1.0
2013-06-07,44.53,44.71,44.24,44.36,1431900,35.929313632812,36.0745477772968,35.6953252889199,35.7921480519097,1774665.32346362,0.0,1.0
2013-06-10,44.71,44.77,44.325,44.58,1323900,36.0745477772968,36.1229591587917,35.763908079371,35.9696564507244,1640812.50208358,0.0,1.0
2013-06-11,44.58,44.95,44.0742,44.26,1604300,35.9696564507244,36.2681933032764,35.5615485047223,35.7114624160849,1988334.08648137,0.0,1.0
2013-06-12,43.85,44.66,43.81,44.57,1449000,35.5581597080176,36.2149923046766,35.5257235304048,36.1420109050478,1786893.65596368,0.22,1.0
2013-06-13,44.71,44.77,43.6,43.85,961400,36.2555375266925,36.3041917931117,35.3554335979377,35.5581597080176,1185589.75903622,0.0,1.0
2013-06-14,43.64,44.47,43.46,44.29,1586700,35.3878697755505,36.0609204610158,35.241906976293,35.9149576617583,1956704.04687203,0.0,1.0
2013-06-17,44.02,44.47,43.69,43.98,1731900,35.696013462872,36.0609204610158,35.4284149975665,35.6635772852592,2135763.36974706,0.0,1.0
2013-06-18,44.33,44.33,43.95,44.11,1198700,35.9473938393711,35.9473938393711,35.6392501520496,35.7689948625007,1478225.96646215,0.0,1.0
2013-06-19,43.77,44.52,43.76,44.38,919900,35.4932873527921,36.1014656830318,35.4851783083889,35.9879390613871,1134412.33548722,0.0,1.0
2013-06-20,42.62,43.66,42.55,43.43,1497600,34.5607472464244,35.4040878643569,34.503983935602,35.2175798430834,1846826.7351078,0.0,1.0
2013-06-21,42.64,42.9,42.16,42.87,1900500,34.5769653352308,34.7878004897139,34.1877312038774,34.7634733565043,2343679.36035816,0.0,1.0
2013-06-24,42.53,42.87,42.09,42.37,1949400,34.4877658467957,34.7634733565043,34.130967893055,34.3580211363445,2403982.39678095,0.0,1.0
2013-06-25,43.01,43.07,42.43,42.91,1538400,34.8769999781491,34.9256542445683,34.4066754027637,34.7959095341171,1897140.92500657,0.0,1.0
2013-06-26,42.95,43.41,42.77,43.41,2113300,34.8283457117299,35.201361754277,34.6823829124724,35.201361754277,2606102.39002626,0.0,1.0
2013-06-27,43.01,43.15,42.89,43.11,2139400,34.8769999781491,34.9905265997939,34.7796914453107,34.9580904221811,2638288.67327032,0.0,1.0
2013-06-28,42.84,43.27,42.68,42.68,4006700,34.7391462232948,35.0878351326322,34.6094015128436,34.6094015128436,4941026.09478928,0.0,1.0
2013-07-01,43.41,43.65,43.084,43.14,1378600,35.201361754277,35.3959788199537,34.9370069067328,34.9824175553907,1700077.01456972,0.0,1.0
2013-07-02,42.8,43.55,42.73,43.45,1873400,34.706710045682,35.3148883759217,34.6499467348596,35.2337979318898,2310259.8861852,0.0,1.0
2013-07-03,43.05,43.31,42.61,42.61,1421000,34.9094361557619,35.120271310245,34.5526382020212,34.5526382020212,1752364.30995472,0.0,1.0
2013-07-05,43.63,43.65,43.13,43.42,1156500,35.3797607311473,35.3959788199537,34.9743085109875,35.2094707986802,1426185.30926294,0.0,1.0
2013-07-08,44.63,44.71,43.95,44.0,1547000,36.190665171467,36.2555375266925,35.6392501520496,35.6797953740656,1907746.36699504,0.0,1.0
2013-07-09,44.43,44.93,44.28,44.81,998800,36.028484283403,36.4339365035629,35.9068486173551,36.3366279707245,1231711.09977676,0.0,1.0
2013-07-10,44.86,44.92,44.37,44.37,1220300,36.3771731927405,36.4258274591597,35.9798300169838,35.9798300169838,1504862.89052621,0.0,1.0
2013-07-11,45.35,45.43,45.01,45.32,1097900,36.7745163684971,36.8393887237227,36.4988088587884,36.7501892352875,1353920.3208299,0.0,1.0
2013-07-12,45.06,45.43,44.78,45.33,943500,36.5393540808044,36.8393887237227,36.3123008375149,36.7582982796907,1163515.64140906,0.0,1.0
2013-07-15,45.05,45.28,44.79,44.99,591500,36.5312450364012,36.7177530576748,36.3204098819181,36.4825907699821,729432.43443928,0.0,1.0
2013-07-16,44.7,45.19,44.58,45.01,754600,36.2474284822893,36.644771658046,36.150119949451,36.4988088587884,930565.874941473,0.0,1.0
2013-07-17,44.73,44.94,44.53,44.79,552300,36.2717556154989,36.4420455479661,36.109574727435,36.3204098819181,681091.350026736,0.0,1.0
2013-07-18,44.71,45.07,44.62,44.76,626000,36.2555375266925,36.5474631252076,36.1825561270638,36.2960827487085,771977.521486035,0.0,1.0
2013-07-19,44.37,44.87,44.32,44.87,943200,35.9798300169838,36.3852822371437,35.9392847949679,36.3852822371437,1163145.6841304,0.0,1.0
2013-07-22,44.29,44.48,44.231,44.35,1227100,35.9149576617583,36.069029505419,35.8671142997794,35.9636119281775,1513248.58884267,0.0,1.0
2013-07-23,44.54,44.76,44.3,44.73,1359500,36.1176837718382,36.2960827487085,35.9230667061615,36.2717556154989,1676523.0678279,0.0,1.0
2013-07-24,44.32,44.83,44.25,44.75,873500,35.9392847949679,36.3528460595309,35.8825214841455,36.2879737043053,1077192.27638666,0.0,1.0
2013-07-25,44.55,44.64,44.1,44.35,910700,36.1257928162414,36.1987742158702,35.7608858180975,35.9636119281775,1123066.97894142,0.0,1.0
2013-07-26,44.35,44.35,43.86,44.19,800000,35.9636119281775,35.9636119281775,35.5662687524208,35.8338672177263,986552.743113141,0.0,1.0
2013-07-29,44.28,44.41,44.13,44.2,909800,35.9068486173551,36.0122661945966,35.7852129513071,35.8419762621295,1121957.10710542,0.0,1.0
2013-07-30,43.06,44.55,42.82,44.5,2601200,34.9175452001651,36.1257928162414,34.7229281344884,36.0852475942254,3207776.24423238,0.0,1.0
2013-07-31,43.16,43.35,42.78,42.95,2495200,34.998635644197,35.1527074878578,34.6904919568756,34.8283457117299,3077058.00576989,0.0,1.0
2013-08-01,44.85,44.9,43.26,43.35,2093100,36.3690641483373,36.4096093703533,35.079726088229,35.1527074878578,2581191.93326265,0.0,1.0
2013-08-02,45.33,45.425,44.49,44.77,1782500,36.7582982796907,36.8353342015211,36.0771385498222,36.3041917931117,2198162.83074897,0.0,1.0
2013-08-05,45.52,45.635,45.11,45.21,1929200,36.9123701233515,37.0056241339882,36.5798993028204,36.6609897468524,2379071.94001734,0.0,1.0
2013-08-06,45.94,46.26,45.37,45.42,1829100,37.2529499882857,37.512439409188,36.7907344573035,36.8312796793195,2255629.52803531,0.0,1.0
2013-08-07,46.42,46.56,45.66,45.84,1789400,37.6421841196392,37.7557107412839,37.0258967449962,37.1718595442538,2206671.84815832,0.0,1.0
2013-08-08,46.53,46.98,46.37,46.69,1796200,37.7313836080743,38.0962906062182,37.6016388976232,37.8611283185255,2215057.54647479,0.0,1.0
2013-08-09,46.95,47.17,46.46,46.46,1129800,38.0719634730086,38.2503624498789,37.674620297252,37.674620297252,1393259.11146154,0.0,1.0
2013-08-12,47.41,47.73,46.68,46.77,2137200,38.4449795155557,38.7044689364579,37.8530192741223,37.9260006737511,2635575.65322676,0.0,1.0
2013-08-13,46.98,47.36,46.5,47.26,2824800,38.0962906062182,38.4044342935397,37.7070564748647,38.3233438495077,3483517.73593251,0.0,1.0
2013-08-14,46.96,47.2,46.85,46.87,988000,38.0800725174118,38.2746895830885,37.9908730289766,38.007091117783,1218392.63774473,0.0,1.0
2013-08-15,46.02,46.6,45.9301,46.56,1565400,37.3178223435113,37.7881469188967,37.2449220343266,37.7557107412839,1930437.08008664,0.0,1.0
2013-08-16,46.11,46.2,45.91,46.0,1612900,37.3908037431401,37.4637851427689,37.2286228550761,37.3016042547049,1989013.64920898,0.0,1.0
2013-08-19,45.83,46.3,45.7855,46.0,840700,37.1637504998506,37.5448755868008,37.1276652522563,37.3016042547049,1036743.61391902,0.0,1.0
2013-08-20,45.82,46.048,45.74,45.81,1005600,37.1556414554474,37.3405276678403,37.0907691002218,37.1475324110442,1240096.79809322,0.0,1.0
2013-08-21,45.57,45.95,45.3,45.69,1002100,36.9529153453675,37.2610590326889,36.7339711464811,37.0502238782058,1235780.6298421,0.0,1.0
2013-08-22,45.8,45.899,45.56,45.7,649600,37.139423366641,37.2197029062326,36.9448063009643,37.058332922609,801080.827407871,0.0,1.0
2013-08-23,45.71,46.16,45.6,45.94,1224900,37.0664419670122,37.4313489651561,36.977242478577,37.2529499882857,1510535.56879911,0.0,1.0
2013-08-26,45.42,45.87,45.38,45.67,1338500,36.8312796793195,37.1961866774634,36.7988435017067,37.0340057893994,1650626.05832118,0.0,1.0
2013-08-27,44.52,45.16,44.5,45.03,1008500,36.1014656830318,36.6204445248364,36.0852475942254,36.5150269475948,1243673.05178701,0.0,1.0
2013-08-28,44.31,44.68,44.31,44.55,1085500,35.9311757505647,36.2312103934829,35.9311757505647,36.1257928162414,1338628.75331164,0.0,1.0
2013-08-29,44.64,44.77,44.0603,44.2,694200,36.1987742158702,36.3041917931117,35.7286929118169,35.8419762621295,856081.142836428,0.0,1.0
2013-08-30,44.46,44.83,44.32,44.62,1320900,36.0528114166126,36.3528460595309,35.9392847949679,36.1825561270638,1628921.89797269,0.0,1.0
2013-09-03,44.51,45.18,44.3,44.91,1235500,36.0933566386286,36.6366626136428,35.9230667061615,36.4177184147565,1523607.39264536,0.0,1.0
2013-09-04,44.52,44.73,44.31,44.49,1195800,36.1014656830318,36.2717556154989,35.9311757505647,36.0771385498222,1474649.71276837,0.0,1.0
2013-09-05,44.61,44.78,44.41,44.53,1117100,36.1744470826606,36.3123008375149,36.0122661945966,36.109574727435,1377597.58666461,0.0,1.0
2013-09-06,45.11,45.36,44.18,44.63,1035800,36.5798993028204,36.7826254129003,35.8257581733231,36.190665171467,1277339.16414574,0.0,1.0
2013-09-09,44.94,45.68,44.715,45.41,1606100,36.4420455479661,37.0421148338026,36.2595920488941,36.8231706349163,1980627.95089252,0.0,1.0
2013-09-10,45.91,45.92,45.0747,45.13,1003000,37.2286228550761,37.2367318994793,36.5512743760771,36.5961173916268,1236890.5016781,0.0,1.0
2013-09-11,45.84,46.09,45.77,45.87,929900,37.1718595442538,37.3745856543337,37.1150962334314,37.1961866774634,1146744.24477614,0.0,1.0
2013-09-12,45.72,45.88,45.36,45.68,990300,37.2529499882857,37.3833190171161,36.9596196734173,37.2203577310781,1215380.68835454,0.22,1.0
2013-09-13,45.96,46.04,45.67,45.86,972600,37.4485035315313,37.5136880459465,37.2122096667762,37.3670228885123,1193657.73754784,0.0,1.0
2013-09-16,46.59,46.75,46.327,46.41,714200,37.961831582551,38.0922006113814,37.7475374914111,37.8151664251168,876527.201477142,0.0,1.0
2013-09-17,46.85,46.95,46.61,46.69,750900,38.1736812544004,38.2551618974194,37.9781277111548,38.04331222557,921568.574053746,0.0,1.0
2013-09-18,46.91,47.15,46.52,46.99,948600,38.2225696402118,38.4181231834574,37.9047951324377,38.287754154627,1164202.88899638,0.0,1.0
2013-09-19,47.13,47.3,46.84,46.92,756800,38.4018270548536,38.5403441479859,38.1655331900985,38.2307177045137,928809.55765598,0.0,1.0
2013-09-20,46.85,47.33,46.81,47.16,1323100,38.1736812544004,38.5647883408916,38.1410889971928,38.4262712477593,1623821.25493476,0.0,1.0
2013-09-23,46.5,46.91,46.35,46.65,528200,37.8884990038339,38.2225696402118,37.7662780393054,38.0107199683624,648252.125203341,0.0,1.0
2013-09-24,46.83,47.13,46.474,46.55,914000,38.1573851257966,38.4018270548536,37.867314036649,37.9292393253434,1121738.81566803,0.0,1.0
2013-09-25,46.7,47.1,46.41,46.82,944500,38.0514602898719,38.3773828619479,37.8151664251168,38.1492370614947,1159171.01903551,0.0,1.0
2013-09-26,46.63,47.0,46.44,46.71,1447900,37.9944238397586,38.2959022189289,37.8396106180225,38.0596083541738,1776986.46740234,0.0,1.0
2013-09-27,46.54,46.63,46.31,46.36,802600,37.9210912610415,37.9944238397586,37.7336857820978,37.7744261036073,985019.226975013,0.0,1.0
2013-09-30,46.44,46.475,46.0,46.26,1070100,37.8396106180225,37.8681288430792,37.4810957887389,37.6929454605883,1313318.05978814,0.0,1.0
2013-10-01,46.88,47.0,46.39,46.47,1212700,38.1981254473061,38.2959022189289,37.798870296513,37.8640548109282,1488328.95159805,0.0,1.0
2013-10-02,47.05,47.07,46.555,46.68,1198700,38.3366425404384,38.3529386690422,37.9333133574944,38.0351641612681,1471146.9566097,0.0,1.0
2013-10-03,46.07,46.92,45.975,46.89,1789200,37.5381322388522,38.2307177045137,37.4607256279842,38.206273511608,2195858.9595112,0.0,1.0
2013-10-04,46.55,46.57,46.02,46.09,1469400,37.9292393253434,37.9455354539472,37.4973919173427,37.554428367456,1803373.10256302,0.0,1.0
2013-10-07,45.9,46.21,45.9,46.17,837600,37.3996151457199,37.6522051390788,37.3996151457199,37.6196128818712,1027974.21444589,0.0,1.0
2013-10-08,45.24,45.99,45.23,45.87,1510900,36.8618429017946,37.472947724437,36.8536948374926,37.3751709528142,1854305.44484992,0.0,1.0
2013-10-09,44.9,45.31,44.46,45.29,1699400,36.58480871553,36.9188793519078,36.2262938862464,36.902583223304,2085648.73451449,0.0,1.0
2013-10-10,45.93,45.93,45.22,45.22,1111300,37.4240593386256,37.4240593386256,36.8455467731907,36.8455467731907,1363882.21646814,0.0,1.0
2013-10-11,46.17,46.23,45.7,45.71,647700,37.6196128818712,37.6685012676826,37.2366538596819,37.2448019239838,794912.725282477,0.0,1.0
2013-10-14,46.28,46.39,45.92,46.02,669900,37.7092415891921,37.798870296513,37.4159112743237,37.4973919173427,822158.460192575,0.0,1.0
2013-10-15,45.63,46.2,45.62,46.09,926400,37.1796174095686,37.6440570747769,37.1714693452667,37.554428367456,1136957.15408628,0.0,1.0
2013-10-16,46.61,46.67,45.91,46.01,1017300,37.9781277111548,38.0270160969662,37.4077632100218,37.4892438530408,1248517.39297493,0.0,1.0
2013-10-17,46.66,46.66,46.27,46.45,1211500,38.0188680326643,38.0188680326643,37.7010935248902,37.8477586823244,1486856.20917048,0.0,1.0
2013-10-18,47.36,47.625,46.6,46.86,1330300,38.5892325337973,38.8051562377976,37.9699796468529,38.1818293187023,1632657.7095002,0.0,1.0
2013-10-21,47.57,47.645,47.23,47.4,646800,38.7603418841372,38.8214523664014,38.4833076978726,38.6218247910049,793808.168461796,0.0,1.0
2013-10-22,47.94,48.09,47.6,47.62,791800,39.0618202633075,39.184041227836,38.7847860770429,38.8010822056467,971764.545126855,0.0,1.0
2013-10-23,47.6,47.88,47.39,47.72,964500,38.7847860770429,39.0129318774961,38.613676726703,38.8825628486657,1183716.72616172,0.0,1.0
2013-10-24,47.48,47.81,47.4,47.62,817300,38.6870093054201,38.9558954273828,38.6218247910049,38.8010822056467,1003060.32171278,0.0,1.0
2013-10-25,47.44,47.63,47.31,47.52,915200,38.6544170482125,38.8092302699486,38.5484922122878,38.7196015626277,1123211.5580956,0.0,1.0
2013-10-28,46.94,47.5,46.93,47.44,1764400,38.2470138331175,38.7033054340239,38.2388657688156,38.6544170482125,2165422.2826747,0.0,1.0
2013-10-29,49.27,49.63,46.99,47.3,2137000,40.1455128154602,40.4388431303286,38.287754154627,38.5403441479859,2622708.80643608,0.0,1.0
2013-10-30,48.79,49.5,48.73,49.28,1754000,39.754405728969,40.3329182944038,39.7055173431576,40.1536608797621,2152658.51496906,0.0,1.0
2013-10-31,48.75,49.21,48.46,48.71,1170800,39.7218134717614,40.0966244296488,39.4855196070063,39.6892212145538,1436905.69516863,0.0,1.0
2013-11-01,48.55,49.02,48.51,48.95,1019200,39.5588521857234,39.9418112079127,39.5262599285158,39.8847747577994,1250849.23515192,0.0,1.0
2013-11-04,48.54,48.715,48.35,48.62,828200,39.5507041214215,39.6932952467047,39.3958908996854,39.6158886358367,1016437.73209657,0.0,1.0
2013-11-05,48.48,48.61,48.22,48.48,825000,39.5018157356101,39.6077405715348,39.2899660637607,39.5018157356101,1012510.41895637,0.0,1.0
2013-11-06,48.5,48.64,48.19,48.5,963300,39.5181118642139,39.6321847644405,39.265521870855,39.5181118642139,1182243.98373415,0.0,1.0
2013-11-07,47.65,48.74,47.59,48.67,798000,38.8255263985524,39.7136654074595,38.776638012741,39.6566289573462,979373.714335982,0.0,1.0
2013-11-08,48.32,48.5,47.4,47.5,1740200,39.3714467067797,39.5181118642139,38.6218247910049,38.7033054340239,2135721.97705197,0.0,1.0
2013-11-11,48.19,48.49,48.05,48.15,1062800,39.265521870855,39.509963799912,39.1514489706284,39.2329296136474,1304358.87668707,0.0,1.0
2013-11-12,48.71,48.84,47.92,48.04,957500,39.6892212145538,39.7951460504785,39.0455241347037,39.1433009063265,1175125.72866755,0.0,1.0
2013-11-13,49.45,49.46,48.34,48.37,913700,40.2921779728944,40.3003260371962,39.3877428353835,39.4121870282892,1121370.63006114,0.0,1.0
2013-11-14,50.36,50.49,49.26,49.37,1537600,41.0336518243672,41.1395766602919,40.1373647511583,40.2269934584791,1887073.96386342,0.0,1.0
2013-11-15,50.94,50.97,50.05,50.16,1759100,41.5062395538774,41.5306837467831,40.7810618310083,40.8706905383292,2158917.67028625,0.0,1.0
2013-11-18,50.59,51.11,50.49,51.04,996700,41.2210573033109,41.6447566470097,41.1395766602919,41.5877201968964,1223235.31463493,0.0,1.0
2013-11-19,50.63,51.49,50.44,50.6,1220100,41.2536495605185,41.9543830904819,41.0988363387824,41.2292053676128,1497410.86323475,0.0,1.0
2013-11-20,50.67,51.06,50.55,51.05,1004500,41.2862418177261,41.6040163255002,41.1884650461033,41.5958682611983,1232808.14041415,0.0,1.0
2013-11-21,50.98,51.01,50.58,50.77,1174500,41.538831811085,41.5632760039907,41.212909239009,41.3677224607451,1441446.65098698,0.0,1.0
2013-11-22,50.98,51.01,50.565,50.91,1464700,41.538831811085,41.5632760039907,41.2006871425562,41.4817953609717,1797604.86138836,0.0,1.0
2013-11-25,50.8,51.31,50.525,51.18,839400,41.3921666536508,41.8077179330477,41.1680948853486,41.701793097123,1030183.32808725,0.0,1.0
2013-11-26,50.83,51.01,50.24,50.89,2198200,41.4166108465565,41.5632760039907,40.9358750527444,41.4654992323679,2697818.6702423,0.0,1.0
2013-11-27,50.84,51.0,50.57,50.92,787900,41.4247589108584,41.5551279396888,41.2047611747071,41.4899434252736,966978.132237244,0.0,1.0
2013-11-29,50.68,50.97,50.61,50.81,657300,41.294389882028,41.5306837467831,41.2373534319147,41.4003147179527,806694.66470306,0.0,1.0
2013-12-02,50.6,50.9,50.54,50.8,1469200,41.2292053676128,41.4736472966698,41.1803169818014,41.3921666536508,1803127.64549176,0.0,1.0
2013-12-03,50.68,51.14,50.3625,50.49,1967400,41.294389882028,41.6692008399154,41.0356888404427,41.1395766602919,2414561.21000578,0.0,1.0
2013-12-04,50.45,50.76,50.01,50.39,1146500,41.1069844030843,41.3595743964432,40.7484695738007,41.0580960172729,1407082.66101028,0.0,1.0
2013-12-05,49.8,50.49,49.74,50.34,1097200,40.5773602234608,41.1395766602919,40.5284718376494,41.0173556957634,1346577.49294416,0.0,1.0
2013-12-06,50.88,51.05,50.19,50.23,832900,41.457351168066,41.5958682611983,40.8951347312349,40.9277269884425,1022205.97327123,0.0,1.0
2013-12-09,50.86,51.35,50.68,51.01,1021000,41.4410550394622,41.8403101902553,41.294389882028,41.5632760039907,1253058.34879328,0.0,1.0
2013-12-10,51.24,51.27,50.61,50.7,1616000,41.7506814829344,41.7751256758401,41.2373534319147,41.3106860106318,1983293.13579818,0.0,1.0
2013-12-11,50.5,51.33,50.37,51.25,1267100,41.1477247245938,41.8240140616515,41.0417998886691,41.7588295472363,1555093.27498136,0.0,1.0
2013-12-12,50.5,50.66,50.1,50.23,878800,41.3269821392356,41.45791911235,40.9996397064496,41.1060259971051,1073860.16841202,0.22,1.0
2013-12-13,50.78,51.02,50.55,50.64,834000,41.5561218421858,41.7525273018575,41.3678999433339,41.4415519907107,1019116.27270781,0.0,1.0
2013-12-16,51.27,51.36,50.96,50.99,632700,41.9571163223487,42.0307683697256,41.7034259369396,41.7279766193985,773135.330626176,0.0,1.0
2013-12-17,51.05,51.37,50.8,51.37,922600,41.7770779843164,42.0389519305452,41.5724889638251,42.0389519305452,1127382.10215854,0.0,1.0
2013-12-18,52.3,52.33,50.76,51.28,993800,42.8000230867727,42.8245737692317,41.5397547205465,41.9652998831684,1214385.79354559,0.0,1.0
2013-12-19,52.19,52.48,52.03,52.31,869400,42.7100039177566,42.9473271815264,42.5790669446422,42.8082066475924,1062373.72600979,0.0,1.0
2013-12-20,52.66,52.67,52.07,52.48,1555100,43.0946312762802,43.1028148370998,42.6118011879208,42.9473271815264,1900273.04039318,0.0,1.0
2013-12-23,52.49,52.87,52.37,52.8,903600,42.9555107423461,43.2664860534928,42.8573080125103,43.2092011277553,1104164.82496256,0.0,1.0
2013-12-24,52.47,52.59,52.32,52.43,766400,42.9391436207068,43.0373463505426,42.816390208412,42.9064093774282,936511.644368423,0.0,1.0
2013-12-26,52.66,52.77,52.37,52.77,1146200,43.0946312762802,43.1846504452963,42.8573080125103,43.1846504452963,1400612.79589651,0.0,1.0
2013-12-27,52.75,53.07,52.65,52.89,518400,43.168283323657,43.4301572698858,43.0864477154605,43.2828531751321,633465.078862984,0.0,1.0
2013-12-30,53.29,53.38,52.85,52.87,795800,43.6101956079181,43.683847655295,43.2501189318535,43.2664860534928,972437.325924311,0.0,1.0
2013-12-31,53.68,53.73,53.36,53.36,713300,43.9293544798845,43.9702722839828,43.6674805336557,43.6674805336557,871625.464415444,0.0,1.0
2014-01-02,53.0,53.55,52.79,53.4,986800,43.3728723441483,43.8229681892291,43.2010175669356,43.7002147769343,1205832.0598418,0.0,1.0
2014-01-03,53.15,53.611,52.87,53.01,969300,43.495625756443,43.8728879102289,43.2664860534928,43.3810559049679,1184447.72558235,0.0,1.0
2014-01-06,52.85,53.43,52.7819,53.23,790700,43.2501189318535,43.7247654593933,43.1943888826717,43.5610942430002,966205.319940126,0.0,1.0
2014-01-07,52.95,53.105,52.78,52.91,855700,43.33195454005,43.4587997327546,43.192834006116,43.2992202967714,1045632.84718954,0.0,1.0
2014-01-08,53.0,53.14,52.84,53.02,1771800,43.3728723441483,43.4874421956234,43.2419353710339,43.3892394657876,2165072.19662314,0.0,1.0
2014-01-09,53.02,53.25,52.91,53.1,621900,43.3892394657876,43.5774613646395,43.2992202967714,43.4547079523448,759938.141483197,0.0,1.0
2014-01-10,53.0,53.23,52.7,53.17,697100,43.3728723441483,43.5610942430002,43.1273655195588,43.5119928780823,851829.680700975,0.0,1.0
2014-01-13,52.04,53.08,51.93,52.82,1213400,42.5872505054618,43.4383408307055,42.4972313364457,43.2255682493946,1482728.63945282,0.0,1.0
2014-01-14,52.44,52.87,52.04,52.23,2001100,42.9145929382478,43.2664860534928,42.5872505054618,42.7427381610352,2445268.0735199,0.0,1.0
2014-01-15,52.4,52.75,52.28,52.54,2230100,42.8818586949692,43.168283323657,42.7836559651334,42.9964285464443,2725097.36182936,0.0,1.0
2014-01-16,52.54,52.67,52.23,52.36,1403400,42.9964285464443,43.1028148370998,42.7427381610352,42.8491244516906,1714901.41141264,0.0,1.0
2014-01-17,52.74,52.815,52.35,52.61,1426900,43.1600997628374,43.2214764689847,42.840940890871,43.0537134721819,1743617.51741819,0.0,1.0
2014-01-21,53.25,53.31,52.66,53.0,2048600,43.5774613646395,43.6265627295574,43.0946312762802,43.3728723441483,2503311.26650986,0.0,1.0
2014-01-22,53.5,53.55,53.16,53.2,1780100,43.7820503851308,43.8229681892291,43.5038093172627,43.5365435605413,2175214.48087191,0.0,1.0
2014-01-23,53.25,53.5,52.75,53.0,2692000,43.5774613646395,43.7820503851308,43.168283323657,43.3728723441483,3289521.59008324,0.0,1.0
2014-01-24,50.84,52.84,50.7,52.7,2755800,41.6052232071037,43.2419353710339,41.4906533556286,43.1273655195588,3367482.76298343,0.0,1.0
2014-01-27,50.38,51.004,50.35,51.0,2005600,41.2287794093998,41.739433604546,41.2042287269409,41.7361601802182,2450766.90232948,0.0,1.0
2014-01-28,50.96,51.02,50.2,50.37,863600,41.7034259369396,41.7525273018575,41.0814753146461,41.2205958485802,1055286.34665523,0.0,1.0
2014-01-29,51.01,51.62,50.48,50.49,2440600,41.7443437410378,42.2435409510365,41.3106150175963,41.318798578416,2982320.35392168,0.0,1.0
2014-01-30,51.72,52.02,51.43,51.59,1012300,42.325376559233,42.5708833838225,42.0880532954631,42.2189902685775,1236992.08976273,0.0,1.0
2014-01-31,50.7,51.09,50.48,51.04,2405000,41.4906533556286,41.809812227595,41.3106150175963,41.7688944234968,2938818.50822816,0.0,1.0
2014-02-03,48.87,50.85,48.86,50.73,1988400,39.9930617256326,41.6134067679234,39.9848781648129,41.5152040380876,2429749.15665732,0.0,1.0
2014-02-04,50.95,51.33,48.17,49.29,2950600,41.6952423761199,42.0062176872666,39.420212468257,40.3367712800579,3605520.95234012,0.0,1.0
2014-02-05,51.38,51.8,50.53,50.95,3040500,42.0471354913649,42.3908450457902,41.3515328216946,41.6952423761199,3715375.33233584,0.0,1.0
2014-02-06,52.48,52.48,51.35,51.49,2250000,42.9473271815264,42.9473271815264,42.0225848089059,42.137154660381,2749414.40478726,0.0,1.0
2014-02-07,53.71,53.74,52.71,52.84,3200700,43.9539051623435,43.9784558448024,43.1355490803784,43.2419353710339,3911133.63795669,0.0,1.0
2014-02-10,53.03,53.678,52.6,53.58,1619900,43.3974230266072,43.9277177677206,43.0455299113623,43.847518871688,1979456.17525106,0.0,1.0
2014-02-11,53.12,53.395,52.63,53.16,1699700,43.4710750739841,43.6961229965245,43.0700805938212,43.5038093172627,2076968.73947418,0.0,1.0
2014-02-12,53.55,53.6,53.16,53.25,1748300,43.8229681892291,43.8638859933273,43.5038093172627,43.5774613646395,2136356.09061758,0.0,1.0
2014-02-13,54.07,54.07,53.32,53.32,979500,44.2485133518509,44.2485133518509,43.6347462903771,43.6347462903771,1196911.73755072,0.0,1.0
2014-02-14,53.86,54.18,53.58,53.86,908300,44.0766585746382,44.338532520867,43.847518871688,44.0766585746382,1109908.04616367,0.0,1.0
2014-02-18,54.31,54.365,53.69,53.9,925700,44.4449188115225,44.4899283960306,43.9375380407042,44.1093928179168,1131170.18422736,0.0,1.0
2014-02-19,53.92,54.76,53.89,54.1,778200,44.1257599395561,44.8131790484068,44.1012092570972,44.2730640343098,950930.795469086,0.0,1.0
2014-02-20,54.27,54.64,53.91,54.02,835100,44.4121845682439,44.714976318571,44.1175763787365,44.2075955477526,1020460.43086126,0.0,1.0
2014-02-21,54.34,54.71,54.335,54.51,807200,44.4694694939815,44.7722612443085,44.4653777135716,44.6085900279155,986367.692241898,0.0,1.0
2014-02-24,54.9,55.315,54.33,54.33,1004200,44.9277488998819,45.2673666738974,44.4612859331618,44.4612859331618,1227094.19790549,0.0,1.0
2014-02-25,54.95,55.17,54.62,54.84,859000,44.9686667039801,45.1487050420125,44.6986091969317,44.878647534964,1049665.32164989,0.0,1.0
2014-02-26,55.16,55.425,54.86,55.08,952700,45.1405214811928,45.3573858429136,44.8950146566033,45.0750529946356,1164163.15708481,0.0,1.0
2014-02-27,56.02,56.04,54.96,54.96,1341800,45.8443077116828,45.8606748333221,44.9768502647998,44.9768502647998,1639628.55481935,0.0,1.0
2014-02-28,55.61,56.2,55.31,55.95,1319700,45.5087817180771,45.9916118064365,45.2632748934876,45.7870227859452,1612623.19555455,0.0,1.0
2014-03-03,55.23,55.4999,54.57,55.0,840700,45.1978064069304,45.4186807134527,44.6576913928334,45.0095845080784,1027303.41782429,0.0,1.0
2014-03-04,56.55,56.68,55.87,55.98,1201500,46.2780364351242,46.3844227257797,45.721554299388,45.8115734684042,1468187.2921564,0.0,1.0
2014-03-05,55.53,56.63,55.48,56.63,1461900,45.4433132315199,46.3435049216815,45.4023954274216,46.3435049216815,1786386.1859371,0.0,1.0
2014-03-06,55.65,55.98,55.415,55.6,1324100,45.5415159613557,45.8115734684042,45.3492022820939,45.5005981572574,1617999.82816836,0.0,1.0
2014-03-07,55.47,55.98,55.35,55.91,992500,45.394211866602,45.8115734684042,45.2960091367662,45.7542885426666,1212797.2430006,0.0,1.0
2014-03-10,55.15,55.44,55.0,55.42,779200,45.1323379203732,45.369661184143,45.0095845080784,45.3532940625037,952152.757426767,0.0,1.0
2014-03-11,54.96,55.51,54.85,55.23,1191000,44.9768502647998,45.4269461098806,44.8868310957836,45.1978064069304,1455356.69160072,0.0,1.0
2014-03-12,54.75,54.83,54.46,54.76,1170400,44.8049954875871,44.8704639741443,44.5676722238173,44.8131790484068,1430184.27527245,0.0,1.0
2014-03-13,53.33,54.89,53.33,54.8,1600800,43.8393353108684,45.1217160175054,43.8393353108684,45.0477325151994,1947353.065338,0.24,1.0
2014-03-14,52.75,53.47,52.7,53.26,1787500,43.362552740452,43.9544207588999,43.3214507947265,43.7817925868526,2174471.26704878,0.0,1.0
2014-03-17,53.45,53.58,53.08,53.08,1456500,43.9379799806097,44.0448450394961,43.6338255822406,43.6338255822406,1771813.93032534,0.0,1.0
2014-03-18,54.18,54.23,53.43,53.45,923500,44.5380683882027,44.5791703339282,43.9215392023195,43.9379799806097,1123426.13433261,0.0,1.0
2014-03-19,53.88,54.5,53.53,54.3,902000,44.2914567138494,44.8011208408462,44.0037430937706,44.636713057944,1097271.65475692,0.0,1.0
2014-03-20,54.29,54.42,53.75,53.85,986400,44.6284926687989,44.7353577276853,44.184591654963,44.2667955464141,1199943.19318428,0.0,1.0
2014-03-21,54.17,55.07,53.905,54.82,2529300,44.5298479990576,45.2696830221174,44.3120076867121,45.0641732934897,3076861.63678124,0.0,1.0
2014-03-24,53.15,54.52,53.05,54.31,911400,43.6913683062564,44.8175616191364,43.6091644148053,44.6449334470891,1108706.6365249,0.0,1.0
2014-03-25,53.07,53.581,52.81,53.51,1025200,43.6256051930955,44.0456670784106,43.4118750753227,43.9873023154803,1247142.90516274,0.0,1.0
2014-03-26,52.51,53.44,52.4675,53.29,1057700,43.1652634009694,43.9297595914646,43.1303267471027,43.8064537542879,1286678.74638181,0.0,1.0
2014-03-27,52.33,52.62,52.0,52.29,1454600,43.0172963963574,43.2556876815656,42.7460235545688,42.984414839777,1769502.6042233,0.0,1.0
2014-03-28,52.89,53.18,52.24,52.45,1124600,43.4776381884835,43.7160294736917,42.9433128940514,43.1159410660987,1368061.75492199,0.0,1.0
2014-03-31,53.45,53.85,53.18,53.19,1947500,43.9379799806097,44.2667955464141,43.7160294736917,43.7242498628368,2369109.2545888,0.0,1.0
2014-04-01,53.92,53.96,53.36,53.57,1041600,44.3243382704298,44.3572198270103,43.8639964783037,44.036624650351,1267093.2988856,0.0,1.0
2014-04-02,54.16,54.34,53.74,53.91,1206600,44.5216276099124,44.6695946145244,44.1763712658178,44.3161178812847,1467813.72353625,0.0,1.0
2014-04-03,54.16,54.35,54.02,54.23,1064100,44.5216276099124,44.6778150036695,44.4065421618809,44.5791703339282,1294464.26588341,0.0,1.0
2014-04-04,53.17,54.59,53.06,54.57,1266000,43.7078090845466,44.8751043431521,43.6173848039504,44.8586635648619,1540073.07641049,0.0,1.0
2014-04-07,52.91,53.26,52.23,53.02,3280700,43.4940789667738,43.7817925868526,42.9350925049063,43.58450324737,3990930.2857661,0.0,1.0
2014-04-08,52.68,52.94,52.359,52.89,1267700,43.3050100164362,43.5187401342091,43.0411355248782,43.4776381884835,1542141.1050281,0.0,1.0
2014-04-09,53.01,53.05,52.37,52.92,1094200,43.5762828582249,43.6091644148053,43.0501779529379,43.5022993559189,1331080.53728938,0.0,1.0
2014-04-10,51.81,53.16,51.81,53.09,877600,42.5898361608117,43.6995886954015,42.5898361608117,43.6420459713857,1067589.36165707,0.0,1.0
2014-04-11,51.28,51.92,50.99,51.4299,1474200,42.1541555361209,42.6802604414079,41.9157642509128,42.2773791694061,1793345.75769695,0.0,1.0
2014-04-14,51.68,51.8,51.17,51.65,1220300,42.4829711019253,42.5816157716666,42.0637312555247,42.45830993449,1484479.60121937,0.0,1.0
2014-04-15,52.15,52.45,51.59,51.93,1968700,42.8693293917455,43.1159410660987,42.4089875996193,42.688480830553,2394898.78793786,0.0,1.0
2014-04-16,52.5,52.8746,52.365,52.59,1299200,43.1570430118243,43.4649787892001,43.0460677583653,43.2310265141303,1580460.45882504,0.0,1.0
2014-04-17,52.68,52.97,52.08,52.21,1408800,43.3050100164362,43.5434013016444,42.8117866677297,42.9186517266161,1713787.48028997,0.0,1.0
2014-04-21,52.51,52.98,52.17,52.9,702100,43.1652634009694,43.5516216907895,42.8857701700357,43.4858585776287,854095.819074095,0.0,1.0
2014-04-22,52.51,52.7,52.27,52.47,1011100,43.1652634009694,43.3214507947265,42.9679740614868,43.132381844389,1229990.43251078,0.0,1.0
2014-04-23,53.3,53.45,52.51,52.51,2126100,43.814674143433,43.9379799806097,43.1652634009694,43.1652634009694,2586373.90818036,0.0,1.0
2014-04-24,52.55,53.49,52.4,53.49,1598500,43.1981449575498,43.9708615371901,43.0748391203732,43.9708615371901,1944555.14426711,0.0,1.0
2014-04-25,51.8,52.28,51.76,52.26,758200,42.5816157716666,42.9761944506319,42.5487342150862,42.9597536723417,922340.763455318,0.0,1.0
2014-04-28,51.9,52.61,51.37,52.18,962300,42.6638196631177,43.2474672924205,42.2281390384269,42.8939905591808,1170625.84631107,0.0,1.0
2014-04-29,52.8,52.81,51.98,52.23,1579000,43.4036546861776,43.4118750753227,42.7295827762786,42.9350925049063,1920833.63953567,0.0,1.0
2014-04-30,53.43,53.6,52.57,52.91,1904700,43.9215392023195,44.0612858177863,43.21458573584,43.4940789667738,2317043.59292184,0.0,1.0
2014-05-01,53.61,53.79,52.13,53.51,1843700,44.0695062069314,44.2174732115434,42.8528886134552,43.9873023154803,2242837.86017221,0.0,1.0
2014-05-02,54.36,54.51,53.68,53.78,1565700,44.6860353928146,44.8093412299913,44.1270489309472,44.2092528223983,1904654.35682141,0.0,1.0
2014-05-05,54.49,54.77,53.93,54.13,1192600,44.7929004517011,45.0230713477641,44.3325586595749,44.4969664424771,1450782.8996265,0.0,1.0
2014-05-06,53.71,54.39,53.67,54.38,1259000,44.1517100983825,44.71069656025,44.1188285418021,44.7024761711048,1531557.66445561,0.0,1.0
2014-05-07,53.72,54.04,53.39,53.96,1289200,44.1599304875276,44.4229829401711,43.888657645739,44.3572198270103,1568295.58460379,0.0,1.0
2014-05-08,53.48,54.02,53.34,53.58,1254600,43.962641148045,44.4065421618809,43.8475557000135,44.0448450394961,1526205.11979826,0.0,1.0
2014-05-09,53.75,53.82,53.32,53.63,1405100,44.184591654963,44.2421343789787,43.8311149217233,44.0859469852216,1709286.4768281,0.0,1.0
2014-05-12,54.91,54.97,53.89,53.92,2331200,45.1381567957956,45.1874791306663,44.2996771029945,44.3243382704298,2835875.47845824,0.0,1.0
2014-05-13,54.67,54.92,54.635,54.92,994900,44.940867456313,45.1463771849408,44.9120960943051,45.1463771849408,1210283.33627235,0.0,1.0
2014-05-14,54.29,54.74,54.25,54.6,766000,44.6284926687989,44.9984101803288,44.5956111122184,44.8833247322973,931829.365347894,0.0,1.0
2014-05-15,53.8,54.24,53.63,54.24,1057700,44.2256936006885,44.5873907230733,44.0859469852216,44.5873907230733,1286678.74638181,0.0,1.0
2014-05-16,53.4,53.93,53.16,53.72,2583400,43.8968780348841,44.3325586595749,43.6995886954015,44.1599304875276,3142673.60631821,0.0,1.0
2014-05-19,53.78,53.86,53.07,53.22,2318800,44.2092528223983,44.2750159355592,43.6256051930955,43.7489110302722,2820791.03442389,0.0,1.0
2014-05-20,53.24,53.95,53.2,53.87,923800,43.7653518085624,44.3489994378651,43.7324702519819,44.2832363247043,1123791.08055925,0.0,1.0
2014-05-21,53.23,53.5,53.13,53.32,829000,43.7571314194173,43.9790819263352,43.6749275279662,43.8311149217233,1008468.07294178,0.0,1.0
2014-05-22,53.13,53.2799,53.05,53.26,761900,43.6749275279662,43.7981511612514,43.6091644148053,43.7817925868526,926841.766917181,0.0,1.0
2014-05-23,53.38,53.53,53.08,53.22,663500,43.8804372565939,44.0037430937706,43.6338255822406,43.7489110302722,807139.404580063,0.0,1.0
2014-05-27,53.64,53.93,53.37,53.63,830900,44.0941673743668,44.3325586595749,43.8722168674488,44.0859469852216,1010779.39904382,0.0,1.0
2014-05-28,53.94,54.19,53.53,53.73,1179700,44.34077904872,44.5462887773478,44.0037430937706,44.1681508766727,1435090.21188109,0.0,1.0
2014-05-29,54.06,54.25,53.94,54.25,1162100,44.4394237184613,44.5956111122184,44.34077904872,44.5956111122184,1413680.03325168,0.0,1.0
2014-05-30,54.15,54.21,53.92,54.03,824000,44.5134072207673,44.562729555638,44.3243382704298,44.414762551026,1002385.63583116,0.0,1.0
2014-06-02,54.15,54.34,53.77,54.11,846300,44.5134072207673,44.6695946145244,44.2010324332532,44.4805256641869,1029513.30534455,0.0,1.0
2014-06-03,54.0,54.19,53.85,53.87,502900,44.3901013835907,44.5462887773478,44.2667955464141,44.2832363247043,611771.524586757,0.0,1.0
2014-06-04,54.19,54.22,53.73,53.93,1029200,44.5462887773478,44.5709499447831,44.1681508766727,44.3325586595749,1252008.85485124,0.0,1.0
2014-06-05,54.55,54.56,53.94,54.14,842700,44.8422227865717,44.8504431757168,44.34077904872,44.5051868316222,1025133.9506249,0.0,1.0
2014-06-06,55.07,55.14,54.515,54.55,891200,45.2696830221174,45.3272257461332,44.8134514245638,44.8422227865717,1084133.59059797,0.0,1.0
2014-06-09,55.15,55.429,54.97,55.06,683500,45.3354461352783,45.5647949924268,45.1874791306663,45.2614626329723,831469.153022566,0.0,1.0
2014-06-10,55.12,55.24,54.97,55.16,660600,45.3107849678429,45.4094296375843,45.1874791306663,45.3436665244234,803611.5910559,0.0,1.0
2014-06-11,54.43,54.97,54.4,54.97,594800,44.7435781168304,45.1874791306663,44.7189169493951,45.1874791306663,723566.718680062,0.0,1.0
2014-06-12,53.66,54.2,53.42,54.2,685500,44.3078974921396,44.7537838999994,44.109725755313,44.7537838999994,830189.020061844,0.24,1.0
2014-06-13,53.85,54.0,53.62,53.64,697600,44.4647834504606,44.5886407859772,44.2748688693352,44.2913831807374,844842.976506408,0.0,1.0
2014-06-16,53.66,53.86,53.45,53.71,678800,44.3078974921396,44.4730406061617,44.1344972224164,44.3491832706451,822074.845832209,0.0,1.0
2014-06-17,54.08,54.26,53.6,53.61,1090000,44.6546980315861,44.803326834206,44.258354557933,44.2666117136341,1320067.15079126,0.0,1.0
2014-06-18,53.96,54.13,53.66,53.98,935700,44.5556121631728,44.6959838100916,44.3078974921396,44.572126474575,1133198.92935356,0.0,1.0
2014-06-19,54.2,54.33,53.91,54.02,1363500,44.7537838999994,44.8611269241138,44.5143263846673,44.6051550973795,1651295.00926962,0.0,1.0
2014-06-20,54.44,54.81,54.21,54.25,2063700,44.9519556368259,45.2574703977669,44.7620410557005,44.7950696785049,2499286.76980544,0.0,1.0
2014-06-23,54.6,54.67,54.22,54.43,855000,45.0840701280436,45.1418702179514,44.7702982114016,44.9436984811248,1035465.51736379,0.0,1.0
2014-06-24,54.56,54.855,54.44,54.46,1105300,45.0510415052392,45.2946275984219,44.9519556368259,44.9684699482282,1338596.53373356,0.0,1.0
2014-06-25,55.29,55.4,54.33,54.4,1682700,45.65381387142,45.7446425841322,44.8611269241138,44.9189270140215,2037868.80241877,0.0,1.0
2014-06-26,54.67,55.25,54.3,55.23,2085000,45.1418702179514,45.6207852486156,44.8363554570104,45.6042709372134,2525082.57743099,0.0,1.0
2014-06-27,54.81,54.9,54.385,54.51,1394400,45.2574703977669,45.3317847990769,44.9065412804699,45.0097557267337,1688717.09638838,0.0,1.0
2014-06-30,54.74,54.89,54.24,54.73,1105000,45.1996703078592,45.3235276433757,44.7868125228038,45.191413152158,1338233.2124994,0.0,1.0
2014-07-01,54.92,55.43,54.81,54.89,1169100,45.3482991104791,45.7694140512355,45.2574703977669,45.3235276433757,1415862.84953217,0.0,1.0
2014-07-02,54.93,55.15,54.72,54.8,730400,45.3565562661802,45.5382136916045,45.1831559964569,45.2492132420658,884566.098108199,0.0,1.0
2014-07-03,55.44,55.5,54.91,55.01,542500,45.7776712069366,45.8272141411433,45.340041954778,45.422613511789,657005.898444275,0.0,1.0
2014-07-07,55.22,55.4101,55.04,55.19,527600,45.5960137815123,45.7529823113903,45.4473849788924,45.571242314409,638960.943814192,0.0,1.0
2014-07-08,55.1,55.32,54.79,55.24,934800,45.496927913099,45.6785853385233,45.2409560863647,45.6125280929145,1132108.96565107,0.0,1.0
2014-07-09,55.21,55.3,55.0,55.24,736500,45.5877566258112,45.6620710271211,45.4143563560879,45.6125280929145,891953.629869508,0.0,1.0
2014-07-10,55.1,55.54,54.66,54.71,1126400,45.496927913099,45.8602427639477,45.1336130622503,45.1748988407558,1364150.12720301,0.0,1.0
2014-07-11,55.59,55.63,54.89,55.17,1091200,45.9015285424532,45.9345571652577,45.3235276433757,45.5547280030067,1321520.43572791,0.0,1.0
2014-07-14,56.15,56.17,55.63,55.76,1235400,46.3639292617152,46.3804435731174,45.9345571652577,46.0419001893721,1496156.84228213,0.0,1.0
2014-07-15,56.52,56.57,56.05,56.14,1470400,46.6694440226562,46.7107298011617,46.2813577047041,46.3556721060141,1780758.47570961,0.0,1.0
2014-07-16,56.77,56.86,56.39,56.65,2122800,46.8758729151838,46.9501873164938,46.5621009985418,46.7767870467706,2570861.0529355,0.0,1.0
2014-07-17,56.22,56.88,56.21,56.5,1542600,46.421729351623,46.966701627896,46.4134721959219,46.652929711254,1868197.78606477,0.0,1.0
2014-07-18,56.91,56.95,56.18,56.33,1035600,46.9914730949993,47.0245017178038,46.3887007288185,46.5125580643351,1254184.90032975,0.0,1.0
2014-07-21,56.53,56.79,56.43,56.67,578800,46.6777011783573,46.8923872265861,46.5951296213462,46.7933013581728,700967.767777965,0.0,1.0
2014-07-22,56.9,56.98,56.63,56.73,946300,46.9832159392982,47.0492731849071,46.7602727353684,46.8428442923794,1146036.27962731,0.0,1.0
2014-07-23,56.58,56.88,56.52,56.84,605800,46.7189869568628,46.966701627896,46.6694440226562,46.9336730050916,733666.678852611,0.0,1.0
2014-07-24,56.58,56.75,56.44,56.73,1019200,46.7189869568628,46.8593586037816,46.6033867770473,46.8428442923794,1234323.33952886,0.0,1.0
2014-07-25,56.59,56.75,56.29,56.29,1027000,46.7272441125639,46.8593586037816,46.4795294415307,46.4795294415307,1243769.69161709,0.0,1.0
2014-07-28,56.56,56.7,56.005,56.5,1298300,46.7024726454606,46.8180728252761,46.2442005040492,46.652929711254,1572333.19437825,0.0,1.0
2014-07-29,56.35,56.935,55.56,56.89,2102800,46.5290723757374,47.0121159842521,45.8767570753499,46.9749587835971,2546639.63732464,0.0,1.0
2014-07-30,57.02,57.07,56.33,56.47,1742400,47.0823018077115,47.1235875862171,46.5125580643351,46.6281582441506,2110169.72801715,0.0,1.0
2014-07-31,56.4,56.78,56.31,56.56,1883300,46.5703581542429,46.884130070885,46.4960437529329,46.7024726454606,2280809.60099558,0.0,1.0
2014-08-01,55.94,56.3,55.7,56.22,1192400,46.190528991992,46.4877865972318,45.9923572551654,46.421729351623,1444080.79871881,0.0,1.0
2014-08-04,55.94,56.3,55.7,56.22,1274000,46.190528991992,46.4877865972318,45.9923572551654,46.421729351623,1542904.17441107,0.0,1.0
2014-08-05,55.42,56.18,55.33,55.8,1134700,45.7611568955344,46.3887007288185,45.6868424942245,46.0749288121765,1374202.01468151,0.0,1.0
2014-08-06,55.02,55.626,54.97,55.39,1135200,45.4308706674901,45.9312543029772,45.3895848889846,45.7363854284311,1374807.55007178,0.0,1.0
2014-08-07,54.86,55.67,54.7851,55.17,1418400,45.2987561762724,45.9675857880621,45.2369100800711,45.5547280030067,1717782.7951214,0.0,1.0
2014-08-08,55.2,55.28,54.89,54.98,1350400,45.5794994701101,45.6455567157189,45.3235276433757,45.3978420446857,1635429.98204451,0.0,1.0
2014-08-11,55.39,55.92,55.34,55.45,1088900,45.7363854284311,46.1740146805898,45.6950996499256,45.7859283626377,1318734.97293266,0.0,1.0
2014-08-12,55.25,55.62,55.13,55.27,1048100,45.6207852486156,45.9263000095565,45.5216993802023,45.6372995600178,1269323.28508653,0.0,1.0
2014-08-13,55.9,55.99,55.49,55.54,1282100,46.1575003691875,46.2318147704975,45.8189569854422,45.8602427639477,1552713.84773347,0.0,1.0
2014-08-14,55.92,56.16,55.85,56.01,1081700,46.1740146805898,46.3721864174163,46.116214590682,46.2483290818997,1310015.26331276,0.0,1.0
2014-08-15,55.8,56.36,55.43,56.13,1937400,46.0749288121765,46.5373295314385,45.7694140512355,46.347414950313,2346328.53022293,0.0,1.0
2014-08-18,56.68,56.83,56.1,56.11,1649700,46.8015585138739,46.9254158493905,46.3226434832097,46.3309006389108,1997903.46666087,0.0,1.0
2014-08-19,56.91,57.31,56.71,56.72,1714100,46.9914730949993,47.3217593230436,46.8263299809772,46.8345871366783,2075896.4249278,0.0,1.0
2014-08-20,57.19,57.22,56.76,56.94,1285000,47.2226734546303,47.2474449217337,46.8676157594827,47.0162445621027,1556225.95299704,0.0,1.0
2014-08-21,57.32,57.64,56.97,57.2,948100,47.3300164787447,47.5942454611801,47.041016029206,47.2309306103314,1148216.20703229,0.0,1.0
2014-08-22,57.14,57.33,56.9,57.19,624300,47.1813876761248,47.3382736344458,46.9832159392982,47.2226734546303,756071.488292646,0.0,1.0
2014-08-25,57.49,57.65,57.17,57.35,1446900,47.4703881256635,47.6025026168813,47.2061591432281,47.354787945848,1752298.31236686,0.0,1.0
2014-08-26,57.3,57.64,57.27,57.5,583700,47.3135021673425,47.5942454611801,47.2887307002392,47.4786452813646,706902.014602623,0.0,1.0
2014-08-27,56.98,57.34,56.83,57.25,627700,47.0492731849071,47.3465307901469,46.9254158493905,47.272216388837,760189.12894649,0.0,1.0
2014-08-28,56.71,57.0099,56.68,56.8,641100,46.8263299809772,47.0739620804534,46.8015585138739,46.9006443822872,776417.47740576,0.0,1.0
2014-08-29,56.75,56.86,56.42,56.6,654800,46.8593586037816,46.9501873164938,46.5868724656451,46.735501268265,793009.147099191,0.0,1.0
2014-09-02,57.06,57.3,56.69,56.91,884500,47.1153304305159,47.3135021673425,46.809815669575,46.9914730949993,1071192.10538979,0.0,1.0
2014-09-03,57.27,57.355,57.0,57.15,691800,47.2887307002392,47.3589165236986,47.0657874963093,47.1896448318259,837818.765979261,0.0,1.0
2014-09-04,57.82,58.14,57.36,57.5,1440900,47.7428742638001,48.0071032462355,47.3630451015492,47.4786452813646,1745031.8876836,0.0,1.0
2014-09-05,58.51,58.55,57.75,57.76,1370800,48.3126180071764,48.3456466299809,47.6850741738923,47.6933313295934,1660135.82596758,0.0,1.0
2014-09-08,58.35,58.86,58.23,58.5,1540100,48.1805035159587,48.6016184567152,48.0814176475455,48.3043608514753,1865170.10911342,0.0,1.0
2014-09-09,57.66,58.36,57.59,58.24,1536100,47.6107597725824,48.1887606716598,47.5529596826746,48.0896748032466,1860325.82599124,0.0,1.0
2014-09-10,58.05,58.16,57.5503,57.58,1047000,47.9327888449255,48.0236175576377,47.5201787745412,47.5447025269735,1267991.10722794,0.0,1.0
2014-09-11,57.49,57.89,57.36,57.76,1605300,47.4703881256635,47.8006743537078,47.3630451015492,47.6933313295934,1944131.92400478,0.0,1.0
2014-09-12,57.02,57.5,56.755,57.44,1084400,47.2804735445381,47.6784852474735,47.0607379168758,47.6287337846066,1307780.64102412,0.24,1.0
2014-09-15,56.9,57.15,56.74,57.06,791600,47.1809706188042,47.3882683807498,47.0483000511591,47.3136411864494,954665.396011338,0.0,1.0
2014-09-16,56.99,57.16,56.49,56.76,1078100,47.2555978131046,47.3965602912276,46.8410022892135,47.0648838721147,1300182.87448184,0.0,1.0
2014-09-17,56.89,57.27,56.72,57.02,1015600,47.1726787083264,47.4877713064836,47.0317162302034,47.2804735445381,1224808.20640363,0.0,1.0
2014-09-18,56.95,57.23,56.93,56.97,1132700,47.2224301711933,47.4546036645723,47.2058463502377,47.239013992149,1366030.18451496,0.0,1.0
2014-09-19,57.26,57.47,57.12,57.23,2767900,47.4794793960058,47.65360951604,47.3633926493163,47.4546036645723,3338072.7003787,0.0,1.0
2014-09-22,57.15,57.31,56.8,57.13,1250023,47.3882683807498,47.5209389483949,47.098051514026,47.3716845597941,1507521.09944199,0.0,1.0
2014-09-23,56.9,57.34,56.9,57.02,1207412,47.1809706188042,47.5458146798284,47.1809706188042,47.2804735445381,1456132.4597383,0.0,1.0
2014-09-24,57.63,57.755,56.68,56.87,1182759,47.7862800836852,47.889928964658,46.9985485882922,47.1560948873708,1426401.07266419,0.0,1.0
2014-09-25,56.53,57.56,56.52,57.46,1568763,46.8741699311248,47.7282367103404,46.865878020647,47.6453176055622,1891919.84669395,0.0,1.0
2014-09-26,56.67,56.82,56.37,56.55,907850,46.9902566778143,47.1146353349816,46.7414993634797,46.8907537520805,1094862.2786368,0.0,1.0
2014-09-29,56.49,56.67,55.73,55.94,1012446,46.8410022892135,46.9902566778143,46.2108170928991,46.3849472129334,1221004.49915373,0.0,1.0
2014-09-30,56.3,56.67,56.1864,56.46,906169,46.6834559901349,46.9902566778143,46.5892598871069,46.8161265577801,1092835.00156417,0.0,1.0
2014-10-01,55.7,56.23,55.62,56.11,876296,46.1859413614657,46.6254126167902,46.1196060776431,46.5259096910563,1056808.32221216,0.0,1.0
2014-10-02,55.63,56.0,55.26,55.81,971925,46.1278979881209,46.4346986758003,45.8210973004415,46.2771523767217,1172136.38835058,0.0,1.0
2014-10-03,56.49,56.69,55.81,55.81,2191491,46.8410022892135,47.00684049877,46.2771523767217,46.2771523767217,2642926.50754205,0.0,1.0
2014-10-06,56.48,56.8,56.36,56.66,962355,46.8327103787357,47.098051514026,46.7332074530019,46.9819647673365,1160595.01917445,0.0,1.0
2014-10-07,55.22,56.11,55.21,56.03,1460978,45.7879296585302,46.5259096910563,45.7796377480524,46.4595744072338,1761931.709113,0.0,1.0
2014-10-08,56.51,56.59,55.17,55.17,1834105,46.8575861101692,46.9239213939918,45.7464701061411,45.7464701061411,2211920.88952927,0.0,1.0
2014-10-09,55.09,56.47,55.047,56.44,949986,45.6801348223185,46.8244184682579,45.6444796072639,46.7995427368244,1145678.0708631,0.0,1.0
2014-10-10,54.29,55.51,54.28,55.13,1259937,45.0167819840928,46.028395062387,45.008490073615,45.7133024642298,1519477.33079123,0.0,1.0
2014-10-13,53.23,54.36,53.18,54.36,1282523,44.1378394734437,45.0748253574376,44.0963799210546,45.0748253574376,1546715.92684266,0.0,1.0
2014-10-14,53.31,53.66,53.21,53.47,1658293,44.2041747572663,44.4943916239901,44.1212556524881,44.3368453249115,1999892.55122262,0.0,1.0
2014-10-15,52.4,52.805,51.38,52.56,1606900,43.4496109037846,43.7854332781363,42.6038360350468,43.5822814714297,1937912.86615793,0.0,1.0
2014-10-16,52.38,52.54,51.44,51.54,1008793,43.4330270828289,43.5656976504741,42.6535874979137,42.7365066026919,1216599.0005539,0.0,1.0
2014-10-17,53.41,53.7,52.68,52.97,1566254,44.2870938620445,44.5275592659014,43.6817843971636,43.9222498010204,1888894.00601862,0.0,1.0
2014-10-20,53.74,53.77,53.03,53.03,1068206,44.5607269078126,44.5856026392461,43.9720012638873,43.9720012638873,1288250.76302639,0.0,1.0
2014-10-21,54.7,54.82,53.87,53.99,1565015,45.3567503136835,45.4562532394174,44.6685217440243,44.7680246697582,1887399.77859864,0.0,1.0
2014-10-22,54.46,55.19,54.44,54.7,1208874,45.1577444622158,45.7630539270967,45.1411606412601,45.3567503136835,1457895.62397399,0.0,1.0
2014-10-23,55.24,55.43,54.94,55.18,1184659,45.8045134794859,45.9620597785645,45.5557561651512,45.7547620166189,1428692.46257377,0.0,1.0
2014-10-24,55.77,55.9,55.09,55.23,906263,46.2439847348104,46.3517795710221,45.6801348223185,45.796221569008,1092948.36506496,0.0,1.0
2014-10-27,55.57,55.8,55.26,55.69,923395,46.078146525254,46.2688604662439,45.8210973004415,46.1776494509878,1113609.46608121,0.0,1.0
2014-10-28,56.55,56.57,55.69,55.93,1307586,46.8907537520805,46.9073375730361,46.1776494509878,46.3766553024555,1576941.77173936,0.0,1.0
2014-10-29,56.2,56.78,55.76,56.67,1653531,46.6005368853567,47.0814676930704,46.2356928243326,46.9902566778143,1994149.60451241,0.0,1.0
2014-10-30,57.39,57.86,56.2,56.2,1883101,47.5872742322175,47.9769940246751,46.6005368853567,46.6005368853567,2271009.80532383,0.0,1.0
2014-10-31,58.39,59.24,58.16,58.19,2369159,48.4164652799996,49.1212776706145,48.2257513390097,48.2506270704432,2857193.17199195,0.0,1.0
2014-11-03,58.33,58.75,58.14,58.62,1062416,48.3667138171327,48.7149740572012,48.2091675180541,48.6071792209895,1281268.05377562,0.0,1.0
2014-11-04,58.23,58.55,58.03,58.18,1168981,48.2837947123545,48.5491358476448,48.1179565027981,48.2423351599654,1409784.87783569,0.0,1.0
2014-11-05,58.79,58.87,58.2,58.6,1087897,48.7481416991125,48.8144769829351,48.258918980921,48.5905954000339,1311998.00445243,0.0,1.0
2014-11-06,58.92,59.03,58.66,58.91,613694,48.8559365353242,48.9471475505802,48.6403468629008,48.8476446248463,740111.704825393,0.0,1.0
2014-11-07,58.38,58.98,58.27,58.95,961171,48.4081733695218,48.9056879981911,48.3169623542658,48.8808122667576,1159167.12146237,0.0,1.0
2014-11-10,58.58,58.66,57.19,58.22,899862,48.5740115790782,48.6403468629008,47.421436022661,48.2755028018767,1085228.79305906,0.0,1.0
2014-11-11,58.49,58.68,58.3,58.57,922227,48.4993843847778,48.6569306838564,48.3418380856992,48.5657196686004,1112200.86428417,0.0,1.0
2014-11-12,58.91,58.93,58.34,58.34,1213801,48.8476446248463,48.864228445802,48.3750057276105,48.3750057276105,1463837.55980793,0.0,1.0
2014-11-13,59.3,59.31,58.81,59.05,1154195,49.1710291334814,49.1793210439592,48.7647255200681,48.9637313715358,1391953.04036042,0.0,1.0
2014-11-14,59.12,59.57,58.99,59.35,3000120,49.0217747448806,49.3949107163826,48.9139799086689,49.2124886858705,3618128.78711664,0.0,1.0
2014-11-17,59.46,59.54,58.81,59.02,936293,49.3036997011265,49.3700349849491,48.7647255200681,48.9388556401024,1129164.38558318,0.0,1.0
2014-11-18,59.8,59.96,59.25,59.36,1203600,49.5856246573724,49.7182952250176,49.1295695810923,49.2207805963483,1451535.20798288,0.0,1.0
2014-11-19,59.78,59.85,59.345,59.76,763980,49.5690408364168,49.6270842097616,49.2083427306316,49.5524570154612,921355.822694216,0.0,1.0
2014-11-20,59.7,59.81,59.36,59.54,657786,49.5027055525942,49.5939165678503,49.2207805963483,49.3700349849491,793286.422663863,0.0,1.0
2014-11-21,59.9,60.25,59.81,60.15,957243,49.6685437621507,49.9587606288744,49.5939165678503,49.8758415240962,1154429.97432299,0.0,1.0
2014-11-24,60.11,60.22,59.93,59.95,682375,49.8426738821849,49.933884897441,49.6934194935841,49.7100033145398,822940.626077863,0.0,1.0
2014-11-25,60.46,60.69,60.01,60.3,999104,50.1328907489087,50.3236046898986,49.7597547774067,50.0002201812635,1204914.11800974,0.0,1.0
2014-11-26,60.76,60.91,60.37,60.51,835149,50.3816480632433,50.5060267204106,50.0582635546083,50.1743503012978,1007185.25873354,0.0,1.0
2014-11-28,61.19,61.66,60.68,60.9,599227,50.7382002137896,51.1279200062472,50.3153127794207,50.4977348099328,722664.579655995,0.0,1.0
2014-12-01,61.43,61.69,60.68,60.83,963098,50.9372060652574,51.1527957376807,50.3153127794207,50.4396914365881,1161491.07322856,0.0,1.0
2014-12-02,61.42,61.655,61.32,61.54,834021,50.9289141547795,51.1237740510083,50.8459950500013,51.0284170805134,1005824.89672407,0.0,1.0
2014-12-03,61.74,61.83,61.2,61.34,702771,51.1942552900698,51.2688824843702,50.7464921242675,50.862578870957,847538.093759833,0.0,1.0
2014-12-04,61.65,61.96,61.4099,61.79,640241,51.1196280957694,51.3766773205819,50.9205393251969,51.2357148424589,772127.245840949,0.0,1.0
2014-12-05,61.62,61.89,61.41,61.65,624136,51.094752364336,51.3186339472371,50.9206222443017,51.1196280957694,752704.701370555,0.0,1.0
2014-12-08,61.28,61.8,60.9201,61.5,700088,50.81282740809,51.2440067529367,50.5144015499932,50.9952494386021,844302.410008572,0.0,1.0
2014-12-09,61.35,61.4,60.5,60.62,698975,50.8708707814348,50.9123303338239,50.16605839082,50.2655613165538,842960.137919434,0.0,1.0
2014-12-10,60.84,61.27,60.58,61.14,1291252,50.4479833470659,50.8045354976122,50.2323936746425,50.6967406614005,1557243.05448513,0.0,1.0
2014-12-11,60.99,61.54,60.77,60.93,870539,50.5723620042332,51.0284170805134,50.3899399737211,50.5226105413663,1049865.41078615,0.0,1.0
2014-12-12,60.33,60.75,60.23,60.29,1410088,50.2241017641647,50.5737474253772,50.1408527972093,50.1908021773826,1693820.4179233,0.24,1.0
2014-12-15,60.45,60.71,59.71,60.38,1452357,50.3240005245111,50.540447838595,49.7079581690415,50.2657262476424,1744594.62155116,0.0,1.0
2014-12-16,60.16,61.14,59.95,60.35,1121493,50.0825785203406,50.8984183965031,49.9077556897344,50.2407515575558,1347155.45551629,0.0,1.0
2014-12-17,61.5,61.51,60.04,60.26,1208377,51.1981146775423,51.2064395742379,49.9826797599942,50.165827487296,1451521.91575909,0.0,1.0
2014-12-18,63.59,63.6,61.97,62.15,1371572,52.9380180869092,52.9463429836048,51.5893848222325,51.7392329627521,1647554.37834511,0.0,1.0
2014-12-19,63.07,64.3,62.92,63.76,2939804,52.5051234587414,53.5290857522922,52.3802500083084,53.0795413307333,3531339.91629785,0.0,1.0
2014-12-22,63.55,63.76,63.25,63.26,1143317,52.9047185001271,53.0795413307333,52.654971599261,52.6632964959566,1373370.79583602,0.0,1.0
2014-12-23,64.04,64.15,63.7,63.77,583073,53.3126384382083,53.4042123018592,53.0295919505601,53.0878662274289,700396.679171651,0.0,1.0
2014-12-24,63.62,64.15,63.555,63.99,471913,52.9629927769958,53.4042123018592,52.9088809484749,53.2710139547306,566869.496714702,0.0,1.0
2014-12-26,63.51,63.92,63.46,63.91,366576,52.8714189133449,53.2127396778619,52.8297944298673,53.2044147811663,440336.995648962,0.0,1.0
2014-12-29,63.56,63.69,63.21,63.43,612942,52.9130433968226,53.0212670538646,52.6216720124789,52.8048197397807,736275.803072394,0.0,1.0
2014-12-30,63.16,63.45,63.115,63.35,423993,52.5800475290012,52.8214695331717,52.5425854938713,52.7382205662164,509307.220866042,0.0,1.0
2014-12-31,62.2,63.46,62.18,63.41,661893,51.7808574462298,52.8297944298673,51.7642076528387,52.7881699463896,795076.532727397,0.0,1.0
2015-01-02,62.41,63.03,61.82,62.33,666711,51.955680276836,52.4718238719592,51.4645113717995,51.8890811032718,800863.991931046,0.0,1.0
2015-01-05,61.33,62.24,60.74,62.16,952943,51.0565914337182,51.814157033012,50.5654225286817,51.7475578594477,1144690.48067716,0.0,1.0
2015-01-06,61.25,61.73,60.36,61.39,1190042,50.989992260154,51.3895873015396,50.2490764542513,51.1065408138914,1429497.61843678,0.0,1.0
2015-01-07,62.26,62.3,61.36,61.8,925175,51.830806826403,51.8641064131852,51.0815661238048,51.4478615784084,1111335.11181727,0.0,1.0
2015-01-08,63.14,63.1875,62.71,62.83,907227,52.5633977356101,52.6029409949139,52.2054271777021,52.3053259380485,1089775.68512838,0.0,1.0
2015-01-09,62.93,63.41,62.62,63.28,555558,52.3885749050039,52.7881699463896,52.1305031074423,52.6799462893476,667345.217986845,0.0,1.0
2015-01-12,62.73,63.17,62.42,62.89,666198,52.2220769710932,52.5883724256967,51.9640051735316,52.3552753182218,800247.768068141,0.0,1.0
2015-01-13,62.87,63.98,62.21,63.05,946821,52.3386255248307,53.2626890580351,51.7891823429254,52.4884736653503,1137336.63566994,0.0,1.0
2015-01-14,62.22,62.34,61.55,62.09,585043,51.7975072396209,51.8974059999673,51.23973916102,51.6892835825789,702763.074902491,0.0,1.0
2015-01-15,62.3,62.64,61.87,62.43,749894,51.8641064131852,52.1471529008334,51.5061358552771,51.9723300702271,900784.751361743,0.0,1.0
2015-01-16,63.29,63.34,62.11,62.16,846587,52.6882711860432,52.7298956695208,51.70593337597,51.7475578594477,1016933.94039835,0.0,1.0
2015-01-20,63.29,63.789,62.65,63.45,654867,52.6882711860432,53.1036835311504,52.1554777975289,52.8214695331717,786636.788359435,0.0,1.0
2015-01-21,62.73,63.19,62.41,62.87,753318,52.2220769710932,52.6050222190878,51.955680276836,52.3386255248307,904897.715312198,0.0,1.0
2015-01-22,63.84,63.9582,62.5,63.01,644936,53.1461405042976,53.2445407832388,52.0306043470959,52.4551740785682,774707.511200566,0.0,1.0
2015-01-23,64.01,64.42,63.6435,63.86,773642,53.2876637481217,53.6289845126387,52.9825562842303,53.1627902976887,929311.231471384,0.0,1.0
2015-01-26,64.05,64.21,63.48,63.87,640354,53.3209633349038,53.4541616820324,52.8464442232583,53.1711151943842,769203.538998176,0.0,1.0
2015-01-27,63.14,63.43,62.47,63.28,1048144,52.5633977356101,52.8048197397807,52.0056296570093,52.6799462893476,1259047.45528208,0.0,1.0
2015-01-28,62.41,63.76,62.36,63.71,1080242,51.955680276836,53.0795413307333,51.9140557933584,53.0379168472557,1297604.08988539,0.0,1.0
2015-01-29,63.36,63.5,62.2,62.4,1104118,52.7465454629119,52.8630940166494,51.7808574462298,51.9473553801405,1326284.32565673,0.0,1.0
2015-01-30,62.43,63.24,62.36,63.04,1439579,51.9723300702271,52.6466467025655,51.9140557933584,52.4801487686548,1729245.48213559,0.0,1.0
2015-02-02,63.0,63.01,61.65,62.86,1124577,52.4468491818726,52.4551740785682,51.3229881279754,52.3303006281351,1350860.00599036,0.0,1.0
2015-02-03,64.33,64.39,62.99,63.25,1101671,53.5540604423788,53.6040098225521,52.4385242851771,52.654971599261,1323344.94984284,0.0,1.0
2015-02-04,64.49,64.86,63.81,64.29,1378737,53.6872587895074,53.9952799672422,53.121165814211,53.5207608555967,1656161.09175195,0.0,1.0
2015-02-05,64.01,64.79,63.08,64.45,1842076,53.2876637481217,53.9370056903735,52.5134483554369,53.6539592027253,2212731.36156501,0.0,1.0
2015-02-06,63.93,64.6,63.63,64.05,1493747,53.2210645745574,53.7788326531583,52.9713176736914,53.3209633349038,1794312.95622095,0.0,1.0
2015-02-09,63.61,63.88,63.22,63.47,1231074,52.9546678803003,53.1794400910797,52.6299969091744,52.8381193265628,1478785.91774025,0.0,1.0
2015-02-10,64.68,64.84,63.75,63.87,687967,53.8454318267226,53.9786301738511,53.0712164340378,53.1711151943842,826397.041501978,0.0,1.0
2015-02-11,65.15,65.36,64.69,64.74,969012,54.2367019714127,54.411524802019,53.8537567234181,53.8953812068958,1163992.82230095,0.0,1.0
2015-02-12,66.19,66.19,65.36,65.36,762647,55.1024912277484,55.1024912277484,54.411524802019,54.411524802019,916103.860374639,0.0,1.0
2015-02-13,66.52,66.57,66.04,66.2,702450,55.3772128187011,55.4188373021788,54.9776177773154,55.110816124444,843794.254380027,0.0,1.0
2015-02-17,66.91,66.96,66.25,66.25,902955,55.701883789827,55.7435082733046,55.1524406079216,55.1524406079216,1084644.08991917,0.0,1.0
2015-02-18,67.25,67.4,66.57,66.58,1075322,55.9849302774752,56.1098037279082,55.4188373021788,55.4271621988743,1291694.10663882,0.0,1.0
2015-02-19,67.69,67.705,67.08,67.33,973207,56.3512257320787,56.363713077122,55.8434070336511,56.0515294510394,1169031.92386992,0.0,1.0
2015-02-20,68.68,68.98,67.43,67.61,2837021,57.1753905049367,57.4251374058028,56.1347784179948,56.2846265585144,3407875.32116945,0.0,1.0
2015-02-23,68.21,68.79,67.82,68.68,1208860,56.7841203602465,57.2669643685876,56.4594493891207,57.1753905049367,1452102.10313879,0.0,1.0
2015-02-24,68.16,68.4,67.93,68.06,865587,56.7424958767689,56.9422933974617,56.5510232527716,56.6592469098135,1039757.04643184,0.0,1.0
2015-02-25,68.01,68.45,67.91,67.97,998135,56.6176224263358,56.9839178809394,56.5343734593805,56.5843228395537,1198975.83898585,0.0,1.0
2015-02-26,68.14,68.3058,67.87,68.05,751253,56.7258460833778,56.8638728705898,56.5010738725984,56.650922013118,902417.204051191,0.0,1.0
2015-02-27,67.59,68.03,67.44,67.89,1104331,56.2679767651234,56.6342722197269,56.1431033146903,56.5177236659894,1326540.18468752,0.0,1.0
2015-03-02,68.24,68.3,67.345,67.48,765215,56.8090950503332,56.8590444305064,56.0640167960827,56.1764029014725,919188.58333748,0.0,1.0
2015-03-03,67.61,67.99,67.28,67.9,948414,56.2846265585144,56.6009726329448,56.0099049675618,56.526048562685,1139250.17292844,0.0,1.0
2015-03-04,67.01,67.5,66.7,67.33,788691,55.7851327567823,56.1930526948635,55.5270609592207,56.0515294510394,947388.33266601,0.0,1.0
2015-03-05,67.25,67.37,66.85,67.28,578551,55.9849302774752,56.0848290378216,55.6519344096537,56.0099049675618,694964.779935681,0.0,1.0
2015-03-06,66.1,67.02,65.97,66.9,808991,55.0275671574886,55.7934576534778,54.9193435004466,55.6935588931314,971773.019638626,0.0,1.0
2015-03-09,66.62,66.77,66.02,66.02,675195,55.4604617856564,55.5853352360895,54.9609679839243,54.9609679839243,811055.10938305,0.0,1.0
2015-03-10,65.1,66.29,65.09,66.26,940511,54.1950774879351,55.1857401947038,54.1867525912395,55.1607655046172,1129756.96203461,0.0,1.0
2015-03-11,64.6,65.235,64.5,65.03,1016810,53.7788326531583,54.3074635933248,53.6955836862029,54.1368032110663,1221408.54978455,0.0,1.0
2015-03-12,66.25,66.27,64.74,64.74,1087440,55.1524406079216,55.1690904013127,53.8953812068958,53.8953812068958,1306250.44342376,0.0,1.0
2015-03-13,65.3,66.18,64.95,66.02,812063,54.5780227359297,55.3135305461536,54.2854912204998,55.1798018533856,971594.631717776,0.26,1.0
2015-03-16,66.64,66.65,65.61,65.7,885082,55.6980005378615,55.7063585811595,54.8371220781676,54.9123444678496,1058958.38109855,0.0,1.0
2015-03-17,66.35,66.62,66.05,66.2,584813,55.4556172822195,55.6812844512655,55.2048759832796,55.3302466327495,699700.850006425,0.0,1.0
2015-03-18,67.49,67.795,66.1,66.14,972432,56.4084342181913,56.6633545387803,55.2466661997696,55.2800983729616,1163468.4881722,0.0,1.0
2015-03-19,67.61,67.76,67.19,67.5,659656,56.5087307377673,56.6341013872373,56.1576929192514,56.4167922614893,789246.9283546,0.0,1.0
2015-03-20,68.33,68.745,67.7,68.18,1571834,57.1105098552232,57.4573686520902,56.5839531274493,56.9851392057532,1880624.38056096,0.0,1.0
2015-03-23,68.53,68.89,68.06,68.29,920031,57.2776707211832,57.5785602799111,56.8848426861773,57.0770776820312,1100773.19199857,0.0,1.0
2015-03-24,68.14,68.6,67.98,68.39,1293343,56.9517070325612,57.3361770242692,56.8179783397933,57.1606581150112,1547423.18732631,0.0,1.0
2015-03-25,67.54,68.19,67.53,68.12,2031369,56.4502244346813,56.9934972490512,56.4418663913833,56.9349909459652,2430436.08123743,0.0,1.0
2015-03-26,67.42,67.72,66.88,67.3,946983,56.3499279151054,56.6006692140453,55.8985935770134,56.2496313955294,1133019.97397738,0.0,1.0
2015-03-27,67.07,67.69,66.74,67.25,1150138,56.0573963996754,56.5755950841513,55.7815809708415,56.2078411790394,1376085.23788748,0.0,1.0
2015-03-30,68.28,68.58,67.55,67.58,759955,57.0687196387332,57.3194609376732,56.4585824779793,56.4836566078733,909249.896063584,0.0,1.0
2015-03-31,68.06,68.58,67.83,68.05,736205,56.8848426861773,57.3194609376732,56.6926076903233,56.8764846428793,880834.154300571,0.0,1.0
2015-04-01,67.7,68.04,67.17,67.94,1009078,56.5839531274493,56.8681265995813,56.1409768326554,56.7845461666013,1207313.67859946,0.0,1.0
2015-04-02,68.08,68.45,67.54,67.81,924748,56.9015587727732,57.2108063747992,56.4502244346813,56.6758916037273,1106416.85742578,0.0,1.0
2015-04-06,68.15,68.47,67.34,67.41,1185916,56.9600650758592,57.2275224613952,56.2830635687214,56.3415698718074,1418891.90773157,0.0,1.0
2015-04-07,67.89,68.33,67.83,68.08,727390,56.7427559501113,57.1105098552232,56.6926076903233,56.9015587727732,870287.427410426,0.0,1.0
2015-04-08,68.51,68.51,67.84,67.84,762501,57.2609546345872,57.2609546345872,56.7009657336213,56.7009657336213,912296.063580579,0.0,1.0
2015-04-09,68.08,68.55,67.75,68.53,920483,56.9015587727732,57.2943868077792,56.6257433439393,57.2776707211832,1101313.98843128,0.0,1.0
2015-04-10,65.5,66.07,63.27,65.87,6919086,54.7451836018897,55.2215920698756,52.881339946436,55.0544312039156,8278356.25313998,0.0,1.0
2015-04-13,64.69,65.74,64.55,65.21,2452959,54.0681820947518,54.9457766410416,53.9511694885798,54.5028003462477,2934848.39996873,0.0,1.0
2015-04-14,64.36,65.0,64.21,64.63,2167784,53.7923666659178,54.3272814369897,53.6669960164479,54.0180338349638,2593650.11966275,0.0,1.0
2015-04-15,64.31,64.96,63.93,64.57,2473608,53.7505764494278,54.2938492637977,53.4329708041039,53.9678855751758,2959553.94319671,0.0,1.0
2015-04-16,64.08,64.625,63.82,64.21,1749597,53.5583414535739,54.0138548133148,53.3410323278259,53.6669960164479,2093309.32805647,0.0,1.0
2015-04-17,63.33,63.72,62.94,63.61,2382156,52.931488206224,53.2574518948459,52.6055245176021,53.165513418568,2850135.98885098,0.0,1.0
2015-04-20,63.94,64.29,63.57,63.63,2001835,53.4413288474019,53.7338603628319,53.132081245376,53.182229505164,2395100.05945937,0.0,1.0
2015-04-21,64.09,64.85,64.05,64.05,1915344,53.5666994968719,54.2019107875198,53.5332673236799,53.5332673236799,2291617.70489833,0.0,1.0
2015-04-22,64.28,64.68,63.75,64.11,1622560,53.7255023195339,54.0598240514538,53.2825260247399,53.5834155834679,1941315.61915762,0.0,1.0
2015-04-23,64.51,64.671,63.99,64.16,1325552,53.9177373153878,54.0523018124856,53.4831190638919,53.6252057999579,1585959.71896609,0.0,1.0
2015-04-24,64.11,64.53,63.98,64.52,1146263,53.5834155834679,53.9344534019838,53.4747610205939,53.9260953586858,1371448.98528404,0.0,1.0
2015-04-27,64.01,64.38,63.84,64.38,1393247,53.4998351504879,53.8090827525138,53.3577484144219,53.8090827525138,1666953.55638281,0.0,1.0
2015-04-28,64.28,64.41,63.52,63.86,1462697,53.7255023195339,53.8341568824078,53.090291028886,53.3744645010179,1750047.16755928,0.0,1.0
2015-04-29,64.15,64.59,64.01,64.11,1636402,53.6168477566599,53.9846016617718,53.4998351504879,53.5834155834679,1957876.91168325,0.0,1.0
2015-04-30,62.49,63.788,60.79,60.95,4084395,52.2294125691921,53.3142865892723,50.8085452085324,50.9422739013004,4886783.72960586,0.0,1.0
2015-05-01,63.11,63.15,62.18,62.7,2016433,52.747611253668,52.78104342686,51.9703132269542,52.4049314784501,2412565.86991227,0.0,1.0
2015-05-04,63.25,63.68,63.07,63.34,1630339,52.86462385984,53.2240197216539,52.714179080476,52.939846249522,1950622.82148076,0.0,1.0
2015-05-05,63.37,63.55,62.99,63.02,2109255,52.964920379416,53.11536515878,52.6473147340921,52.6723888639861,2523622.96388812,0.0,1.0
2015-05-06,63.48,63.96,63.11,63.58,1354856,53.056858855694,53.4580449339979,52.747611253668,53.140439288674,1621020.55671865,0.0,1.0
2015-05-07,64.06,64.32,63.41,63.5,1373175,53.5416253669779,53.7589344927258,52.998352552608,53.07357494229,1642938.36612314,0.0,1.0
2015-05-08,65.08,65.7,64.74,64.74,1308086,54.3941457833737,54.9123444678496,54.1099723112418,54.1099723112418,1565062.4833605,0.0,1.0
2015-05-11,64.54,65.28,64.54,64.87,882084,53.9428114452818,54.5613066493337,53.9428114452818,54.2186268741158,1055371.41714885,0.0,1.0
2015-05-12,64.0,64.33,63.66,64.04,1579069,53.4914771071899,53.7672925360238,53.2073036350579,53.5249092803819,1889280.71284119,0.0,1.0
2015-05-13,63.86,64.64,63.76,64.01,1038334,53.3744645010179,54.0263918782618,53.2908840680379,53.4998351504879,1242317.08664235,0.0,1.0
2015-05-14,64.55,64.61,64.01,64.17,1346128,53.9511694885798,54.0013177483678,53.4998351504879,53.6335638432559,1610577.92117728,0.0,1.0
2015-05-15,64.45,64.85,64.26,64.57,1050355,53.8675890555998,54.2019107875198,53.7087862329379,53.9678855751758,1256699.63955743,0.0,1.0
2015-05-18,64.65,64.77,64.2,64.34,866445,54.0347499215598,54.1350464411358,53.6586379731499,53.7756505793218,1036660.09986751,0.0,1.0
2015-05-19,64.78,64.97,64.558,64.81,839672,54.1434044844338,54.3022073070957,53.9578559232182,54.1684786143278,1004627.48284767,0.0,1.0
2015-05-20,64.78,65.19,64.63,64.98,646301,54.1434044844338,54.4860842596517,54.0180338349638,54.3105653503937,773268.30809165,0.0,1.0
2015-05-21,64.54,64.83,64.48,64.6,663862,53.9428114452818,54.1851947009238,53.8926631854938,53.9929597050698,794279.206664294,0.0,1.0
2015-05-22,64.37,64.72,64.28,64.41,794634,53.8007247092158,54.0932562246458,53.7255023195339,53.8341568824078,950741.664846722,0.0,1.0
2015-05-26,63.25,64.23,63.135,64.14,1027589,52.86462385984,53.6837121030439,52.768506361913,53.6084897133619,1229461.20684262,0.0,1.0
2015-05-27,63.58,63.67,63.19,63.51,1538977,53.140439288674,53.2156616783559,52.814475600052,53.081932985588,1841312.54784066,0.0,1.0
2015-05-28,63.4,63.66,63.08,63.46,877706,52.98999450931,53.2073036350579,52.722537123774,53.040142769098,1050133.34904617,0.0,1.0
2015-05-29,62.7,63.45,62.58,63.3,1547987,52.4049314784501,53.0317847258,52.3046349588741,52.90641407633,1852092.58292633,0.0,1.0
2015-06-01,62.62,63.04,62.08,62.75,1606565,52.3380671320661,52.689104950582,51.8867327939742,52.4467216949401,1922178.36486291,0.0,1.0
2015-06-02,62.44,62.59,62.05,62.41,1277940,52.1876223527021,52.3129930021721,51.8616586640802,52.1625482228081,1528994.23278417,0.0,1.0
2015-06-03,62.52,62.905,62.39,62.74,931903,52.2544866990861,52.5762713660591,52.1458321362121,52.4383636516421,1114977.47352323,0.0,1.0
2015-06-04,61.78,62.4,61.72,62.19,1213734,51.6359914950342,52.1541901795101,51.5858432352463,51.9786712702522,1452174.81738898,0.0,1.0
2015-06-05,62.2,62.31,61.54,61.69,1599317,51.9870293135502,52.0789677898282,51.4353984558823,51.5607691053523,1913506.47870298,0.0,1.0
2015-06-08,61.97,62.47,61.84,62.09,1060415,51.7947943176962,52.2126964825961,51.6861397548222,51.8950908372722,1268735.9495421,0.0,1.0
2015-06-09,61.79,62.17,61.63,62.01,1019470,51.6443495383322,51.9619551836562,51.5106208455643,51.8282264908882,1219747.21074267,0.0,1.0
2015-06-10,62.53,62.71,61.97,62.01,559183,52.2628447423841,52.4132895217481,51.7947943176962,51.8282264908882,669035.777948067,0.0,1.0
2015-06-11,64.16,64.385,63.1,63.3,1744301,53.6252057999579,53.8132617741628,52.73925321037,52.90641407633,2086972.91675639,0.0,1.0
2015-06-12,63.26,63.858,63.19,63.71,879422,53.090291028886,53.5921562523332,53.0315442635995,53.4679488057275,1047879.65260411,0.26,1.0
2015-06-15,62.86,62.958,62.15,62.63,1049891,52.754595227249,52.8368406986501,52.1587351793434,52.5615701413077,1251002.83635408,0.0,1.0
2015-06-16,63.03,63.26,62.63,62.84,1168980,52.8972659429447,53.090291028886,52.5615701413077,52.7378104371672,1392903.92587535,0.0,1.0
2015-06-17,62.94,63.3,62.6401,63.24,648191,52.8217343875764,53.1238606090497,52.5700464602991,53.0735062388041,772355.205920604,0.0,1.0
2015-06-18,63.4,63.49,62.85,63.08,1452845,53.2077845594589,53.2833161148272,52.7462028322081,52.9392279181493,1731144.67671677,0.0,1.0
2015-06-19,63.94,64.05,63.47,63.47,1356551,53.6609738916688,53.753290237119,53.2665313247454,53.2665313247454,1616405.08267903,0.0,1.0
2015-06-22,64.59,64.93,64.11,64.25,959857,54.2064795693289,54.4918210007203,53.8036446073645,53.9211381379374,1143722.37641271,0.0,1.0
2015-06-23,64.27,64.71,64.15,64.66,882312,53.9379229280193,54.30718830982,53.8372141875282,54.2652263346153,1051323.2464601,0.0,1.0
2015-06-24,63.3,64.185,63.3,64.15,691303,53.1238606090497,53.8665875701714,53.1238606090497,53.8372141875282,823725.523678253,0.0,1.0
2015-06-25,63.13,63.59,63.03,63.51,780801,52.9811898933539,53.3672400652365,52.8972659429447,53.3001009049091,930367.310157059,0.0,1.0
2015-06-26,63.37,63.43,63.04,63.25,2518287,53.1826073743361,53.2329617445817,52.9056583379856,53.081898633845,3000677.38437001,0.0,1.0
2015-06-29,62.41,63.19,62.33,62.99,1456888,52.3769374504074,53.0315442635995,52.30979829008,52.863696362781,1735962.13345026,0.0,1.0
2015-06-30,61.8,62.9,61.69,62.9,1313772,51.865001352911,52.7881648074127,51.7726850074609,52.7881648074127,1565431.55272555,0.0,1.0
2015-07-01,62.32,62.48,61.98,62.15,861340,52.3014058950391,52.4356842156939,52.0160644636477,52.1587351793434,1026333.95568228,0.0,1.0
2015-07-02,62.37,62.52,62.0,62.51,697028,52.3433678702437,52.4692537958576,52.0328492537295,52.4608614008167,830547.175867031,0.0,1.0
2015-07-06,62.52,62.58,61.66,61.81,943321,52.4692537958576,52.5196081661031,51.7475078223381,51.873393747952,1124018.8234706,0.0,1.0
2015-07-07,62.7,62.765,61.77,62.62,727985,52.6203169065942,52.6748674743602,51.8398241677883,52.5531777462668,867434.14299506,0.0,1.0
2015-07-08,61.58,62.46,61.58,62.13,832459,51.6803686620107,52.418899425612,51.6803686620107,52.1419503892615,991920.656666723,0.0,1.0
2015-07-09,62.33,62.74,62.23,62.42,884893,52.30979829008,52.6538864867579,52.2258743396708,52.3853298454483,1054398.64983115,0.0,1.0
2015-07-10,63.57,63.78,62.91,63.0,964053,53.3504552751546,53.526695571014,52.7965572024536,52.8720887578219,1148722.14105623,0.0,1.0
2015-07-13,64.02,64.1,63.74,63.95,1244875,53.7281130519962,53.7952522123236,53.4931259908503,53.6693662867097,1483336.99013163,0.0,1.0
2015-07-14,64.16,64.2751,63.75,64.03,711667,53.8456065825691,53.9422030494902,53.5015183858912,53.7365054470371,847990.349035853,0.0,1.0
2015-07-15,64.15,64.49,64.02,64.24,677549,53.8372141875282,54.1225556189196,53.7281130519962,53.9127457428965,807336.876655645,0.0,1.0
2015-07-16,64.5,64.67,64.02,64.48,2172475,54.1309480139606,54.2736187296563,53.7281130519962,54.1141632238787,2588623.3779586,0.0,1.0
2015-07-17,64.09,64.65,63.91,64.65,681762,53.7868598172827,54.2568339395744,53.635796706546,54.2568339395744,812356.897733604,0.0,1.0
2015-07-20,64.26,64.69,64.12,64.19,865285,53.9295305329784,54.2904035197381,53.8120370024054,53.8707837676919,1031034.64002896,0.0,1.0
2015-07-21,63.8,64.48,63.66,64.15,966336,53.5434803610959,54.1141632238787,53.4259868305229,53.8372141875282,1151442.46104696,0.0,1.0
2015-07-22,64.13,64.29,63.6501,63.79,1111796,53.8204293974464,53.9547077181012,53.4176783594324,53.5350879660549,1324766.04661543,0.0,1.0
2015-07-23,62.58,64.35,62.075,63.93,2976613,52.5196081661031,54.0050620883467,52.0957922165365,53.6525814966279,3546798.00639155,0.0,1.0
2015-07-24,62.64,62.95,62.16,62.51,1291827,52.5699625363487,52.8301267826173,52.1671275743843,52.4608614008167,1539282.87896437,0.0,1.0
2015-07-27,62.13,62.36,61.57,62.32,1531648,52.1419503892615,52.3349754752028,51.6719762669698,52.3014058950391,1825042.78281846,0.0,1.0
2015-07-28,62.42,62.51,61.84,62.39,1387490,52.3853298454483,52.4608614008167,51.8985709330747,52.3601526603256,1653270.60181764,0.0,1.0
2015-07-29,63.24,63.34,62.3,62.36,890085,53.0735062388041,53.1574301892134,52.2846211049572,52.3349754752028,1060585.20322226,0.0,1.0
2015-07-30,65.85,66.65,62.59,63.1,7446623,55.2639213444853,55.9353129477592,52.528000561144,52.9560127082312,8873060.6265408,0.0,1.0
2015-07-31,65.43,66.17,65.08,66.17,1691187,54.9114407527665,55.5324779857949,54.6177069263342,55.5324779857949,2015142.27077397,0.0,1.0
2015-08-03,65.49,65.72,64.67,65.5,1005651,54.961795123012,55.1548202089533,54.2736187296563,54.970187518053,1198288.44459312,0.0,1.0
2015-08-04,65.28,65.85,65.18,65.49,756030,54.7855548271526,55.2639213444853,54.7016308767434,54.961795123012,900851.302057811,0.0,1.0
2015-08-05,65.74,65.98,65.46,65.5,753078,55.1716049990351,55.3730224800173,54.9366179378893,54.970187518053,897333.831793834,0.0,1.0
2015-08-06,64.68,65.79,64.56,65.76,586104,54.2820111246972,55.2135669742398,54.1813023842061,55.188389789117,698375.132655173,0.0,1.0
2015-08-07,64.77,64.84,64.31,64.59,644188,54.3575426800655,54.416289445352,53.971492508183,54.2064795693289,767585.411385814,0.0,1.0
2015-08-10,65.52,65.69,65.0,65.16,799901,54.9869723081348,55.1296430238305,54.5505677660068,54.6848460866615,953126.010035772,0.0,1.0
2015-08-11,65.07,65.2799,64.59,64.91,990117,54.6093145312932,54.7854709032022,54.2064795693289,54.4750362106384,1179778.82972841,0.0,1.0
2015-08-12,70.75,70.89,68.07,68.57,6375212,59.3761949145381,59.4936884451111,57.1270330435705,57.5466527956167,7596415.52728672,0.0,1.0
2015-08-13,70.16,70.96,69.95,70.76,2395725,58.8810436071236,59.5524352103975,58.7048033112642,59.3845873095791,2854638.02444671,0.0,1.0
2015-08-14,70.27,70.37,69.7,69.98,1274802,58.9733599525738,59.057283902983,58.4949934352411,58.729980496387,1518996.65564316,0.0,1.0
2015-08-17,71.45,71.63,70.2,70.3,1850606,59.9636625674028,60.1147256781394,58.9146131872873,58.9985371376965,2205098.77213338,0.0,1.0
2015-08-18,71.72,71.74,71.23,71.48,1117098,60.1902572335078,60.2070420235896,59.7790298765025,59.9888397525256,1331083.67105297,0.0,1.0
2015-08-19,71.86,72.24,71.09,71.61,1861976,60.3077507640807,60.6266617756358,59.6615363459295,60.0979408880576,2218646.75211353,0.0,1.0
2015-08-20,71.31,72.295,71.31,71.68,1842718,59.8461690368299,60.6728199483609,59.8461690368299,60.1566876533441,2195699.78654996,0.0,1.0
2015-08-21,69.32,71.49,69.25,70.95,2968333,58.176082423686,59.9972321475665,58.1173356583995,59.5440428153566,3536931.93126088,0.0,1.0
2015-08-24,65.97,68.35,65.2,66.27,3148855,55.3646300849764,57.3620201047163,54.7184156668252,55.6164019362041,3752033.81709885,0.0,1.0
2015-08-25,65.37,67.81,65.32,67.78,2468077,54.861086382521,56.9088307725064,54.8191244073163,56.8836535873837,2940849.40945324,0.0,1.0
2015-08-26,69.45,69.56,66.41,67.13,2928206,58.285183559218,58.3774999046682,55.7338954667771,56.3381479097236,3489118.40508114,0.0,1.0
2015-08-27,70.29,70.57,68.99,69.97,1485537,58.9901447426556,59.2251318038015,57.8991333873355,58.721588101346,1770098.99171336,0.0,1.0
2015-08-28,70.28,70.48,69.7,70.24,1833344,58.9817523476147,59.1496002484332,58.4949934352411,58.948182767451,2184530.15028487,0.0,1.0
2015-08-31,69.06,69.91,68.9,69.6,1237897,57.957880152622,58.6712337311005,57.8236018319672,58.4110694848318,1475022.31956861,0.0,1.0
2015-09-01,67.08,68.45,66.54,67.65,2179737,56.296185934519,57.4459440551256,55.8429966023091,56.7745524518517,2597276.45013238,0.0,1.0
2015-09-02,67.84,68.03,66.96,67.81,1838118,56.9340079576292,57.0934634634068,56.1954771940279,56.9088307725064,2190218.63369959,0.0,1.0
2015-09-03,68.15,68.67,67.88,68.24,1677446,57.1941722038979,57.6305767460259,56.9675775377929,57.2697037592662,1998769.11396593,0.0,1.0
2015-09-04,67.06,67.92,66.79,67.3,1268313,56.2794011444371,57.0011471179566,56.0528064783322,56.4808186254193,1511264.65545924,0.0,1.0
2015-09-08,69.36,69.36,67.88,68.1,991362,58.2096520038497,58.2096520038497,56.9675775377929,57.1522102286932,1181262.31566292,0.0,1.0
2015-09-09,67.93,70.0,67.83,69.67,823202,57.0095395129975,58.7467652864688,56.9256155625883,58.4698162501183,980890.432332836,0.0,1.0
2015-09-10,68.72,69.115,67.8651,67.88,1614904,57.6725387212305,58.004038325347,56.9550728691819,56.9675775377929,1924246.88319031,0.0,1.0
2015-09-11,69.62,69.71,68.15,68.67,1232866,58.4278542749137,58.503385830282,57.1941722038979,57.6305767460259,1469027.60652726,0.0,1.0
2015-09-14,68.74,69.48,68.52,69.36,1147147,57.9075257823764,58.5309120069758,57.7221947426307,58.4298223489326,1361738.11114546,0.26,1.0
2015-09-15,69.87,70.15,68.65,68.99,803166,58.859453395616,59.0953292643833,57.8317085388441,58.118129236633,953410.288111506,0.0,1.0
2015-09-16,69.93,70.27,69.71,69.83,918661,58.9099982246375,59.1964189224264,58.7246671848918,58.8257568429349,1090510.36608473,0.0,1.0
2015-09-17,69.3,70.48,69.13,69.96,1433070,58.379277519911,59.3733258240019,58.2360671710166,58.9352706391483,1701147.31149471,0.0,1.0
2015-09-18,68.18,69.45,68.04,68.51,2347753,57.4357740448418,58.505639592465,57.3178361104581,57.7137706044604,2786935.53280972,0.0,1.0
2015-09-21,69.58,69.93,68.45,68.5,1138308,58.6151533886784,58.9099982246375,57.6632257754388,57.7053464662902,1351245.64316671,0.0,1.0
2015-09-22,68.21,68.89,67.8,68.86,1439816,57.4610464593526,58.0338878549303,57.1156567943719,58.0086154404196,1709155.25232338,0.0,1.0
2015-09-23,69.25,69.375,67.9,68.25,1333325,58.3371568290598,58.442458556188,57.1998981760745,57.4947430120336,1582743.50806219,0.0,1.0
2015-09-24,68.3,68.85,67.85,68.58,1146165,57.5368637028849,58.0001913022493,57.1577774852232,57.7727395716522,1360572.41326616,0.0,1.0
2015-09-25,68.22,69.04,67.83,68.82,1116734,57.4694705975228,58.1602499274843,57.1409292088826,57.9749188877385,1325635.90177363,0.0,1.0
2015-09-28,65.85,68.22,65.82,68.0,1447303,55.4729498511709,57.4694705975228,55.4476774366601,57.2841395577771,1718042.80835425,0.0,1.0
2015-09-29,66.5,66.6,65.75,65.95,1514794,56.0205188322379,56.1047602139405,55.3887084694683,55.5571912328735,1798159.01565751,0.0,1.0
2015-09-30,67.08,67.74,66.35,67.3,1496637,56.509118846113,57.0651119653503,55.894156759684,56.6944498858588,1776605.47554097,0.0,1.0
2015-10-01,67.58,67.75,66.74,67.75,1424579,56.9303257546261,57.0735361035205,56.2226981483241,57.0735361035205,1691067.94215343,0.0,1.0
2015-10-02,68.35,68.41,66.16,66.42,882383,57.5789843937362,57.6295292227578,55.734098134449,55.9531257268758,1047446.02019345,0.0,1.0
2015-10-05,69.33,69.525,68.52,68.52,1083041,58.4045499344218,58.5688206287419,57.7221947426307,57.7221947426307,1285640.11903713,0.0,1.0
2015-10-06,69.44,69.46,68.67,69.13,1219319,58.4972154542947,58.5140637306352,57.8485568151846,58.2360671710166,1447410.96994872,0.0,1.0
2015-10-07,70.14,70.28,69.36,69.82,1345161,59.086905126213,59.2048430605967,58.4298223489326,58.8173327047646,1596793.60999639,0.0,1.0
2015-10-08,71.3,71.38,69.95,70.1,1584386,60.0641051539633,60.1314982593254,58.926846500978,59.053208573532,1880769.24663125,0.0,1.0
2015-10-09,70.5,71.65,70.1,71.26,1507825,59.3901741003424,60.3589499899225,59.053208573532,60.0304086012823,1789886.35932265,0.0,1.0
2015-10-12,70.82,71.16,70.27,70.5,697451,59.6597465217908,59.9461672195797,59.1964189224264,59.3901741003424,827919.706329274,0.0,1.0
2015-10-13,69.84,70.89,69.6,70.44,1242188,58.8341809811052,59.7187154889826,58.6320016650189,59.3396292713208,1474557.96058182,0.0,1.0
2015-10-14,69.38,70.34,69.2,69.93,1104984,58.4466706252731,59.2553878896182,58.2950361382084,58.9099982246375,1311687.88743374,0.0,1.0
2015-10-15,69.81,69.87,69.12,69.86,1669664,58.8089085665944,58.859453395616,58.2276430328464,58.8510292574457,1981999.77998248,0.0,1.0
2015-10-16,70.35,70.35,69.58,70.06,996344,59.2638120277885,59.2638120277885,58.6151533886784,59.0195120208509,1182725.14037966,0.0,1.0
2015-10-19,70.61,70.69,69.76,69.99,1026675,59.4828396202153,59.5502327255774,58.7667878757431,58.9605430536591,1218730.01041737,0.0,1.0
2015-10-20,70.64,70.815,70.12,70.5,853928,59.5081120347261,59.6555344527056,59.0700568498725,59.3901741003424,1013668.08418992,0.0,1.0
2015-10-21,69.73,71.06,69.68,70.81,823537,58.7415154612323,59.8619258378771,58.699394770381,59.6513223836205,977591.990249196,0.0,1.0
2015-10-22,70.57,71.0,69.84,70.14,1038274,59.4491430675342,59.8113810088555,58.8341809811052,59.086905126213,1232498.77793468,0.0,1.0
2015-10-23,71.23,71.34,70.595,71.2,1018361,60.0051361867715,60.0978017066444,59.4702034129599,59.9798637722607,1208860.75158999,0.0,1.0
2015-10-26,71.34,71.39,70.825,71.13,944895,60.0978017066444,60.1399223974957,59.6639585908759,59.9208948050689,1121651.83061176,0.0,1.0
2015-10-27,70.99,71.38,70.7062,70.94,1197947,59.8029568706852,60.1314982593254,59.5638798294132,59.7608361798339,1422041.01569578,0.0,1.0
2015-10-28,72.79,72.8,71.01,71.31,1046938,61.3193017413323,61.3277258795025,59.8198051470257,60.0725292921336,1242783.50952964,0.0,1.0
2015-10-29,72.74,72.87,72.39,72.66,1155123,61.2771810504809,61.3866948466944,60.9823362145218,61.2097879451189,1371206.14198588,0.0,1.0
2015-10-30,72.92,73.01,72.4001,72.83,2016013,61.4288155375457,61.504632781078,60.9908445940738,61.3529982940133,2393138.57305531,0.0,1.0
2015-11-02,73.5,73.6,70.58,72.28,2812383,61.9174155514208,62.0016569331234,59.4575672057045,60.8896706946489,3338481.56708564,0.0,1.0
2015-11-03,64.47,69.25,64.06,66.04,9437427,54.3104187836748,58.3371568290598,53.9650291186941,55.6330084764059,11202839.7555441,0.0,1.0
2015-11-04,65.54,67.77,64.44,64.48,5650526,55.2118015678928,57.0903843798611,54.285146369164,54.3188429218451,6707541.92986451,0.0,1.0
2015-11-05,66.18,66.7,65.46,65.72,3622573,55.7509464107895,56.1890015956431,55.1444084625307,55.3634360549575,4300229.80010977,0.0,1.0
2015-11-06,67.19,67.43,66.14,66.17,2282490,56.6017843659859,56.8039636820722,55.7172498581085,55.7425222726193,2709464.10643831,0.0,1.0
2015-11-09,66.35,67.47,66.06,66.94,1181340,55.894156759684,56.8376602347532,55.6498567527464,56.3911809117294,1402327.42640705,0.0,1.0
2015-11-10,66.51,66.69,66.03,66.13,1807010,56.0289429704081,56.1805774574728,55.6245843382356,55.7088257199382,2145038.41636769,0.0,1.0
2015-11-11,67.08,67.37,66.19,66.42,1833084,56.509118846113,56.7534188530506,55.7593705489598,55.9531257268758,2175989.95048669,0.0,1.0
2015-11-12,66.31,67.02,66.22,66.77,1690853,55.8604602070029,56.4585740170915,55.7846429634706,56.2479705628349,2007152.50133124,0.0,1.0
2015-11-13,65.1,66.33,65.09,66.21,1084537,54.8411394884013,55.8773084833434,54.832715350231,55.7762188253003,1287415.96835223,0.0,1.0
2015-11-16,65.5,65.61,64.89,65.14,1466144,55.1781050152117,55.2707705350846,54.6642325868258,54.8748360410823,1740408.30096513,0.0,1.0
2015-11-17,65.61,66.115,65.43,65.72,999853,55.2707705350846,55.6961895126828,55.1191360480199,55.3634360549575,1186890.55164082,0.0,1.0
2015-11-18,66.12,66.26,65.5,65.92,1303590,55.700401581768,55.8183395161516,55.1781050152117,55.5319188183627,1547446.12879439,0.0,1.0
2015-11-19,66.08,66.53,65.87,66.25,1308767,55.6667050290869,56.0457912467487,55.4897981275114,55.8099153779813,1553591.5645593,0.0,1.0
2015-11-20,66.41,66.61,66.19,66.4,2693665,55.9447015887055,56.1131843521108,55.7593705489598,55.9362774505353,3197555.57845562,0.0,1.0
2015-11-23,65.55,66.64,65.38,66.48,2406666,55.2202257060631,56.1384567666215,55.0770153571686,56.0036705558974,2856869.09611234,0.0,1.0
2015-11-24,64.78,65.47,63.96,65.15,2116043,54.5715670669529,55.152832600701,53.8807877369915,54.8832601792526,2511880.69002714,0.0,1.0
2015-11-25,64.53,65.01,64.12,65.01,2030001,54.3609636126964,54.7653222448689,54.0155739477157,54.7653222448689,2409743.23897755,0.0,1.0
2015-11-27,64.72,64.89,64.48,64.63,969640,54.5210222379314,54.6642325868258,54.3188429218451,54.445204994399,1151025.75527903,0.0,1.0
2015-11-30,63.67,64.9,63.58,64.81,3072851,53.6364877300539,54.6726567249961,53.5606704865216,54.5968394814637,3647674.02658197,0.0,1.0
2015-12-01,64.49,64.76,63.67,63.97,4092412,54.3272670600154,54.5547187906124,53.6364877300539,53.8892118751618,4857959.25623219,0.0,1.0
2015-12-02,64.98,65.96,64.15,64.35,8466693,54.7400498303582,55.5656153710438,54.0408463622265,54.2093291256317,10050515.3511001,0.0,1.0
2015-12-03,64.07,65.26,63.61,65.18,4312157,53.9734532568644,54.9759256991255,53.5859429010324,54.9085325937634,5118810.8656891,0.0,1.0
2015-12-04,65.04,65.3,64.02,64.33,3141584,54.7905946593797,55.0096222518065,53.9313325660131,54.1924808492912,3729264.56867758,0.0,1.0
2015-12-07,63.51,64.9999,63.13,64.81,2116971,53.5017015193297,54.756813865317,53.1815842688598,54.5968394814637,2512982.28639373,0.0,1.0
2015-12-08,63.05,63.11,62.29,63.0,2539049,53.1141911634977,53.1647359925193,52.4739566625579,53.0720704726464,3014016.3286534,0.0,1.0
2015-12-09,63.45,64.1,62.68,62.74,2529099,53.4511566903082,53.9987256713752,52.8024980511981,52.8530428802196,3002205.03140387,0.0,1.0
2015-12-10,62.88,63.6,62.78,63.41,1960211,52.9709808146033,53.5775187628621,52.8867394329007,53.4174601376271,2326897.96912387,0.0,1.0
2015-12-11,61.2,62.06,60.95,61.53,2256844,51.5557256019994,52.2802014846419,51.3451221477428,51.833722161618,2679020.6361608,0.0,1.0
2015-12-14,61.11,62.1,60.38,60.415,2138761,51.6989359508938,52.5364739412618,51.0813574327437,51.1109673616961,2528092.35443733,0.26,1.0
2015-12-15,61.62,61.9,61.07,61.57,1917916,52.1303949156288,52.367274347248,51.6650960320911,52.0880950171254,2267045.62877901,0.0,1.0
2015-12-16,62.03,62.34,60.8603,62.09,1380238,52.477254083357,52.7395134540782,51.4876902577677,52.5280139615611,1631490.91231039,0.0,1.0
2015-12-17,59.88,62.49,59.75,61.99,2062507,50.6583584477094,52.8664131495885,50.5483787116005,52.4434141645542,2437957.38639029,0.0,1.0
2015-12-18,58.52,59.65,58.49,59.6,2713856,49.5078012084161,50.4637789145936,49.482421269314,50.4214790160902,3207875.30941694,0.0,1.0
2015-12-21,59.16,59.77,58.78,58.98,1682319,50.04923990926,50.5652986710019,49.7277606806339,49.8969602746476,1988561.50903474,0.0,1.0
2015-12-22,59.85,60.05,59.19,59.37,1711632,50.6329785086073,50.8021781026211,50.074619848362,50.2268994829744,2023210.52834341,0.0,1.0
2015-12-23,61.19,61.52,59.91,60.04,2187879,51.7666157884993,52.045795118622,50.6837383868115,50.7937181229204,2586151.5954022,0.0,1.0
2015-12-24,61.11,61.42,60.8,61.13,411329,51.6989359508938,51.9611953216151,51.4366765801725,51.7158559102952,486205.658350023,0.0,1.0
2015-12-28,61.0,61.0,60.27,60.82,1365624,51.6058761741863,51.6058761741863,50.9882976560362,51.4535965395739,1614216.63918321,0.0,1.0
2015-12-29,61.59,62.14,61.24,61.36,755066,52.1050149765268,52.5703138600645,51.8089156870027,51.910435443411,892515.143906017,0.0,1.0
2015-12-30,60.99,61.62,60.96,61.33,584894,51.5974161944856,52.1303949156288,51.5720362553835,51.8850555043089,691365.725088623,0.0,1.0
2015-12-31,60.6,61.355,60.51,60.77,871122,51.2674769861588,51.9062054535606,51.1913371688526,51.4112966410705,1029697.50616462,0.0,1.0
2016-01-04,59.91,59.97,58.99,59.52,2164097,50.6837383868115,50.7344982650156,49.9054202543483,50.3537991784847,2558040.41683983,0.0,1.0
2016-01-05,60.29,61.09,59.67,60.19,2283615,51.0052176154375,51.6820159914924,50.480698873995,50.9206178184307,2699314.98749903,0.0,1.0
2016-01-06,59.18,59.73,58.9,59.36,1743722,50.0661598686614,50.5314587521991,49.8292804370421,50.2184395032737,2061142.06143846,0.0,1.0
2016-01-07,59.19,59.61,58.08,58.5,2160638,50.074619848362,50.4299389957909,49.1355621015859,49.4908812490147,2553951.75454704,0.0,1.0
2016-01-08,58.13,59.66,58.04,59.52,1960841,49.1778620000893,50.4722388942943,49.1017221827831,50.3537991784847,2317784.52120983,0.0,1.0
2016-01-11,58.94,59.27,58.07,58.61,1726304,49.8631203558449,50.1422996859675,49.1271021218852,49.5839410257222,2040553.35955471,0.0,1.0
2016-01-12,59.99,60.19,58.94,59.96,2757544,50.751418224417,50.9206178184307,49.8631203558449,50.7260382853149,3259516.09526475,0.0,1.0
2016-01-13,59.12,60.7,58.93,60.21,2533031,50.0153999904572,51.3520767831657,49.8546603761442,50.937537777832,2994133.66180361,0.0,1.0
2016-01-14,60.3,60.62,58.93,59.41,3068265,51.0136775951382,51.2843969455602,49.8546603761442,50.2607394017771,3626799.4824516,0.0,1.0
2016-01-15,58.46,59.27,57.62,58.57,2995296,49.457041330212,50.1422996859675,48.7464030353543,49.5501011069195,3540547.50244498,0.0,1.0
2016-01-19,58.71,59.34,58.3,59.15,1383415,49.6685408227291,50.2015195438723,49.321681655001,50.0407799295593,1635246.24047003,0.0,1.0
2016-01-20,57.89,58.35,56.8,57.92,2399669,48.9748224872728,49.3639815535044,48.052684699898,49.0002024263749,2836494.98568577,0.0,1.0
2016-01-21,58.05,58.94,57.67,58.14,2661905,49.1101821624838,49.8631203558449,48.7887029338577,49.18632197979,3146467.36065344,0.0,1.0
2016-01-22,59.45,59.55,58.93,59.06,1972818,50.2945793205799,50.3791791175868,49.8546603761442,49.9646401122531,2331941.76558126,0.0,1.0
2016-01-25,58.85,59.65,58.76,59.17,1271781,49.7869805385387,50.4637789145936,49.7108407212325,50.0576998889607,1503290.84110785,0.0,1.0
2016-01-26,60.04,60.09,58.72,59.01,1269184,50.7937181229204,50.8360180214238,49.6770008024298,49.9223402137497,1500221.09378944,0.0,1.0
2016-01-27,58.81,60.385,58.45,59.87,2111509,49.753140619736,51.0855874225941,49.4485813505113,50.6498984680087,2495879.5111869,0.0,1.0
2016-01-28,58.21,59.46,58.06,59.3,1657123,49.2455418376948,50.3030393002806,49.1186421421845,50.1676796250696,1958778.93166289,0.0,1.0
2016-01-29,59.73,59.755,58.31,58.6,2198769,50.5314587521991,50.5526087014508,49.3301416347017,49.5754810460216,2599023.96671429,0.0,1.0
2016-02-01,60.67,61.035,59.21,59.38,1810216,51.3266968440636,51.6354861031387,50.0915398077634,50.2353594626751,2139740.35877788,0.0,1.0
2016-02-02,59.52,60.12,59.3,60.0,1614001,50.3537991784847,50.8613979605259,50.1676796250696,50.7598782041176,1907807.17815324,0.0,1.0
2016-02-03,59.65,59.95,58.86,59.6,1523243,50.4637789145936,50.7175783056142,49.7954405182394,50.4214790160902,1800527.96093167,0.0,1.0
2016-02-04,60.15,60.26,59.46,59.46,1453571,50.8867778996279,50.9798376763355,50.3030393002806,50.3030393002806,1718173.15339668,0.0,1.0
2016-02-05,58.54,60.4,58.29,59.85,1919437,49.5247211678174,51.0982773921451,49.3132216753003,50.6329785086073,2268843.50543335,0.0,1.0
2016-02-08,56.04,57.74,55.105,57.74,4212421,47.4097262426459,48.8479227917625,46.6187181406317,48.8479227917625,4979232.98759013,0.0,1.0
2016-02-09,57.93,59.33,56.38,57.65,5576212,49.0086624060756,50.1930595641717,47.6973655524692,48.7717829744564,6591282.95490786,0.0,1.0
2016-02-10,57.4,58.68,57.32,57.89,3098642,48.5602834819392,49.643160883627,48.4926036443337,48.9748224872728,3662706.18799314,0.0,1.0
2016-02-11,56.44,56.88,55.99,56.2,1965321,47.7481254306733,48.1203645375035,47.3674263441424,47.5450859178569,2323080.04219038,0.0,1.0
2016-02-12,57.57,57.63,56.83,57.1,1538457,48.7041031368509,48.754863015055,48.0780646390001,48.3064840909186,1818511.45561874,0.0,1.0
2016-02-16,58.65,58.97,58.22,58.5,2774697,49.617780944525,49.888500294947,49.2540018173955,49.4908812490147,3279791.55762621,0.0,1.0
2016-02-17,59.54,59.55,58.83,59.11,2644273,50.3707191378861,50.3791791175868,49.7700605791373,50.0069400107566,3125625.70307999,0.0,1.0
2016-02-18,59.17,59.76,58.93,59.51,1233499,50.0576998889607,50.5568386913012,49.8546603761442,50.345339198784,1458040.14151469,0.0,1.0
2016-02-19,59.71,59.75,58.66,59.17,1690068,50.5145387927977,50.5483787116005,49.6262409242257,50.0576998889607,1997721.10548079,0.0,1.0
2016-02-22,59.99,60.7,59.655,59.91,1767376,50.751418224417,51.3520767831657,50.468008904444,50.6837383868115,2089101.93940138,0.0,1.0
2016-02-23,58.98,59.99,58.8999,59.66,1753088,49.8969602746476,50.751418224417,49.8291958372451,50.4722388942943,2072213.00998842,0.0,1.0
2016-02-24,59.18,59.23,57.8,58.51,1605831,50.0661598686614,50.1084597671648,48.8986826699667,49.4993412287154,1898149.94457934,0.0,1.0
2016-02-25,60.04,60.07,58.93,59.33,1556002,50.7937181229204,50.8190980620224,49.8546603761442,50.1930595641717,1839250.276066,0.0,1.0
2016-02-26,59.49,60.61,59.395,60.18,1806578,50.3284192393826,51.2759369658595,50.2480494322261,50.91215783873,2135440.11205305,0.0,1.0
2016-02-29,58.25,59.69,58.23,59.43,2735596,49.2793817564975,50.4976188333964,49.2624617970962,50.2776593611785,3233572.7706038,0.0,1.0
2016-03-01,60.0,60.01,58.7,58.81,2165345,50.7598782041176,50.7683381838183,49.6600808430284,49.753140619736,2559515.59768441,0.0,1.0
2016-03-02,59.92,59.99,59.1287,59.96,1565640,50.6921983665121,50.751418224417,50.0227601727968,50.7260382853149,1850642.73838978,0.0,1.0
2016-03-03,60.33,60.47,59.43,59.85,2195541,51.0390575342403,51.1574972500499,50.2776593611785,50.6329785086073,2595208.35472205,0.0,1.0
2016-03-04,60.81,60.84,59.95,60.33,3087666,51.4451365598732,51.4705164989753,50.7175783056142,51.0390575342403,3649732.1615908,0.0,1.0
2016-03-07,60.07,60.66,59.835,60.44,1848524,50.8190980620224,51.3182368643629,50.6202885390563,51.1321173109478,2185021.7913053,0.0,1.0
2016-03-08,59.18,59.76,59.13,59.53,1465922,50.0661598686614,50.5568386913012,50.0238599701579,50.3622591581854,1732772.47920711,0.0,1.0
2016-03-09,60.02,60.05,59.11,59.52,1873594,50.776798163519,50.8021781026211,50.0069400107566,50.3537991784847,2214655.43214958,0.0,1.0
2016-03-10,61.56,61.75,60.07,60.24,4338544,52.0796350374247,52.2403746517377,50.8190980620224,50.9629177169341,5128314.90558784,0.0,1.0
2016-03-11,62.81,63.01,61.26,61.82,3870986,53.1371325000105,53.3063320940242,51.8258356464041,52.2995945096425,4575644.54875227,0.0,1.0
2016-03-14,62.8,62.92,62.17,62.74,2386499,53.1286725203098,53.230192276718,52.5956937991666,53.0779126421057,2820927.57244607,0.0,1.0
2016-03-15,62.43,62.7,61.82,62.04,1397450,53.0356127436022,53.264983485886,52.5174047702946,52.7042994491924,1644985.30302215,0.26,1.0
2016-03-16,62.76,63.0,62.21,62.32,1528202,53.315954761949,53.5198398662012,52.8487180647044,52.9421654041533,1798897.87115751,0.0,1.0
2016-03-17,63.06,63.37,62.53,62.73,2297101,53.5708111422643,53.8341627352567,53.120564870374,53.2904691239175,2703994.6935901,0.0,1.0
2016-03-18,62.54,62.84,61.25,61.93,9141239,53.1290600830512,53.3839164633664,52.0331776476956,52.6108521097435,10760459.269679,0.0,1.0
2016-03-21,62.75,62.928,62.19,62.36,2248771,53.3074595492718,53.4586743349255,52.83172763935,52.976146254862,2647103.82830329,0.0,1.0
2016-03-22,62.45,62.75,62.37,62.5,1448056,53.0526031689566,53.3074595492718,52.9846414675392,53.0950792323425,1704555.32430716,0.0,1.0
2016-03-23,62.89,63.03,62.2,62.49,2280015,53.4263925267523,53.5453255042327,52.8402228520272,53.0865840196653,2683882.18946656,0.0,1.0
2016-03-24,62.62,62.72,61.95,62.67,1567778,53.1970217844686,53.2819739112403,52.6278425350979,53.2394978478544,1845484.10919994,0.0,1.0
2016-03-28,62.42,63.0,62.25,63.0,1044979,53.0271175309251,53.5198398662012,52.8826989154131,53.5198398662012,1230079.857574,0.0,1.0
2016-03-29,62.92,62.95,62.05,62.23,1105290,53.4518781647838,53.4773638028153,52.7127946618696,52.8657084900588,1301073.96012548,0.0,1.0
2016-03-30,63.18,63.407,62.92,63.0,1397306,53.6727536943904,53.8655950221622,53.4518781647838,53.5198398662012,1644815.79578852,0.0,1.0
2016-03-31,63.31,63.74,62.84,63.03,1665455,53.7831914591936,54.1484856043121,53.3839164633664,53.5453255042327,1960462.98461108,0.0,1.0
2016-04-01,65.01,65.11,63.39,63.64,2804135,55.2273776143133,55.3123297410851,53.851153160611,54.0635334775404,3300841.43453435,0.0,1.0
2016-04-04,64.34,65.35,64.25,65.11,1468557,54.6581983649426,55.5162148453373,54.5817414508481,55.3123297410851,1728687.73956156,0.0,1.0
2016-04-05,63.44,64.18,63.37,63.99,1204903,53.8936292239969,54.5222749621078,53.8341627352567,54.3608659212415,1418331.76612208,0.0,1.0
2016-04-06,64.5,64.58,63.3,63.34,1454011,54.7941217677774,54.8620834691948,53.7746962465164,53.8086770972252,1711565.15469787,0.0,1.0
2016-04-07,63.89,64.38,63.48,64.05,1483973,54.2759137944698,54.6921792156513,53.9276100747056,54.4118371973046,1746834.43062842,0.0,1.0
2016-04-08,63.98,64.435,63.75,64.4,1746614,54.3523707085643,54.7389028853758,54.1569808169893,54.7091696410057,2055997.96776467,0.0,1.0
2016-04-11,64.11,64.82,63.91,64.23,1737560,54.4628084733676,55.065968573447,54.2929042198241,54.5647510254937,2045340.20045023,0.0,1.0
2016-04-12,64.03,64.39,63.74,64.1,1417215,54.3948467719502,54.7006744283285,54.1484856043121,54.4543132606904,1668251.34797133,0.0,1.0
2016-04-13,64.28,64.5062,63.77,64.37,1815373,54.6072270888796,54.7993887996373,54.1739712423437,54.6836840029742,2136936.49468906,0.0,1.0
2016-04-14,64.19,64.48,63.93,64.18,1176389,54.530770174785,54.7771313424231,54.3098946451785,54.5222749621078,1384766.97959635,0.0,1.0
2016-04-15,64.06,64.57,63.995,64.25,1641675,54.4203324099817,54.8535882565176,54.3651135275801,54.5817414508481,1932470.74839092,0.0,1.0
2016-04-18,65.01,65.04,63.92,64.04,1086518,55.2273776143133,55.2528632523449,54.3013994325013,54.4033419846274,1278976.8088082,0.0,1.0
2016-04-19,65.49,65.84,65.0,65.23,1658193,55.6351478228177,55.9324802665189,55.2188824016362,55.4142722932112,1951914.64064847,0.0,1.0
2016-04-20,66.45,66.79,65.32,65.56,2881011,56.4506882398265,56.7395254708505,55.4907292073058,55.694614311558,3391334.75462103,0.0,1.0
2016-04-21,65.24,66.68,64.99,66.22,2024393,55.4227675058884,56.6460781314015,55.210387188959,56.2552983482515,2382980.95283618,0.0,1.0
2016-04-22,65.24,65.44,64.36,64.91,1436830,55.4227675058884,55.5926717594319,54.675188790297,55.1424254875416,1691340.82288548,0.0,1.0
2016-04-25,65.7,65.86,64.69,64.96,1575260,55.8135472890384,55.9494706918732,54.9555308086438,55.1849015509275,1854291.42254726,0.0,1.0
2016-04-26,66.0,66.22,65.13,65.83,1375326,56.0684036693536,56.2552983482515,55.3293201664394,55.9239850538417,1618942.39998873,0.0,1.0
2016-04-27,66.4,66.625,65.41,65.41,1473002,56.4082121764406,56.5993544616771,55.5671861214003,55.5671861214003,1733920.0982663,0.0,1.0
2016-04-28,65.67,66.46,65.51,66.02,1617682,55.7880616510069,56.4591834525037,55.6521382481721,56.085394094708,1904227.78272101,0.0,1.0
2016-04-29,65.8,66.11,64.84,65.29,2995260,55.8984994158102,56.1618510088026,55.0829589988014,55.4652435692742,3525821.08750232,0.0,1.0
2016-05-02,67.18,67.36,65.72,66.0,4016680,57.0708387652603,57.2237525934494,55.8305377143928,56.0684036693536,4728168.85537444,0.0,1.0
2016-05-03,71.29,72.23,69.52,69.57,8604415,60.5623711755791,61.3609211672335,59.0587185317192,59.101194595105,10128545.7197777,0.0,1.0
2016-05-04,71.05,71.4,70.51,71.05,3866172,60.3584860713269,60.655818515028,59.8997445867595,60.3584860713269,4551000.83649201,0.0,1.0
2016-05-05,70.39,71.5,69.93,70.89,2919982,59.7978020346334,60.7407706417998,59.4070222514833,60.2225626684921,3437208.82685551,0.0,1.0
2016-05-06,71.25,71.27,70.05,70.14,2242113,60.5283903248704,60.5453807502248,59.5089648036094,59.585421717704,2639266.47301507,0.0,1.0
2016-05-09,71.72,72.98,71.54,71.83,2666675,60.9276653206976,61.9980621180217,60.7747514925085,61.0211126601466,3139032.65443243,0.0,1.0
2016-05-10,73.85,73.9,71.95,71.95,3698456,62.7371456209359,62.7796216843217,61.1230552122727,61.1230552122727,4353576.70319088,0.0,1.0
2016-05-11,73.43,74.19,73.19,74.13,2757887,62.3803466884945,63.0259828519598,62.1764615842423,62.9750115758968,3246401.36133375,0.0,1.0
2016-05-12,71.77,72.98,71.3,72.05,4720101,60.9701413840835,61.9980621180217,60.5708663882563,61.2080073390444,5556189.32611554,0.0,1.0
2016-05-13,72.31,73.03,71.8,71.82,7523660,61.4288828686509,62.0405381814075,60.995627022115,61.0126174474694,8856352.73171537,0.0,1.0
2016-05-16,72.79,72.985,71.92,72.28,2619559,61.8366530771553,62.0023097243602,61.0975695742411,61.4033972306194,3083570.82929579,0.0,1.0
2016-05-17,72.13,73.0,71.91,72.67,2094523,61.2759690404618,62.015052543376,61.089074361564,61.7347105250292,2465533.32988076,0.0,1.0
2016-05-18,72.39,72.865,71.6,72.05,2440025,61.4968445700683,61.9003671722341,60.8257227685715,61.2080073390444,2872235.3315014,0.0,1.0
2016-05-19,72.61,72.74,71.73,72.05,1753941,61.6837392489662,61.7941770137695,60.9361605333748,61.2080073390444,2064622.82540912,0.0,1.0
2016-05-20,72.98,73.1,72.65,73.1,2399678,61.9980621180217,62.1000046701477,61.7177200996749,62.1000046701477,2824741.5234789,0.0,1.0
2016-05-23,72.54,72.9,72.465,72.87,1378340,61.624272760226,61.9301004166043,61.5605586651472,61.9046147785727,1622490.28055927,0.0,1.0
2016-05-24,73.91,73.97,72.82,72.99,5103261,62.7881168969989,62.839088173062,61.8621387151869,62.0065573306988,6007219.82359736,0.0,1.0
2016-05-25,73.68,74.11,73.43,73.97,2135954,62.5927270054239,62.9580211505424,62.3803466884945,62.839088173062,2514303.15068974,0.0,1.0
2016-05-26,74.03,74.5,73.26,73.5,1813925,62.890059449125,63.2893344449522,62.2359280729826,62.4398131772347,2135232.00528424,0.0,1.0
2016-05-27,74.41,74.57,73.88,73.9,1476358,63.2128775308576,63.3488009336924,62.7626312589674,62.7796216843217,1737870.55851671,0.0,1.0
2016-05-31,74.27,74.59,73.85,74.48,3217920,63.0939445533772,63.3657913590468,62.7371456209359,63.2723440195979,3787921.64750155,0.0,1.0
2016-06-01,74.72,74.75,73.66,74.19,1354537,63.4762291238501,63.5017147618816,62.5757365800695,63.0259828519598,1594470.97026707,0.0,1.0
2016-06-02,75.38,75.46,74.26,74.65,1346818,64.0369131605436,64.104874861961,63.0854493407,63.4167626351099,1585384.6762644,0.0,1.0
2016-06-03,74.99,75.15,74.27,74.97,1256001,63.7055998661338,63.8415232689686,63.0939445533772,63.6886094407794,1478480.93712199,0.0,1.0
2016-06-06,75.28,75.8,74.75,74.95,1800928,63.9519610337719,64.3937120929849,63.5017147618816,63.6716190154251,2119932.80031563,0.0,1.0
2016-06-07,75.45,75.75,75.1401,75.28,1589821,64.0963796492838,64.3512360295991,63.8331130084182,63.9519610337719,1871431.66441446,0.0,1.0
2016-06-08,75.38,75.71,75.08,75.31,1210521,64.0369131605436,64.3172551788904,63.7820567802284,63.9774466718034,1424944.90250075,0.0,1.0
2016-06-09,75.14,75.4,74.923,75.07,1190063,63.8330280562914,64.053903585898,63.6486819411967,63.7735615675512,1400863.10398973,0.0,1.0
2016-06-10,74.34,74.63,74.06,74.56,1794884,63.1534110421174,63.3997722097555,62.9155450871565,63.3403057210153,2112818.20503747,0.0,1.0
2016-06-13,73.44,74.65,73.4,74.13,1796049,62.3888419011717,63.4167626351099,62.354861050463,62.9750115758968,2114189.56564287,0.0,1.0
2016-06-14,73.75,73.89,72.9008,73.11,1533426,62.8730690237707,62.9924212903921,62.1491122750929,62.3274586620729,1798706.01604072,0.26,1.0
2016-06-15,73.62,74.0,73.43,73.78,1902419,62.7622419190508,63.0861980713089,62.6002638429218,62.8986445094752,2231534.15967264,0.0,1.0
2016-06-16,73.76,73.9,72.93,73.31,2308508,62.8815941856722,63.0009464522936,62.1740057478454,62.4979619001034,2707875.84642372,0.0,1.0
2016-06-17,72.79,73.64,72.47,73.64,4453689,62.054653481224,62.7792922428539,61.781848300375,62.7792922428539,5224169.40750606,0.0,1.0
2016-06-20,72.89,74.01,72.77,73.41,2648600,62.1399051002392,63.0947232332104,62.0376031574209,62.5832135191187,3106803.16760343,0.0,1.0
2016-06-21,73.29,73.56,72.74,73.12,2600317,62.4809115763004,62.7110909476416,62.0120276717163,62.3359838239744,3050167.29305031,0.0,1.0
2016-06-22,73.13,73.67,73.02,73.41,1203369,62.3445089858759,62.8048677285584,62.2507322049591,62.5832135191187,1411549.73230982,0.0,1.0
2016-06-23,73.91,73.92,73.31,73.59,1603346,63.0094716141951,63.0179967760966,62.4979619001034,62.7366664333462,1880722.05375077,0.0,1.0
2016-06-24,70.67,72.11,70.63,71.29,5526697,60.2473191581,61.47494247192,60.2132185104939,60.7758791959947,6482805.91481703,0.0,1.0
2016-06-27,68.36,69.99,68.03,69.95,2764589,58.2780067588469,59.667608148796,57.9966764160965,59.6335075011899,3242858.06173889,0.0,1.0
2016-06-28,71.04,71.04,69.04,69.05,2322278,60.5627501484565,60.5627501484565,58.8577177681509,58.8662429300524,2724028.03234002,0.0,1.0
2016-06-29,72.45,72.55,71.31,71.4,2005234,61.764797976572,61.8500495955873,60.7929295197978,60.8696559769115,2352135.97484939,0.0,1.0
2016-06-30,73.68,73.68,72.27,72.51,2288315,62.81339289046,62.81339289046,61.6113450623445,61.8159489479812,2684189.49274124,0.0,1.0
2016-07-01,74.5,74.56,73.8,73.8,2797239,63.5124561663853,63.5636071377944,62.9156948332783,62.9156948332783,3281156.45463409,0.0,1.0
2016-07-05,74.61,74.67,73.78,74.07,2904756,63.6062329473021,63.6573839187113,62.8986445094752,63.1458742046196,3407273.70758706,0.0,1.0
2016-07-06,74.25,74.64,73.84,74.22,2066919,63.2993271188471,63.6318084330067,62.9497954808844,63.2737516331425,2424492.37196244,0.0,1.0
2016-07-07,74.76,74.825,74.23,74.23,1672230,63.734110375825,63.7895239281849,63.282276795044,63.282276795044,1961522.86527278,0.0,1.0
2016-07-08,76.03,76.18,75.0,75.06,2184183,64.8168059373191,64.944683365842,63.9387142614617,63.9898652328709,2562042.83886792,0.0,1.0
2016-07-11,76.01,76.85,75.95,76.3,1888041,64.799755613516,65.5158692132444,64.7486046421069,65.0469853086604,2214668.79081974,0.0,1.0
2016-07-12,76.95,77.07,76.0,76.36,1871889,65.6011208322597,65.703422775078,64.7912304516145,65.0981362800695,2195722.52306955,0.0,1.0
2016-07-13,77.14,77.44,76.92,77.28,1371838,65.7630989083887,66.0188537654346,65.5755453465551,65.8824511750101,1609163.57465784,0.0,1.0
2016-07-14,76.89,77.75,76.85,77.54,1964532,65.5499698608505,66.283133784382,65.5158692132444,66.1041053844499,2304392.60003712,0.0,1.0
2016-07-15,76.54,77.25,76.5,77.15,1556887,65.251589194297,65.8568756893055,65.2174885466909,65.7716240702903,1826225.72800748,0.0,1.0
2016-07-18,76.88,76.94,76.41,76.64,1286666,65.541444698949,65.5925956703582,65.1407620895772,65.3368408133123,1509256.96762351,0.0,1.0
2016-07-19,77.16,77.19,76.41,76.6,1170722,65.7801492321918,65.8057247178964,65.1407620895772,65.3027401657062,1373254.85840936,0.0,1.0
2016-07-20,78.0,78.04,77.3828,77.66,1595654,66.4962628319202,66.5303634795263,65.9700898393578,66.2064073272682,1871699.35120406,0.0,1.0
2016-07-21,77.83,78.2,77.38,78.05,1773467,66.3513350795942,66.6667660699507,65.9677027940254,66.5388886414278,2080273.68920945,0.0,1.0
2016-07-22,77.98,78.095,77.69,77.69,1011986,66.4792125081171,66.5772518699847,66.2319828129728,66.2319828129728,1187057.80803833,0.0,1.0
2016-07-25,77.9,78.05,77.44,78.05,2230707,66.4110112129049,66.5388886414278,66.0188537654346,66.5388886414278,2616615.40949753,0.0,1.0
2016-07-26,80.84,81.29,79.51,80.0,5673806,68.9174088119542,69.301041097523,67.7835622790509,68.2012952122258,6655364.51452366,0.0,1.0
2016-07-27,80.79,81.41,80.41,81.0,2700516,68.8747830024465,69.4033430403413,68.5508268501885,69.0538114023786,3167700.54480245,0.0,1.0
2016-07-28,80.36,80.725,79.76,80.68,1418726,68.5082010406808,68.8193694500866,67.9966913265891,68.7810062215297,1664163.11665082,0.0,1.0
2016-07-29,79.53,80.49,79.33,80.38,1890454,67.800612602854,68.6190281454007,67.6301093648234,68.5252513644839,2217499.2355994,0.0,1.0
2016-08-01,79.2,79.89,78.93,79.73,1389647,67.5192822601036,68.107518431309,67.2891028887623,67.9711158408846,1630053.50050993,0.0,1.0
2016-08-02,78.47,79.23,78.19,79.14,1592937,66.896945441292,67.5448577458081,66.6582409080492,67.4681312886944,1868512.31495609,0.0,1.0
2016-08-03,78.15,78.53,77.73,78.49,1467869,66.6241402604431,66.9480964127012,66.2660834605789,66.913995765095,1721807.7696998,0.0,1.0
2016-08-04,78.22,78.81,78.15,78.26,1549180,66.6838163937538,67.1868009459439,66.6241402604431,66.7179170413599,1817185.43048701,0.0,1.0
2016-08-05,79.23,79.37,78.48,78.59,1030778,67.5448577458081,67.6642100124295,66.9054706031935,66.9992473841103,1209100.79117116,0.0,1.0
2016-08-08,79.41,79.76,79.14,79.76,1040706,67.6983106600356,67.9966913265891,67.4681312886944,67.9966913265891,1220746.31780711,0.0,1.0
2016-08-09,79.73,79.95,79.23,79.5,1663795,67.9711158408846,68.1586694027182,67.5448577458081,67.7750371171494,1951628.62502558,0.0,1.0
2016-08-10,79.85,79.92,79.45,79.8,915401,68.0734177837029,68.1330939170136,67.7324113076418,68.0307919741952,1073763.77196532,0.0,1.0
2016-08-11,80.5,80.72,80.15,80.15,1491887,68.6275533073022,68.8151068691358,68.3291726407487,68.3291726407487,1749980.84169236,0.0,1.0
2016-08-12,80.04,80.27,79.735,80.23,1334131,68.2353958598319,68.4314745835671,67.9753784218353,68.397373935961,1564933.32960732,0.0,1.0
2016-08-15,80.09,80.37,79.89,80.13,1145412,68.2780216693396,68.5167262025823,68.107518431309,68.3121223169457,1343566.2726765,0.0,1.0
2016-08-16,78.89,79.71,78.89,79.71,1237060,67.2550022411562,67.9540655170815,67.2550022411562,67.9540655170815,1451069.21638432,0.0,1.0
2016-08-17,79.15,79.3,78.52,79.09,1166038,67.4766564505959,67.6045338791188,66.9395712507996,67.4255054791867,1367760.53460167,0.0,1.0
2016-08-18,79.24,79.455,78.97,79.02,1453007,67.5533829077097,67.7366738885925,67.3232035363684,67.365829345876,1704374.66969341,0.0,1.0
2016-08-19,79.28,79.32,78.69,79.03,1417066,67.5874835553158,67.6215842029219,67.0844990031256,67.3743545077776,1662215.93955415,0.0,1.0
2016-08-22,79.51,79.52,78.97,79.21,832993,67.7835622790509,67.7920874409524,67.3232035363684,67.5278074220051,977099.332096763,0.0,1.0
2016-08-23,80.07,80.115,79.71,79.78,891154,68.2609713455365,68.2993345740934,67.9540655170815,68.0137416503922,1045322.08337328,0.0,1.0
2016-08-24,79.56,80.1,79.26,79.95,1144740,67.8261880885586,68.2865468312411,67.5704332315127,68.1586694027182,1342778.01785183,0.0,1.0
2016-08-25,79.61,79.75,79.2,79.51,1031758,67.8688138980662,67.9881661646876,67.5192822601036,67.7835622790509,1210250.32945714,0.0,1.0
2016-08-26,79.52,80.35,79.09,79.85,789487,67.7920874409524,68.4996758787793,67.4255054791867,68.0734177837029,926066.870188678,0.0,1.0
2016-08-29,79.38,79.99,79.32,79.52,1117917,67.6727351743311,68.1927700503243,67.6215842029219,67.7920874409524,1311314.68576521,0.0,1.0
2016-08-30,79.52,79.7,79.22,79.51,825790,67.7920874409524,67.94554035518,67.5363325839066,67.7835622790509,968650.225694798,0.0,1.0
2016-08-31,79.33,79.49,79.02,79.49,1314953,67.6301093648234,67.7665119552479,67.365829345876,67.7665119552479,1542437.5691496,0.0,1.0
2016-09-01,79.64,79.79,79.05,79.41,1407634,67.8943893837708,68.0222668122937,67.3914048315806,67.6983106600356,1651152.2200507,0.0,1.0
2016-09-02,80.44,80.45,79.66,80.0,1615465,68.5764023358931,68.5849274977946,67.9114397075738,68.2012952122258,1894937.61955466,0.0,1.0
2016-09-06,80.41,81.67,79.83,81.67,1808436,68.5508268501885,69.624997249781,68.0563674598998,69.624997249781,2121292.26504873,0.0,1.0
2016-09-07,80.05,80.39,79.66,80.39,1427986,68.2439210217334,68.5337765263854,67.9114397075738,68.5337765263854,1675025.08045509,0.0,1.0
2016-09-08,79.26,80.07,79.1,79.67,2070645,67.5704332315127,68.2609713455365,67.4340306410883,67.9199648694754,2428862.96344567,0.0,1.0
2016-09-09,77.4,79.305,77.39,78.84,2025114,65.9847531178285,67.6087964600696,65.9762279559269,67.2123764316485,2375455.18007931,0.0,1.0
2016-09-12,78.05,78.21,76.72,77.01,2129734,66.5388886414278,66.6752912318522,65.4050421085245,65.6522718036689,2498174.25709912,0.0,1.0
2016-09-13,76.69,77.68,76.62,77.34,2026992,65.37946662282,66.2234576510713,65.3197904895093,65.9336021464193,2377658.07079469,0.0,1.0
2016-09-14,76.06,76.84,75.77,76.54,2751358,65.0640356324634,65.7312713383972,64.8159608187188,65.4746422207303,3216343.52135985,0.26,1.0
2016-09-15,76.65,76.97,75.5,75.91,2161661,65.5687395638748,65.8424772893861,64.5849946128187,64.93572107363,2526986.43823387,0.0,1.0
2016-09-16,75.09,76.39,74.87,76.38,12346474,64.2342681520073,65.3463276618969,64.0460734657183,65.3377733579747,14433055.1173413,0.0,1.0
2016-09-19,75.9,76.15,75.45,75.92,2786468,64.9271667697078,65.1410243677635,64.5422230932075,64.9442753775522,3257387.18817272,0.0,1.0
2016-09-20,76.57,76.93,76.21,76.39,1978825,65.500305132497,65.8082600736972,65.1923501912968,65.3463276618969,2313250.75422933,0.0,1.0
2016-09-21,77.12,77.28,76.075,76.86,2127280,65.9707918482195,66.1076607109752,65.0768670883468,65.7483799462416,2486794.97401588,0.0,1.0
2016-09-22,77.52,77.89,77.0,77.73,1370889,66.3129640051086,66.6294732502311,65.8681402011528,66.4926043874754,1602572.24020047,0.0,1.0
2016-09-23,77.08,77.41,77.0,77.02,1088211,65.9365746325306,66.2188666619641,65.8681402011528,65.8852488089973,1272121.03976383,0.0,1.0
2016-09-26,76.87,77.27,76.75,76.76,943679,65.7569342501639,66.099106407053,65.6542826030971,65.6628369070194,1103162.81555993,0.0,1.0
2016-09-27,77.74,77.77,76.86,76.98,1272578,66.5011586913976,66.5268216031643,65.7483799462416,65.8510315933084,1487646.46611785,0.0,1.0
2016-09-28,77.23,77.88,76.57,77.88,1702718,66.064889191364,66.6209189463088,65.500305132497,66.6209189463088,1990481.06716858,0.0,1.0
2016-09-29,76.84,77.89,76.79,77.18,1183023,65.7312713383972,66.6294732502311,65.688499818786,66.0221176717529,1382956.47519141,0.0,1.0
2016-09-30,77.03,77.31,76.28,76.93,1816037,65.8938031129195,66.1333236227419,65.2522303187524,65.8082600736972,2122951.22608536,0.0,1.0
2016-10-03,76.91,77.32,76.73,76.8,1059083,65.7911514658528,66.1418779266641,65.6371739952527,65.6970541227083,1238070.34403823,0.0,1.0
2016-10-04,76.46,77.17,75.93,76.91,1114821,65.4062077893525,66.0135633678307,64.9528296814745,65.7911514658528,1303228.18798059,0.0,1.0
2016-10-05,76.87,77.87,76.34,76.88,1761587,65.7569342501639,66.6123646423866,65.3035561422858,65.7654885540861,2059299.05696086,0.0,1.0
2016-10-06,78.28,78.33,76.875,76.91,1888410,66.963091103198,67.0058626228091,65.761211402125,65.7911514658528,2207555.4214214,0.0,1.0
2016-10-07,77.63,78.69,77.29,78.46,1691463,66.4070613482532,67.3138175640093,66.1162150148974,67.117068573798,1977323.94754514,0.0,1.0
2016-10-10,77.41,78.15,77.37,77.88,1114978,66.2188666619641,66.851885152209,66.1846494462752,66.6209189463088,1303411.72132407,0.0,1.0
2016-10-11,76.49,77.09,76.02,77.08,1394691,65.4318707011192,65.9451289364529,65.0298184167745,65.9365746325306,1630396.83027395,0.0,1.0
2016-10-12,77.19,77.29,76.275,76.59,964769,66.0306719756751,66.1162150148974,65.2479531667913,65.5174137403415,1127817.07170016,0.0,1.0
2016-10-13,76.33,76.93,75.93,76.68,1508508,65.2950018383636,65.8082600736972,64.9528296814745,65.5944024756415,1763449.15228025,0.0,1.0
2016-10-14,76.5,77.45,76.49,76.67,904803,65.4404250050414,66.2530838776531,65.4318707011192,65.5858481717193,1057716.68650788,0.0,1.0
2016-10-17,75.81,76.73,75.76,76.68,1156071,64.8501780344077,65.6371739952527,64.8074065147966,65.5944024756415,1351449.52822643,0.0,1.0
2016-10-18,75.95,76.61,75.88,76.45,1174008,64.9699382893189,65.5345223481859,64.9100581618633,65.3976534854303,1372417.9204686,0.0,1.0
2016-10-19,76.32,76.53,76.02,76.21,986257,65.2864475344413,65.4660879168081,65.0298184167745,65.1923501912968,1152936.59071113,0.0,1.0
2016-10-20,75.29,76.36,74.85,76.31,2186084,64.4053542304519,65.3206647501302,64.0289648578739,65.2778932305191,2555536.97866596,0.0,1.0
2016-10-21,75.01,75.31,74.41,74.82,1086906,64.1658337206295,64.4224628382963,63.6525754852958,64.0033019461072,1270595.49190878,0.0,1.0
2016-10-24,75.9,76.04,75.23,75.52,1478072,64.9271667697078,65.046927024619,64.3540284069185,64.6021032206631,1727869.40169305,0.0,1.0
2016-10-25,75.56,75.855,75.44,75.79,1511494,64.636320436352,64.8886724020578,64.5336687892853,64.8330694265633,1766939.79281296,0.0,1.0
2016-10-26,75.15,75.899,75.02,75.37,888424,64.2855939755407,64.9263113393155,64.1743880245517,64.4737886618297,1038569.59967427,0.0,1.0
2016-10-27,74.09,75.035,73.5701,74.96,3173817,63.3788377597846,64.1872194804351,62.934099498868,64.1230622010184,3710199.01660625,0.0,1.0
2016-10-28,74.37,74.99,74.14,74.23,1866285,63.6183582696069,64.1487251127851,63.4216092793957,63.4985980146958,2181691.24801682,0.0,1.0
2016-10-31,73.92,74.62,73.25,74.43,1785073,63.2334145931067,63.8322158676626,62.6602762303175,63.6696840931403,2086754.24234301,0.0,1.0
2016-11-01,76.85,77.105,73.89,73.91,4195859,65.7398256423194,65.9579603923362,63.20775168134,63.2248602891845,4904968.35060701,0.0,1.0
2016-11-02,75.05,76.81,74.88,76.61,2216426,64.2000509363184,65.7056084266305,64.0546277696405,65.5345223481859,2591006.84304751,0.0,1.0
2016-11-03,74.97,75.38,74.755,75.05,1101455,64.1316165049406,64.4823429657519,63.9476989706127,64.2000509363184,1287603.30473875,0.0,1.0
2016-11-04,75.42,75.9,74.86,74.9,1433385,64.5165601814409,64.9271667697078,64.0375191617961,64.071736377485,1675630.20092783,0.0,1.0
2016-11-07,76.5,76.81,76.23,76.38,1776055,65.4404250050414,65.7056084266305,65.2094587991413,65.3377733579747,2076212.18061363,0.0,1.0
2016-11-08,76.6,77.0,76.01,76.5,967563,65.5259680442637,65.8681402011528,65.0212641128523,65.4404250050414,1131083.26381281,0.0,1.0
2016-11-09,76.9,77.15,74.96,75.68,1567660,65.7825971619305,65.9964547599862,64.1230622010184,64.7389720834188,1832597.96969169,0.0,1.0
2016-11-10,77.05,77.4,75.86,77.2,1999281,65.9109117207639,66.2103123580419,64.8929495540189,66.0392262795974,2337163.86298251,0.0,1.0
2016-11-11,76.32,77.4,76.21,76.66,1732011,65.2864475344413,66.2103123580419,65.1923501912968,65.5772938677971,2024724.64825515,0.0,1.0
2016-11-14,75.19,76.975,74.81,76.45,2011490,64.3198111912296,65.8467544413472,63.994747642185,65.3976534854303,2351436.21069309,0.0,1.0
2016-11-15,74.74,75.86,74.63,75.54,1909508,63.9348675147294,64.8929495540189,63.8407701715849,64.6192118285076,2232219.02957914,0.0,1.0
2016-11-16,75.1,75.225,74.44,74.75,1442311,64.2428224559296,64.3497512549574,63.6782383970625,63.9434218186516,1686064.71445593,0.0,1.0
2016-11-17,75.87,75.95,74.92,75.34,1800451,64.9015038579411,64.9699382893189,64.0888449853295,64.448125750063,2104731.15798666,0.0,1.0
2016-11-18,77.12,77.56,75.8,75.95,2242406,65.9707918482195,66.3471812207976,64.8416237304855,64.9699382893189,2621377.51988598,0.0,1.0
2016-11-21,77.53,77.88,77.17,77.24,1506744,66.3215183090309,66.6209189463088,66.0135633678307,66.0734434952863,1761387.03242102,0.0,1.0
2016-11-22,77.64,77.769,76.98,77.46,1484507,66.4156156521754,66.5259661727721,65.8510315933084,66.2616381815753,1735391.9307714,0.0,1.0
2016-11-23,79.0,79.0,77.68,77.68,2044889,67.5790009855983,67.5790009855983,66.4498328678643,66.4498328678643,2390479.71476268,0.0,1.0
2016-11-25,78.76,79.23,78.56,79.06,682647,67.3736976914649,67.7757499758096,67.2026116130203,67.6303268091317,798015.836479926,0.0,1.0
2016-11-28,78.67,79.0,78.335,78.79,1303000,67.2967089561648,67.5790009855983,67.0101397747702,67.3993606032316,1523209.85067442,0.0,1.0
2016-11-29,78.9,79.105,78.56,78.85,1174470,67.4934579463761,67.6688211767817,67.2026116130203,67.4506864267649,1372957.99947935,0.0,1.0
2016-11-30,77.19,79.09,77.17,78.84,1867090,66.0306719756751,67.6559897208984,66.0135633678307,67.4421321228427,2182632.29477798,0.0,1.0
2016-12-01,75.73,77.2,75.39,77.17,1672812,64.7817436030299,66.0392262795974,64.4908972696742,66.0135633678307,1955520.88774089,0.0,1.0
2016-12-02,75.0,75.89,74.95,75.76,1742652,64.1572794167073,64.9186124657855,64.1145078970961,64.8074065147966,2037164.00053529,0.0,1.0
2016-12-05,75.28,75.77,75.11,75.55,2022444,64.3967999265297,64.8159608187188,64.2513767598518,64.6277661324298,2364241.46065801,0.0,1.0
2016-12-06,75.51,75.63,74.98,75.52,1812374,64.5935489167409,64.6962005638076,64.1401708088628,64.6021032206631,2118669.17107153,0.0,1.0
2016-12-07,75.62,75.66,73.97,74.73,2811351,64.6876462598854,64.7218634755743,63.2761861127178,63.9263132108071,3286475.4696112,0.0,1.0
2016-12-08,75.12,75.555,74.71,75.55,1787429,64.259931063774,64.6320432843909,63.9092046029627,64.6277661324298,2089508.41149742,0.0,1.0
2016-12-09,75.56,75.72,74.98,75.12,1456379,64.636320436352,64.7731892991077,64.1401708088628,64.259931063774,1702510.23723359,0.0,1.0
2016-12-12,75.78,76.1,75.37,75.44,1813279,64.824515122641,65.0982528481523,64.4737886618297,64.5336687892853,2119727.11805147,0.0,1.0
2016-12-13,75.34,76.3926,75.3,76.06,1590729,64.448125750063,65.3485517809167,64.4139085343741,65.0640356324634,1859565.68116153,0.0,1.0
2016-12-14,75.92,76.6,75.03,75.23,2777181,65.1666872795302,65.7503720444153,64.4027469254893,64.5744189151614,3235450.35541847,0.26,1.0
2016-12-15,77.35,77.78,75.6,76.11,2132676,66.3941420056857,66.7632367834807,64.8920120960548,65.3297756697187,2484594.02616986,0.0,1.0
2016-12-16,76.64,77.74,76.27,77.55,7858259,65.7847064423497,66.7289023855463,65.4671132614563,66.5658139953578,9154969.32843786,0.0,1.0
2016-12-19,76.08,76.95,75.92,76.71,1740481,65.3040248712678,66.0507980263415,65.1666872795302,65.844791638735,2027681.98041435,0.0,1.0
2016-12-20,76.46,76.56,75.68,76.25,1692343,65.6302016516448,65.7160376464809,64.9606808919236,65.4499460624891,1971600.61257799,0.0,1.0
2016-12-21,76.69,77.22,76.03,76.29,960249,65.8276244397677,66.2825552123988,65.2611068738498,65.4842804604235,1118702.01054243,0.0,1.0
2016-12-22,75.8,76.52,75.59,76.52,2082270,65.0636840857269,65.6817032485465,64.8834284965712,65.6817032485465,2425870.41016672,0.0,1.0
2016-12-23,76.02,76.82,75.78,76.03,993118,65.2525232743662,65.9392112330546,65.0465168867597,65.2611068738498,1156994.80374973,0.0,1.0
2016-12-27,76.67,76.91,75.8601,76.11,1186458,65.8104572408005,66.0164636284071,65.1152715186234,65.3297756697187,1382238.30488149,0.0,1.0
2016-12-28,76.58,76.87,76.12,76.6,1561931,65.7332048454481,65.9821292304727,65.3383592692023,65.7503720444153,1819669.01296283,0.0,1.0
2016-12-29,77.0,77.12,76.51,76.65,1471959,66.0937160237595,66.1967192175628,65.6731196490629,65.7932900418333,1714850.51558088,0.0,1.0
2016-12-30,75.64,77.14,75.4,77.0,1610119,64.9263464939892,66.21388641653,64.7203401063827,66.0937160237595,1875808.63142014,0.0,1.0
2017-01-03,76.98,77.05,75.88,76.28,1646556,66.0765488247923,66.1366340211775,65.1323528815957,65.4756968609399,1918258.18893922,0.0,1.0
2017-01-04,78.24,78.25,76.86,76.86,1556527,67.1580823597265,67.1666659592101,65.973545630989,65.973545630989,1813373.28584937,0.0,1.0
2017-01-05,78.05,78.79,77.75,78.25,1150149,66.994993969538,67.6301803313248,66.7374859850299,67.1666659592101,1339937.86895208,0.0,1.0
2017-01-06,78.89,79.02,77.68,78.51,973712,67.7160163261609,67.8276031194477,66.6774007886447,67.3898395457839,1134386.57274237,0.0,1.0
2017-01-09,78.04,78.945,78.02,78.92,963590,66.9864103700545,67.7632261233207,66.9692431710872,67.7417671246117,1122594.31703504,0.0,1.0
2017-01-10,77.65,78.33,77.64,78.07,796031,66.6516499901938,67.235334755079,66.6430663907102,67.0121611685053,927386.001083156,0.0,1.0
2017-01-11,77.39,77.7175,77.0,77.43,1201347,66.4284764036201,66.7095892867082,66.0937160237595,66.4628108015545,1399584.17479124,0.0,1.0
2017-01-12,77.05,77.2299,76.09,76.98,2217267,66.1366340211775,66.2910529758876,65.3126084707514,66.0765488247923,2583143.591724,0.0,1.0
2017-01-13,77.37,77.45,76.7,76.95,1228319,66.4113092046529,66.4799780005217,65.8362080392514,66.0507980263415,1431006.88976241,0.0,1.0
2017-01-17,78.7,78.75,77.085,77.26,2186977,67.5529279359724,67.5958459333904,66.1666766193702,66.3168896103332,2547855.36554586,0.0,1.0
2017-01-18,79.46,79.54,78.16,78.87,2633158,68.2052814967264,68.2739502925952,67.0894135638577,67.6988491271937,3067661.77176532,0.0,1.0
2017-01-19,79.15,79.3098,78.58,79.26,1590928,67.9391899127346,68.0763558324826,67.4499247421691,68.0336095070543,1853450.87808292,0.0,1.0
2017-01-20,79.79,79.98,79.24,79.56,3061399,68.4885402796854,68.6516286698738,68.0164423080871,68.2911174915624,3566567.85518399,0.0,1.0
2017-01-23,80.07,80.345,79.62,79.8,2794749,68.7288810652263,68.9649300510254,68.3426190884641,68.497123879169,3255917.2935993,0.0,1.0
2017-01-24,80.03,80.08,79.475,80.0,1901666,68.6945466672919,68.7374646647099,68.2181568959518,68.6687958688411,2215464.50720612,0.0,1.0
2017-01-25,79.88,80.28,79.72,80.0,1741571,68.5657926750378,68.909136654382,68.4284550833001,68.6687958688411,2028951.84395129,0.0,1.0
2017-01-26,79.56,79.96,79.28,79.9,1703239,68.2911174915624,68.6344614709066,68.0507767060215,68.582959874005,1984294.5878978,0.0,1.0
2017-01-27,79.81,79.93,79.53,79.9,952077,68.5057074786526,68.6087106724558,68.2653666931116,68.582959874005,1109181.52905257,0.0,1.0
2017-01-30,79.6,79.89,78.89,79.89,670488,68.3254518894968,68.5743762745214,67.7160163261609,68.5743762745214,781126.846937171,0.0,1.0
2017-01-31,79.42,79.82,78.87,79.57,1308313,68.170947098792,68.5142910781362,67.6988491271937,68.299701091046,1524200.8932254,0.0,1.0
2017-02-01,79.02,79.79,78.76,79.68,1315169,67.8276031194477,68.4885402796854,67.604429532874,68.3941206853657,1532188.21837156,0.0,1.0
2017-02-02,79.06,79.38,78.56,78.86,1022956,67.8619375173822,68.1366127008575,67.4327575432019,67.6902655277101,1191756.44431438,0.0,1.0
2017-02-03,79.4,80.3,79.09,79.58,1601488,68.1537798998248,68.9263038533492,67.887688315833,68.3082846905296,1865753.40922987,0.0,1.0
2017-02-06,79.35,79.58,78.9,79.39,2472739,68.1108619024067,68.3082846905296,67.7245999256445,68.1451963003411,2880771.64448666,0.0,1.0
2017-02-07,77.3,77.73,75.52,76.76,6833976,66.3512240082677,66.7203187860627,64.823343300186,65.887709636153,7961666.91264317,0.0,1.0
2017-02-08,79.84,80.36,77.63,78.0,4695971,68.5314582771034,68.9778054502508,66.6344827912266,66.95207597212,5470864.53529129,0.0,1.0
2017-02-09,80.75,81.0,79.65,79.78,2147246,69.3125658301114,69.5271558172016,68.3683698869149,68.4799566802017,2501568.25711788,0.0,1.0
2017-02-10,80.46,81.39,80.46,80.96,1924927,69.0636414450869,69.8619161970622,69.0636414450869,69.4928214192671,2242563.86108957,0.0,1.0
2017-02-13,80.91,81.12,80.47,80.87,1068805,69.4499034218491,69.6301590110048,69.0722250445705,69.4155690239147,1245171.09872314,0.0,1.0
2017-02-14,80.5,80.96,80.31,80.8,1168516,69.0979758430213,69.4928214192671,68.9348874528328,69.3554838275295,1361335.65205587,0.0,1.0
2017-02-15,81.41,81.48,80.38,80.5,1620389,69.8790833960294,69.9391685924146,68.994972649218,69.0979758430213,1887773.30896552,0.0,1.0
2017-02-16,81.72,81.74,80.81,81.33,1052790,70.1451749800211,70.1623421789883,69.3640674270131,69.8104146001605,1226513.42482935,0.0,1.0
2017-02-17,82.05,82.05,81.04,81.57,1028137,70.4284337629801,70.4284337629801,69.561490215136,70.016420987767,1197792.37365835,0.0,1.0
2017-02-21,82.17,82.37,81.7301,81.74,1294280,70.5314369567834,70.7031089464555,70.1538444154996,70.1623421789883,1507852.2739465,0.0,1.0
2017-02-22,82.82,82.99,81.81,81.91,1131298,71.0893709232177,71.235292114439,70.2224273753736,70.3082633702096,1317976.21983738,0.0,1.0
2017-02-23,83.09,83.2,82.503,83.0,1508917,71.321128109275,71.4155477035947,70.8172708195874,71.2438757139226,1757907.04457036,0.0,1.0
2017-02-24,83.84,83.86,81.7279,82.0,2348316,71.9648980705454,71.9820652695126,70.1519560236132,70.3855157655621,2735817.3042502,0.0,1.0
2017-02-27,82.63,83.7999,82.24,83.75,2054390,70.9262825330292,71.9304778366162,70.5915221531686,71.887645675193,2393389.8639189,0.0,1.0
2017-02-28,82.27,82.75,82.05,82.69,1752869,70.6172729516194,71.0292857268325,70.4284337629801,70.9777841299308,2042114.15426363,0.0,1.0
2017-03-01,83.02,83.37,82.51,82.68,1535505,71.2610429128898,71.561468894816,70.8232793392259,70.9692005304472,1788882.39477255,0.0,1.0
2017-03-02,82.27,82.97,82.22,82.7,1080497,70.6172729516194,71.2181249154718,70.5743549542014,70.9863677294144,1258792.42392865,0.0,1.0
2017-03-03,82.95,83.08,82.0,82.23,1112443,71.2009577165046,71.3125445097914,70.3855157655621,70.582938553685,1296009.91067301,0.0,1.0
2017-03-06,82.7,83.0,82.32,82.43,1198269,70.9863677294144,71.2438757139226,70.6601909490374,70.7546105433571,1395998.26656489,0.0,1.0
2017-03-07,82.64,82.98,82.41,82.48,974001,70.9348661325128,71.2267085149554,70.7374433443899,70.7975285407751,1134723.26133152,0.0,1.0
2017-03-08,82.22,82.73,82.04,82.7,1335987,70.5743549542014,71.0121185278653,70.4198501634965,70.9863677294144,1556441.44691486,0.0,1.0
2017-03-09,81.98,82.61,81.65,82.25,1453848,70.3683485665949,70.909115334062,70.0850897836359,70.6001057526522,1693750.9756564,0.0,1.0
2017-03-10,82.23,82.63,81.52,82.25,2445922,70.582938553685,70.9262825330292,69.973502990349,70.6001057526522,2849529.50644047,0.0,1.0
2017-03-13,82.72,82.89,82.025,82.2,1315021,71.0035349283816,71.1494561196029,70.4069747642711,70.5571877552342,1532015.79653352,0.0,1.0
2017-03-14,82.46,82.905,82.1,82.59,848623,70.7803613418079,71.1623315188283,70.4713517603981,70.8919481350948,988656.33423471,0.0,1.0
2017-03-15,82.52,82.7,82.06,82.52,1494814,71.0807873237341,71.2358350905576,70.6845541418519,71.0807873237341,1735378.23544636,0.29,1.0
2017-03-16,81.95,82.615,81.84,82.5,1095279,70.5898027287931,71.1626180895576,70.4950513157344,71.0635597940871,1271545.04730452,0.0,1.0
2017-03-17,81.83,82.39,81.75,82.35,1929899,70.4864375509108,70.9688083810283,70.4175274323226,70.9343533217342,2240482.57589888,0.0,1.0
2017-03-20,81.02,81.92,80.54,81.92,1651988,69.7887226002052,70.5639614343226,69.375261888676,70.5639614343226,1917846.64875936,0.0,1.0
2017-03-21,80.05,81.11,79.84,80.78,1813943,68.9531874123233,69.866246483617,68.7722983510292,69.5819922444406,2105865.48061517,0.0,1.0
2017-03-22,79.9,80.48,79.82,80.26,1352811,68.8239809399704,69.3235792997349,68.7550708213822,69.1340764736173,1570522.32991692,0.0,1.0
2017-03-23,79.82,80.17,79.46,79.8,1249575,68.7550708213822,69.0565525902056,68.4449752877352,68.7378432917351,1450672.29672581,0.0,1.0
2017-03-24,80.12,80.38,79.805,79.9,1188863,69.0134837660879,69.2374416514996,68.7421501741469,68.8239809399704,1380189.75948009,0.0,1.0
2017-03-27,80.41,80.49,79.37,79.63,1818689,69.2632829459702,69.3321930645584,68.3674514043235,68.5914092897352,2111375.26651858,0.0,1.0
2017-03-28,80.29,80.69,79.11,79.54,2350327,69.1599177680879,69.5044683610289,68.1434935189118,68.5138854063235,2728571.12790083,0.0,1.0
2017-03-29,80.03,80.19,79.0,79.81,1067533,68.9359598826762,69.0737801198526,68.0487421058531,68.7464570565586,1239333.81264877,0.0,1.0
2017-03-30,80.05,80.44,79.69,79.8,1458827,68.9531874123233,69.2891242404408,68.6430918786763,68.7378432917351,1693599.7556094,0.0,1.0
2017-03-31,79.62,80.48,79.58,80.1,1727933,68.5827955249117,69.3235792997349,68.5483404656176,68.9962562364409,2006013.671607,0.0,1.0
2017-04-03,79.44,80.385,78.95,79.87,3242646,68.4277477580882,69.2417485339114,68.0056732817354,68.7981396454998,3764493.30395435,0.0,1.0
2017-04-04,79.13,79.66,78.885,79.4,1850510,68.1607210485589,68.6172505842057,67.9496838103825,68.3932926987941,2148317.30133371,0.0,1.0
2017-04-05,79.5,80.165,79.26,79.33,1755369,68.4794303470293,69.0522457077938,68.2726999912647,68.3329963450294,2037865.01717087,0.0,1.0
2017-04-06,79.6,79.81,79.24,79.42,2364925,68.5655679952646,68.7464570565586,68.2554724616177,68.4105202284411,2745518.42133068,0.0,1.0
2017-04-07,79.87,80.11,79.43,79.64,1228577,68.7981396454998,69.0048700012644,68.4191339932647,68.6000230545587,1426295.03494748,0.0,1.0
2017-04-10,80.54,80.61,79.83,79.9,2171578,69.375261888676,69.4355582424407,68.7636845862057,68.8239809399704,2521055.5947256,0.0,1.0
2017-04-11,80.08,80.3,79.72,80.25,1174761,68.9790287067938,69.1685315329114,68.6689331731469,69.1254627087938,1363818.28859725,0.0,1.0
2017-04-12,80.52,80.57,79.515,79.76,1345402,69.358034359029,69.4011031831466,68.4923509942646,68.703388232441,1561920.98062101,0.0,1.0
2017-04-13,80.16,80.86,80.16,80.38,1057989,69.047938825382,69.6509023630288,69.047938825382,69.2374416514996,1228253.87234911,0.0,1.0
2017-04-17,80.63,80.735,80.39,80.39,1754799,69.4527857720878,69.5432303027348,69.2460554163231,69.2460554163231,2037203.28561483,0.0,1.0
2017-04-18,80.75,80.8,80.34,80.46,801101,69.5561509499701,69.5992197740877,69.2029865922055,69.3063517700878,930024.230301775,0.0,1.0
2017-04-19,80.65,81.09,80.51,80.81,1031353,69.4700133017348,69.8490189539699,69.3494205942054,69.6078335389112,1197331.2728288,0.0,1.0
2017-04-20,81.57,81.66,80.66,81.02,1002109,70.2624796654992,70.3400035489109,69.4786270665583,69.7887226002052,1163380.96120649,0.0,1.0
2017-04-21,82.53,82.77,81.5,81.54,2399561,71.0894010885576,71.2961314443222,70.2021833117345,70.2366383710286,2785728.48128658,0.0,1.0
2017-04-24,83.32,83.58,82.97,83.13,1312715,71.7698885096162,71.9938463950278,71.4684067407928,71.6062269779692,1523973.57821373,0.0,1.0
2017-04-25,83.86,84.04,83.44,83.62,1144396,72.2350318100866,72.39007957691,71.8732536874985,72.0283014543219,1328566.5715814,0.0,1.0
2017-04-26,83.88,84.1,83.66,83.84,927710,72.2522593397336,72.4417621658512,72.062756513616,72.2178042804395,1077008.74008803,0.0,1.0
2017-04-27,84.09,84.58,83.875,84.0,949094,72.4331484010277,72.8552228773804,72.2479524573218,72.3556245176159,1101834.12183237,0.0,1.0
2017-04-28,84.19,84.3,83.3,84.07,1503378,72.5192860492629,72.6140374623217,71.7526609799691,72.4159208713806,1745320.46184267,0.0,1.0
2017-05-01,84.42,84.93,84.01,84.26,2962357,72.717402640204,73.1567046462038,72.3642382824394,72.5795824030276,3439096.67920035,0.0,1.0
2017-05-02,83.26,84.97,82.02,84.42,3247770,71.718205920675,73.1911597054979,70.6500990825578,72.717402640204,3770441.92236334,0.0,1.0
2017-05-03,82.98,83.0,81.72,82.27,2527191,71.4770205056163,71.4942480352633,70.391686137852,70.865443203146,2933898.30321092,0.0,1.0
2017-05-04,83.52,84.095,83.0703,83.36,1813813,71.9421638060867,72.4374552834394,71.5548028019727,71.8043435689103,2105714.55938309,0.0,1.0
2017-05-05,83.05,83.76,82.55,83.75,1537444,71.537316859381,72.1488941618513,71.1066286182047,72.1402803970278,1784868.79024253,0.0,1.0
2017-05-08,83.34,83.4,82.85,82.96,1158081,71.7871160392632,71.8387986282044,71.3650415629104,71.4597929759692,1344453.93358904,0.0,1.0
2017-05-09,83.15,83.295,82.66,83.24,1543424,71.6234545076162,71.7483540975574,71.2013800312635,71.700978391028,1791811.16691814,0.0,1.0
2017-05-10,83.58,83.59,82.68,82.82,1633501,71.9938463950278,72.0024601598514,71.2186075609105,71.3392002684399,1896384.48862526,0.0,1.0
2017-05-11,83.6,83.61,83.05,83.31,1249087,72.0110739246749,72.0196876894984,71.537316859381,71.7612747447926,1450105.76163924,0.0,1.0
2017-05-12,83.11,83.55,83.05,83.37,1140685,71.5889994483221,71.9680051005572,71.537316859381,71.8129573337338,1324258.35087184,0.0,1.0
2017-05-15,83.41,83.6,83.02,83.07,1204729,71.8474123930279,72.0110739246749,71.5114755649104,71.554544389028,1398609.11538898,0.0,1.0
2017-05-16,83.78,83.89,83.42,83.64,1331288,72.1661216914983,72.2608731045571,71.8560261578514,72.045528983969,1545535.57854751,0.0,1.0
2017-05-17,82.85,83.71,82.79,83.26,1940803,71.3650415629104,72.1058253377337,71.3133589739693,71.718205920675,2253141.38447259,0.0,1.0
2017-05-18,82.81,83.445,82.58,82.85,1477884,71.3305865036164,71.8775605699102,71.1324699126753,71.3650415629104,1715723.64729954,0.0,1.0
2017-05-19,83.2,83.52,82.94,83.19,1328674,71.6665233317339,71.9421638060867,71.4425654463222,71.6579095669103,1542500.90085018,0.0,1.0
2017-05-22,84.03,84.3,83.25,83.44,1434444,72.3814658120865,72.6140374623217,71.7095921558515,71.8732536874985,1665292.73713427,0.0,1.0
2017-05-23,83.66,84.5,83.55,84.15,1467703,72.062756513616,72.7863127587922,71.9680051005572,72.4848309899688,1703904.19296269,0.0,1.0
2017-05-24,83.95,84.045,83.4801,83.61,1432803,72.3125556934983,72.3943864593218,71.9077948844408,72.0196876894984,1663387.64681242,0.0,1.0
2017-05-25,85.36,85.56,84.0,84.3,1421121,73.5270965336154,73.6993718300859,72.3556245176159,72.6140374623217,1649825.63271134,0.0,1.0
2017-05-26,85.28,85.64,85.05,85.05,1392645,73.4581864150272,73.7682819486741,73.2600698240861,73.2600698240861,1616766.91729085,0.0,1.0
2017-05-30,85.29,85.39,84.79,85.0,1518061,73.4668001798507,73.552937828086,73.0361119386745,73.2170009999685,1762366.43453964,0.0,1.0
2017-05-31,85.87,85.96,85.28,85.53,2255394,73.9663985396152,74.0439224230269,73.4581864150272,73.6735305356153,2618360.31770931,0.0,1.0
2017-06-01,86.77,86.77,85.87,85.87,1625647,74.7416373737325,74.7416373737325,73.9663985396152,73.9663985396152,1887266.52434261,0.0,1.0
2017-06-02,86.67,87.32,86.39,86.69,1359979,74.6554997254973,75.2153944390264,74.4143143104386,74.6727272551443,1578843.89446721,0.0,1.0
2017-06-05,86.55,86.99,86.49,86.67,1169141,74.552134547615,74.9311401998501,74.5004519586738,74.6554997254973,1357293.84764124,0.0,1.0
2017-06-06,86.25,86.83,86.02,86.02,1089953,74.2937216029092,74.7933199626737,74.0956050119681,74.0956050119681,1265361.92051952,0.0,1.0
2017-06-07,86.55,86.635,86.12,86.42,1112623,74.552134547615,74.6253515486149,74.1817426602034,74.4401556049091,1291680.26152889,0.0,1.0
2017-06-08,85.29,86.63,84.85,86.56,2022259,73.4668001798507,74.6210446662032,73.0877945276156,74.5607483124385,2347706.3066278,0.0,1.0
2017-06-09,84.61,85.64,83.94,85.3,1309572,72.881064171851,73.7682819486741,72.3039419286748,73.4754139446743,1520324.76719509,0.0,1.0
2017-06-12,84.93,84.93,83.36,84.36,1918084,73.1567046462038,73.1567046462038,71.8043435689103,72.6657200512628,2226766.15776806,0.0,1.0
2017-06-13,85.74,85.99,85.07,85.07,1449280,73.8544195969094,74.0697637174975,73.2772973537332,73.2772973537332,1682516.33251208,0.0,1.0
2017-06-14,85.73,86.285,85.24,85.89,1516546,74.0956050119681,74.5752861128854,73.6721027787258,74.2338914554758,1754672.06940277,0.29,1.0
2017-06-15,86.03,86.26,84.66,85.2,1912185,74.354892093545,74.5536788560874,73.1708144210104,73.6375311678489,2212433.78771955,0.0,1.0
2017-06-16,85.19,86.31,85.0,86.0,2311362,73.6288882651296,74.5968933696835,73.4646731134642,74.3289633853874,2674289.03816892,0.0,1.0
2017-06-19,85.07,85.63,84.57,85.51,1559135,73.5251734324989,74.0091759847758,73.0930282965373,73.905461152145,1803948.33847986,0.0,1.0
2017-06-20,85.15,85.27,84.62,84.88,2020217,73.5943166542527,73.6980314868835,73.1362428101335,73.3609582808335,2337428.83106259,0.0,1.0
2017-06-21,84.99,85.51,84.7,85.24,1152250,73.456030210745,73.905461152145,73.2053860318873,73.6721027787258,1333174.78795192,0.0,1.0
2017-06-22,84.86,85.21,84.44,85.01,846838,73.343672475395,73.6461740705681,72.9806705611873,73.4733160161835,979807.395165659,0.0,1.0
2017-06-23,84.84,85.11,84.47,84.89,1163452,73.3263866699565,73.5597450433758,73.006599269345,73.3696011835527,1346135.71134063,0.0,1.0
2017-06-26,84.9,85.13,84.38,85.07,1035414,73.3782440862719,73.5770308488142,72.9288131448719,73.5251734324989,1197993.35204379,0.0,1.0
2017-06-27,85.22,85.61,84.48,84.74,1937235,73.6548169732873,73.9918901793373,73.0152421720642,73.2399576427642,2241417.10595621,0.0,1.0
2017-06-28,85.98,86.07,84.78,85.53,1128329,74.3116775799489,74.389463704422,73.2745292536412,73.9227469575835,1305497.74381862,0.0,1.0
2017-06-29,84.81,85.835,83.99,85.74,1510753,73.3004579617989,74.18635549052,72.5917399388219,74.1042479146873,1747969.46011953,0.0,1.0
2017-06-30,85.4,85.75,84.8,85.0,1453751,73.8103892222335,74.1128908174066,73.2918150590796,73.4646731134642,1682017.08063345,0.0,1.0
2017-07-03,85.45,86.08,85.36,85.71,826270,73.8536037358297,74.3981066071412,73.7758176113566,74.0783192065296,956009.834706908,0.0,1.0
2017-07-05,86.11,86.32,85.45,85.67,1645156,74.4240353152989,74.6055362724027,73.8536037358297,74.0437475956527,1903476.24339148,0.0,1.0
2017-07-06,85.55,85.84,85.23,85.8,1519502,73.9400327630219,74.1906769418797,73.6634598760066,74.1561053310027,1758092.21665656,0.0,1.0
2017-07-07,86.78,86.95,85.77,85.77,1763569,75.0031097974874,75.1500391437143,74.130176622845,74.130176622845,2040482.29777703,0.0,1.0
2017-07-10,87.3,87.5399,86.49,86.81,1486423,75.4525407388874,75.6598839751217,74.7524656186297,75.0290385056451,1719819.19534117,0.0,1.0
2017-07-11,87.82,87.89,87.01,87.28,1969323,75.9019716802874,75.962471999322,75.2018965600297,75.4352549334489,2278543.52174775,0.0,1.0
2017-07-12,88.6,88.66,87.94,88.0,1800702,76.5761180923874,76.6279755087028,76.0056865129182,76.0575439292336,2083445.87287013,0.0,1.0
2017-07-13,89.25,89.345,88.46,88.87,1720071,77.1379067691375,77.2200143449702,76.4551174543182,76.8094764658067,1990154.29870883,0.0,1.0
2017-07-14,89.58,89.77,89.26,89.5,1094549,77.4231225588721,77.5873377105375,77.1465496718567,77.3539793371182,1266413.65240008,0.0,1.0
2017-07-17,89.63,89.75,89.31,89.62,1144970,77.4663370724682,77.570051905099,77.1897641854528,77.457694169749,1324751.69187356,0.0,1.0
2017-07-18,89.85,89.85,89.19,89.54,949330,77.6564809322913,77.6564809322913,77.0860493528221,77.3885509479952,1098392.55495457,0.0,1.0
2017-07-19,89.87,90.27,89.65,89.9,1257003,77.6737667377298,78.019482846499,77.4836228779067,77.6996954458875,1454375.96700363,0.0,1.0
2017-07-20,89.81,90.11,89.55,89.85,1462855,77.6219093214144,77.8811964029913,77.3971938507144,77.6564809322913,1692550.57880617,0.0,1.0
2017-07-21,90.0,90.25,89.76,89.78,1025549,77.7861244730798,78.0021970410606,77.5786948078183,77.5959806132567,1186579.36264639,0.0,1.0
2017-07-24,90.12,90.29,89.38,89.99,958528,77.8898393057106,78.0367686519375,77.2502645044875,77.7774815703605,1109034.81288434,0.0,1.0
2017-07-25,89.7,90.22,89.565,90.09,1294375,77.5268373915029,77.9762683329029,77.4101582047932,77.8639105975529,1497616.06956413,0.0,1.0
2017-07-26,90.69,90.69,89.71,90.0,1111116,78.3824847607067,78.3824847607067,77.5354802942221,77.7861244730798,1285581.98107181,0.0,1.0
2017-07-27,91.05,91.06,90.25,90.92,1929199,78.693629258599,78.7022721613183,78.0021970410606,78.581271523249,2232119.30374664,0.0,1.0
2017-07-28,90.83,91.13,90.33,91.0,1318341,78.503485398776,78.7627724803529,78.0713402628144,78.6504147450029,1525345.17953858,0.0,1.0
2017-07-31,91.22,91.56,90.99,91.18,1849203,78.840558604826,79.1344172972798,78.6417718422837,78.8059869939491,2139562.43645481,0.0,1.0
2017-08-01,91.87,91.9,91.24,91.71,1945428,79.402347281576,79.4282759897337,78.8578444102644,79.2640608380683,2250896.56010044,0.0,1.0
2017-08-02,91.24,92.78,90.89,91.9,2262639,78.8578444102644,80.188851429026,78.5553428150914,79.4282759897337,2617915.61643459,0.0,1.0
2017-08-03,90.41,91.52,89.85,91.06,2176184,78.1404834845683,79.0998456864029,77.6564809322913,78.7022721613183,2517885.5654106,0.0,1.0
2017-08-04,90.37,90.87,89.99,90.62,2748857,78.1059118736913,78.5380570096529,77.7774815703605,78.3219844416721,3180478.9308615,0.0,1.0
2017-08-07,90.55,90.6,90.17,90.19,2383326,78.2614841226375,78.3046986362337,77.9330538193067,77.9503396247452,2757552.73132593,0.0,1.0
2017-08-08,89.99,90.66,89.9,90.43,953256,77.7774815703605,78.356556052549,77.6996954458875,78.1577692900067,1102935.01033968,0.0,1.0
2017-08-09,89.39,89.63,89.11,89.44,1139129,77.2589074072067,77.4663370724682,77.0169061310682,77.3021219208028,1317993.54569311,0.0,1.0
2017-08-10,89.26,89.73,89.05,89.27,1635105,77.1465496718567,77.5527660996606,76.9650487147528,77.1551925745759,1891847.04851736,0.0,1.0
2017-08-11,89.22,89.64,89.04,89.06,780604,77.1119780609798,77.4749799751875,76.9564058120336,76.9736916174721,903173.419114274,0.0,1.0
2017-08-14,90.45,90.61,89.84,90.0,726149,78.1750550954452,78.3133415389529,77.6478380295721,77.7861244730798,840167.966236928,0.0,1.0
2017-08-15,90.66,90.88,90.43,90.47,836304,78.356556052549,78.5466999123721,78.1577692900067,78.1923409008837,967619.360263263,0.0,1.0
2017-08-16,91.45,91.925,90.0,90.17,1499834,79.0393453673683,79.4498832465318,77.7861244730798,77.9330538193067,1735335.97302068,0.0,1.0
2017-08-17,89.57,91.53,89.5,91.44,1159408,77.4144796561528,79.1084885891221,77.3539793371182,79.0307024646491,1341456.72774985,0.0,1.0
2017-08-18,89.83,90.125,88.97,89.5,3063608,77.6391951268529,77.8941607570702,76.895905492999,77.3539793371182,3544651.72121311,0.0,1.0
2017-08-21,90.86,90.9,89.8,89.83,1345709,78.5294141069337,78.5639857178106,77.6132664186952,77.6391951268529,1557010.46710349,0.0,1.0
2017-08-22,91.58,91.66,90.875,91.13,1216722,79.1517031027183,79.2208463244721,78.5423784610125,78.7627724803529,1407770.09706786,0.0,1.0
2017-08-23,91.34,91.49,91.05,91.35,972025,78.9442734374568,79.0739169782452,78.693629258599,78.952916340176,1124651.09417138,0.0,1.0
2017-08-24,91.25,91.58,91.05,91.58,1181115,78.8664873129837,79.1517031027183,78.693629258599,79.1517031027183,1366572.13249888,0.0,1.0
2017-08-25,91.34,91.75,91.18,91.59,830355,78.9442734374568,79.2986324489452,78.8059869939491,79.1603460054375,960736.256064064,0.0,1.0
2017-08-28,91.79,91.86,91.36,91.64,666029,79.3332040598222,79.3937043788568,78.9615592428952,79.2035605190337,770608.002468935,0.0,1.0
2017-08-29,91.94,92.23,91.28,91.34,930625,79.4628476006106,79.7134917794683,78.8924160211414,78.9442734374568,1076750.52031917,0.0,1.0
2017-08-30,92.39,92.49,91.72,91.95,883014,79.851778222976,79.9382072501683,79.2727037407875,79.4714905033298,1021663.70337043,0.0,1.0
2017-08-31,92.92,93.055,92.485,92.72,1428815,80.3098520670953,80.4265312538049,79.9338857988087,80.1369940127106,1653165.66252769,0.0,1.0
2017-09-01,92.34,93.29,91.99,93.15,1022200,79.8085637093799,80.6296394677068,79.5060621142068,80.5086388296376,1182704.50704661,0.0,1.0
2017-09-05,92.21,92.32,91.7,92.1,905201,79.6962059740299,79.7912779039414,79.2554179353491,79.6011340441183,1047334.47709166,0.0,1.0
2017-09-06,92.47,92.61,91.86,92.39,959631,79.9209214447299,80.0419220827991,79.3937043788568,79.851778222976,1110311.00450171,0.0,1.0
2017-09-07,92.53,92.84,92.23,92.65,949313,79.9727788610453,80.2407088453414,79.7134917794683,80.076493693676,1098372.8856368,0.0,1.0
2017-09-08,92.3,92.72,92.13,92.51,1060399,79.7739920985029,80.1369940127106,79.627062752276,79.9554930556068,1226901.46406546,0.0,1.0
2017-09-11,93.39,93.39,92.48,92.8,1082382,80.7160684948991,80.7160684948991,79.9295643474491,80.2061372344645,1252336.20597351,0.0,1.0
2017-09-12,93.33,93.73,92.95,93.5,771846,80.6642110785837,81.009927187353,80.335780775253,80.8111404248107,893040.249409017,0.0,1.0
2017-09-13,92.42,93.18,92.41,93.08,874235,79.8777069311337,80.5345675377953,79.8690640284145,80.448138510603,1011506.23627264,0.0,1.0
2017-09-14,92.11,92.475,91.78,92.1,997070,79.8604211256953,80.176880290942,79.5743073598557,79.8517510115789,1150007.93140634,0.29,1.0
2017-09-15,92.01,92.33,91.72,92.06,2102054,79.7737199845318,80.051163636255,79.5222866751576,79.8170705551135,2424482.50598696,0.0,1.0
2017-09-18,93.54,93.61,92.096,92.19,2223366,81.1002474443332,81.1609382431477,79.8482829659324,79.9297820386261,2564402.23296177,0.0,1.0
2017-09-19,92.77,93.68,92.66,93.47,1269908,80.4326486573743,81.2216290419621,80.3372774020945,81.0395566455188,1464695.83094102,0.0,1.0
2017-09-20,92.8,93.125,92.18,92.87,1107456,80.4586589997234,80.7404377085047,79.9211119245097,80.5193497985378,1277325.74812555,0.0,1.0
2017-09-21,92.72,92.93,92.35,92.67,787596,80.3892980867926,80.5713704832359,80.0685038644877,80.3459475162108,908403.268320085,0.0,1.0
2017-09-22,93.05,93.12,92.54,92.68,965245,80.6754118526321,80.7361026514466,80.2332360326983,80.3546176303272,1113301.37879017,0.0,1.0
2017-09-25,92.83,93.21,92.14,93.05,1354527,80.4846693420724,80.8141336784937,79.8864314680443,80.6754118526321,1562294.31564889,0.0,1.0
2017-09-26,92.65,93.166,92.51,92.93,931599,80.3286072879781,80.7759851763818,80.2072256903492,80.5713704832359,1074494.50779806,0.0,1.0
2017-09-27,93.0,93.45,92.78,92.98,851160,80.6320612820504,81.0222164172861,80.4413187714907,80.6147210538177,981717.182239783,0.0,1.0
2017-09-28,93.34,93.39,92.52,92.57,891427,80.9268451620063,80.970195732588,80.2158958044656,80.2592463750473,1028160.63091835,0.0,1.0
2017-09-29,93.39,93.65,93.0,93.36,1072720,80.970195732588,81.1956186996131,80.6320612820504,80.944185390239,1237261.68491501,0.0,1.0
2017-10-02,93.33,93.86,93.14,93.46,865782,80.9181750478899,81.3776910960564,80.7534428796793,81.0308865314024,998582.012164486,0.0,1.0
2017-10-03,93.4,93.59,93.06,93.33,519751,80.9788658467044,81.143598014915,80.6840819667485,80.9181750478899,599474.231855714,0.0,1.0
2017-10-04,93.71,93.94,93.27,93.44,1107182,81.2476393843112,81.4470520089872,80.8661543631918,81.0135463031697,1277009.7199899,0.0,1.0
2017-10-05,93.82,93.95,93.36,93.91,733112,81.343010639591,81.4557221231036,80.944185390239,81.4210416666382,845562.111596142,0.0,1.0
2017-10-06,93.91,93.99,93.5,93.76,1263113,81.4210416666382,81.490402579569,81.0655669878678,81.2909899548929,1456858.56385455,0.0,1.0
2017-10-09,94.35,94.45,93.81,94.0,742036,81.8025266877575,81.8892278289211,81.3343405254747,81.4990726936853,855854.940364303,0.0,1.0
2017-10-10,94.61,94.95,94.32,94.51,1332022,82.0279496547826,82.3227335347385,81.7765163454085,81.9412485136191,1536337.333194,0.0,1.0
2017-10-11,94.64,94.72,94.34,94.58,757499,82.0539599971317,82.1233209100625,81.7938565736412,82.0019393124336,873689.769055704,0.0,1.0
2017-10-12,94.61,94.99,94.42,94.56,1047561,82.0279496547826,82.3574139912039,81.863217486572,81.9845990842009,1208243.61241634,0.0,1.0
2017-10-13,94.96,95.14,94.64,94.9,1042807,82.3314036488549,82.4874657029492,82.0539599971317,82.2793829641568,1202760.4089242,0.0,1.0
2017-10-16,95.21,95.27,94.755,95.06,1019545,82.5481565017636,82.6001771864617,82.1536663094697,82.4181047900184,1175930.31224054,0.0,1.0
2017-10-17,94.38,95.24,94.13,95.24,959007,81.8285370301066,82.5741668441127,81.6117841771979,82.5741668441127,1106106.54846119,0.0,1.0
2017-10-18,94.81,95.21,94.2906,94.37,652428,82.2013519371096,82.5481565017636,81.7510262099064,81.8198669159903,752502.206135553,0.0,1.0
2017-10-19,95.15,95.21,94.18,94.78,815858,82.4961358170655,82.5481565017636,81.6551347477796,82.1753415947606,941000.301785546,0.0,1.0
2017-10-20,95.28,95.5,94.8,95.49,848378,82.6088473005781,82.7995898111377,82.1926818229933,82.7909196970214,978508.458614388,0.0,1.0
2017-10-23,95.71,96.0,95.49,95.5,729586,82.9816622075811,83.2330955169552,82.7909196970214,82.7995898111377,841495.267777614,0.0,1.0
2017-10-24,95.27,95.97,95.24,95.84,802102,82.6001771864617,83.2070851746062,82.5741668441127,83.0943736910936,925134.305311451,0.0,1.0
2017-10-25,95.535,95.95,95.03,95.31,636801,82.829935210545,83.1897449463735,82.3920944476693,82.6348576429271,734478.221917707,0.0,1.0
2017-10-26,95.94,96.36,95.74,96.1,750601,83.1810748322571,83.5452196251438,83.0076725499301,83.3197966581187,865733.70307153,0.0,1.0
2017-10-27,96.62,96.67,95.88,96.14,994549,83.7706425921689,83.8139931627506,83.129054147559,83.3544771145841,1147100.24188096,0.0,1.0
2017-10-30,96.07,96.46,95.74,96.45,1236499,83.2937863157697,83.6319207663073,83.0076725499301,83.6232506521909,1426162.31275237,0.0,1.0
2017-10-31,92.76,93.3,90.8,91.25,4341729,80.423978543258,80.8921647055408,78.7246361764535,79.1147913116892,5007695.33334361,0.0,1.0
2017-11-01,93.11,94.89,92.47,94.12,2849463,80.7274325373302,82.2707128500404,80.1725452338838,81.6031140630815,3286534.59661699,0.0,1.0
2017-11-02,93.36,93.63,92.91,93.44,1487102,80.944185390239,81.1782784713804,80.5540302550032,81.0135463031697,1715204.64441838,0.0,1.0
2017-11-03,93.18,93.45,92.59,93.01,1264354,80.7881233361447,81.0222164172861,80.27658660328,80.6407313961667,1458289.91756379,0.0,1.0
2017-11-06,93.13,93.7,93.0,93.32,1620682,80.7447727655629,81.2389692701948,80.6320612820504,80.9095049337735,1869274.12748101,0.0,1.0
2017-11-07,90.47,92.99,89.31,92.94,4707066,78.4385224106139,80.623391167934,77.4327891731174,80.5800405973523,5429070.40995429,0.0,1.0
2017-11-08,91.65,92.105,90.0,90.41,2345395,79.4615958763432,79.8560860686371,78.0310270471455,78.3865017259158,2705148.93867108,0.0,1.0
2017-11-09,92.52,92.79,90.96,91.5,2704666,80.2158958044656,80.449988885607,78.8633580023151,79.3315441645979,3119527.56757806,0.0,1.0
2017-11-10,92.76,92.97,92.12,92.33,1789564,80.423978543258,80.6060509397013,79.8690912398116,80.051163636255,2064060.49099788,0.0,1.0
2017-11-13,92.85,92.89,91.51,91.83,1342519,80.5020095703051,80.5366900267705,79.3402142787143,79.6176579304375,1548444.44027371,0.0,1.0
2017-11-14,93.43,93.715,91.66,92.35,2111031,81.0048761890534,81.2519744413694,79.4702659904595,80.0685038644877,2434836.46428501,0.0,1.0
2017-11-15,93.54,93.815,92.14,93.27,2412555,81.1002474443332,81.3386755825329,79.8864314680443,80.8661543631918,2782610.43352425,0.0,1.0
2017-11-16,93.2,94.24,93.17,93.81,2711890,80.8054635643774,81.7071554324777,80.7794532220283,81.3343405254747,3127859.63784041,0.0,1.0
2017-11-17,92.06,93.23,91.83,92.99,1692006,79.8170705551135,80.8314739067264,79.6176579304375,80.623391167934,1951538.32728606,0.0,1.0
2017-11-20,91.97,92.59,91.79,92.39,1429412,79.7390395280664,80.27658660328,79.5829774739721,80.103184320953,1648665.72782994,0.0,1.0
2017-11-21,91.74,92.25,91.57,92.14,1908393,79.5396269033903,79.9818027233242,79.3922349634124,79.8864314680443,2201116.35716684,0.0,1.0
2017-11-22,91.59,91.81,91.33,91.59,792579,79.4095751916451,79.6003177022048,79.18415222462,79.4095751916451,914150.59751683,0.0,1.0
2017-11-24,92.11,92.2,91.495,91.59,469189,79.8604211256953,79.9384521527424,79.3272091075398,79.4095751916451,541156.660343415,0.0,1.0
2017-11-27,91.97,92.37,91.53,92.34,1122286,79.7390395280664,80.0858440927204,79.357554506947,80.0598337503713,1294430.48262037,0.0,1.0
2017-11-28,92.72,92.84,91.92,92.0,874313,80.3892980867926,80.4933394561888,79.6956889574846,79.7650498704154,1008421.5597016,0.0,1.0
2017-11-29,92.72,93.03,91.91,93.03,1068905,80.3892980867926,80.6580716243994,79.6870188433683,80.6580716243994,1232861.51215049,0.0,1.0
2017-11-30,94.33,94.4,92.87,93.09,1802852,81.7851864595249,81.8458772583393,80.5193497985378,80.7100923090975,2079386.7021892,0.0,1.0
2017-12-01,93.75,94.38,92.85,94.13,1488769,81.2823198407766,81.8285370301066,80.5020095703051,81.6117841771979,1717127.34114143,0.0,1.0
2017-12-04,93.63,94.59,93.59,94.52,1340678,81.1782784713804,82.0106094265499,81.143598014915,81.9499186277355,1546321.05415065,0.0,1.0
2017-12-05,95.17,95.23,93.3,93.81,2012882,82.5134760452982,82.5654967299963,80.8921647055408,81.3343405254747,2321632.64864559,0.0,1.0
2017-12-06,95.3,95.54,94.43,94.96,1817093,82.6261875288107,82.8342702676031,81.8718876006884,82.3314036488549,2095812.09153113,0.0,1.0
2017-12-07,95.87,96.01,95.2,95.43,2004017,83.1203840334427,83.2417656310716,82.5394863876473,82.7388990123233,2311407.86973145,0.0,1.0
2017-12-08,95.85,96.44,95.51,96.17,1463678,83.10304380521,83.6145805380746,82.8082599252541,83.3804874569332,1688187.69898299,0.0,1.0
2017-12-11,95.71,96.0,95.13,95.81,1184196,82.9816622075811,83.2330955169552,82.4787955888328,83.0683633487446,1365836.69385265,0.0,1.0
2017-12-12,94.24,95.87,94.11,95.4,2546098,81.7071554324777,83.1203840334427,81.5944439489652,82.7128886699742,2936637.2412547,0.0,1.0
2017-12-13,94.26,95.18,93.98,94.07,1480674,81.7244956607104,82.5221461594146,81.4817324654526,81.5597634924998,1707790.67049169,0.0,1.0
2017-12-14,93.6,94.46,93.57,94.04,1484729,81.4037014384055,82.1516414302541,81.3776105084573,81.7863684109792,1707178.32167807,0.29,1.0
2017-12-15,94.83,94.97,93.52,93.81,2496904,82.473429566282,82.5951872393736,81.3341256252102,81.5863379480429,2871002.30419913,0.0,1.0
2017-12-18,95.25,95.75,95.07,95.49,1574097,82.8387025855568,83.273551418027,82.6821570058676,83.0474300251425,1809935.87019482,0.0,1.0
2017-12-19,95.0,95.54,94.58,95.38,1356168,82.6212781693218,83.0909149083895,82.2560051500469,82.9517632819991,1559355.68723552,0.0,1.0
2017-12-20,95.08,95.88,94.96,95.53,983561,82.690853982517,83.3866121144692,82.5864902627242,83.0822179317401,1130922.89383989,0.0,1.0
2017-12-21,94.86,95.51,94.71,95.27,888558,82.4995204962302,83.0648239784413,82.3690658464891,82.8560965388557,1021686.08221004,0.0,1.0
2017-12-22,94.32,95.05,94.31,94.72,880886,82.0298837571624,82.6647630525688,82.021186780513,82.3777628231385,1012864.62584735,0.0,1.0
2017-12-26,94.13,94.38,93.87,94.21,691941,81.8646412008238,82.0820656170588,81.6385198079393,81.934217014019,795610.966769186,0.0,1.0
2017-12-27,94.0,94.61,93.84,94.46,659984,81.7515805043816,82.2820960799951,81.6124288779911,82.1516414302541,758866.013565022,0.0,1.0
2017-12-28,94.28,94.47,93.86,94.21,986282,81.9950958505648,82.1603384069035,81.6298228312899,81.934217014019,1134051.56729699,0.0,1.0
2017-12-29,94.09,94.56,94.09,94.56,803371,81.8298532942262,82.2386111967481,81.8298532942262,82.2386111967481,923735.951452982,0.0,1.0
2018-01-02,93.7,94.62,93.25,94.31,1230550,81.4906712048995,82.2907930566445,81.0993072556764,82.021186780513,1414916.98737005,0.0,1.0
2018-01-03,94.25,94.45,93.57,93.64,1368301,81.9690049206166,82.1429444536047,81.3776105084573,81.4384893450031,1573306.51232005,0.0,1.0
2018-01-04,94.95,95.57,94.33,94.33,1671653,82.5777932860748,83.1170058383377,82.0385807338118,82.0385807338118,1922108.18470449,0.0,1.0
2018-01-05,95.49,95.49,94.43,95.14,1719387,83.0474300251425,83.0474300251425,82.1255505003059,82.7430358424134,1976993.92480048,0.0,1.0
2018-01-08,95.73,96.35,95.06,95.38,1185948,83.2561574647282,83.7953700169911,82.6734600292182,82.9517632819991,1363632.49875059,0.0,1.0
2018-01-09,96.04,96.17,95.53,95.79,1335904,83.5257637408596,83.6388244373019,83.0822179317401,83.3083393246246,1536055.63617537,0.0,1.0
2018-01-10,97.28,97.29,95.45,96.03,2110731,84.6041888453855,84.6128858220349,83.0126421185449,83.5170667642102,2426970.98668773,0.0,1.0
2018-01-11,97.78,97.8,97.06,97.33,1239180,85.0390376778556,85.0564316311544,84.4128553590987,84.6476737286325,1424839.97595321,0.0,1.0
2018-01-12,97.61,97.99,96.91,97.86,1773309,84.8911890748158,85.2216741874931,84.2824007093576,85.1086134910508,2038994.78115981,0.0,1.0
2018-01-16,97.17,98.36,96.95,97.8,1429245,84.5085221022421,85.543462323521,84.3171886159552,85.0564316311544,1643381.43887994,0.0,1.0
2018-01-17,97.6,97.97,97.25,97.77,1407282,84.8824920981664,85.2042802341943,84.5780979154373,85.0303407012062,1618127.83537451,0.0,1.0
2018-01-18,97.54,98.06,97.51,97.95,1142550,84.83031023827,85.2825530240389,84.8042193083218,85.1868862808955,1313732.39926834,0.0,1.0
2018-01-19,98.47,98.59,97.63,97.87,1623325,85.6391290666644,85.7434927864572,84.9085830281146,85.1173104677002,1866539.44863881,0.0,1.0
2018-01-22,99.19,99.2,98.41,98.63,1110957,86.2653113854213,86.2740083620708,85.586947206768,85.7782806930548,1277405.98231496,0.0,1.0
2018-01-23,99.13,99.81,98.94,99.03,941599,86.2131295255249,86.8045239376843,86.0478869691863,86.1261597590309,1082673.94286348,0.0,1.0
2018-01-24,100.56,100.81,99.22,99.6,1525199,87.4567971863895,87.6742216026245,86.2914023153696,86.6218874280468,1753711.73395621,0.0,1.0
2018-01-25,101.5,101.8,100.54,100.66,1194455,88.2743129914333,88.5352222909153,87.4394032330907,87.5437669528835,1373414.05887538,0.0,1.0
2018-01-26,102.88,103.07,101.58,101.8,1387899,89.4744957690508,89.6397383253894,88.3438888046285,88.5352222909153,1595840.78002024,0.0,1.0
2018-01-29,102.69,103.65,102.49,102.91,1190550,89.3092532127122,90.1441629710548,89.1353136797241,89.500586698999,1368923.99277836,0.0,1.0
2018-01-30,102.66,103.08,102.18,102.36,1185669,89.2831622827639,89.6484353020388,88.8657074035926,89.0222529832819,1363311.69761332,0.0,1.0
2018-01-31,102.36,103.18,102.17,102.67,1414710,89.0222529832819,89.7354050685329,88.8570104269432,89.2918592594134,1626668.73447019,0.0,1.0
2018-02-01,102.11,102.88,101.72,102.3,1490165,88.8048285670468,89.4744957690508,88.4656464777201,88.9700711233855,1713428.76964308,0.0,1.0
2018-02-02,100.81,102.22,100.78,101.56,1600276,87.6742216026245,88.9004953101902,87.6481306726763,88.3264948513297,1840037.13533022,0.0,1.0
2018-02-05,97.2,101.41,97.03,100.59,2602129,84.5346130321903,88.1960402015887,84.3867644291505,87.4828881163377,2991992.62559689,0.0,1.0
2018-02-06,95.72,96.21,92.45,95.35,5540494,83.2474604880788,83.6736123438995,80.4035491237242,82.9256723520509,6370597.76443205,0.0,1.0
2018-02-07,96.77,98.21,95.48,95.74,3098311,84.160643036266,85.4130076737799,83.0387330484931,83.2648544413776,3562515.02665922,0.0,1.0
2018-02-08,92.74,97.99,92.69,96.82,3010367,80.6557614465569,85.2216741874931,80.6122765633099,84.204127919513,3461394.82874993,0.0,1.0
2018-02-09,95.03,95.72,92.12,93.39,2290480,82.64736909927,83.2474604880788,80.1165488942939,81.221064928768,2633650.85630926,0.0,1.0
2018-02-12,95.15,96.38,94.9,95.77,1546321,82.7517328190628,83.8214609469393,82.5343084028278,83.2909453713258,1777998.33475036,0.0,1.0
2018-02-13,96.17,96.29,94.43,95.08,1143084,83.6388244373019,83.7431881570947,82.1255505003059,82.690853982517,1314346.40574614,0.0,1.0
2018-02-14,96.0,96.41,95.33,95.68,1589021,83.490975834262,83.8475518768875,82.9082783987521,83.2126725814812,1827095.85647698,0.0,1.0
2018-02-15,96.56,96.57,95.53,96.32,1495647,83.9780065266285,83.9867035032779,83.0822179317401,83.7692790870429,1719732.10955188,0.0,1.0
2018-02-16,97.82,98.16,96.54,96.54,1096751,85.0738255844532,85.3695227905329,83.9606125733298,83.9606125733298,1261071.57028572,0.0,1.0
2018-02-20,97.32,98.01,96.29,97.24,1469580,84.6389767519831,85.2390681407919,83.7431881570947,84.5694009387879,1689759.62480134,0.0,1.0
2018-02-21,97.15,98.92,97.14,97.55,1214953,84.4911281489433,86.0304930158875,84.4824311722939,84.8390072149194,1396983.16895389,0.0,1.0
2018-02-22,98.03,99.15,97.26,97.64,2204822,85.2564620940907,86.2305234788237,84.5867948920867,84.917280004764,2535159.15804089,0.0,1.0
2018-02-23,99.82,99.84,98.08,98.61,1639632,86.8132209143337,86.8306148676325,85.2999469773377,85.760886739756,1885289.64270898,0.0,1.0
2018-02-26,99.92,101.1,99.71,100.01,2011842,86.9001906808277,87.9264339254572,86.7175541711903,86.9784634706723,2313265.95563329,0.0,1.0
2018-02-27,98.44,100.22,98.43,99.95,1203646,85.6130381367162,87.1610999803098,85.6043411600668,86.9262816107759,1383982.09920768,0.0,1.0
2018-02-28,97.18,99.49,97.15,98.5,1880562,84.5172190788915,86.5262206849034,84.4911281489433,85.6652199966126,2162316.94738337,0.0,1.0
2018-03-01,95.96,97.57,95.52,97.25,1350759,83.4561879276644,84.8564011682182,83.0735209550907,84.5780979154373,1553136.28454186,0.0,1.0
2018-03-02,96.9,97.06,94.75,95.28,1260836,84.2737037327082,84.4128553590987,82.4038537530867,82.8647935155051,1449740.58322515,0.0,1.0
2018-03-05,99.59,99.63,96.24,96.24,2357011,86.6131904513974,86.647978357995,83.6997032738477,83.6997032738477,2710149.85438875,0.0,1.0
2018-03-06,98.71,100.18,98.44,99.82,1419539,85.84785650625,87.1263120737122,85.6130381367162,86.8132209143337,1632221.23874227,0.0,1.0
2018-03-07,98.57,98.75,97.79,97.91,1398498,85.7260988331584,85.8826444128477,85.047734654505,85.1520983742979,1608027.77376218,0.0,1.0
2018-03-08,99.28,99.35,98.53,99.14,1172676,86.343584175266,86.4044630118118,85.6913109265608,86.2218265021743,1348372.02314507,0.0,1.0
2018-03-09,100.77,100.83,99.39,99.9,1693233,87.6394336960269,87.6916155559233,86.4392509184094,86.8827967275289,1946921.40528671,0.0,1.0
2018-03-12,101.23,101.59,100.3,100.78,2354955,88.0394946218994,88.3525857812779,87.230675793505,87.6481306726763,2707785.81446674,0.0,1.0
2018-03-13,100.41,101.69,99.99,101.22,1490988,87.3263425366484,88.4395555477719,86.9610695173735,88.03079764525,1714375.07550681,0.0,1.0
2018-03-14,100.32,100.98,99.85,100.39,1214914,87.2480697468038,87.8220702056644,86.8393118442819,87.3089485833496,1396938.32578416,0.0,1.0
2018-03-15,100.1,101.05,99.85,100.39,782549,87.3350395132978,88.1638935346528,87.1169200339939,87.5880581092904,896926.999020512,0.32,1.0
2018-03-16,100.64,100.88,100.26,100.28,1440224,87.8061775885943,88.0155722887261,87.4746359800523,87.4920855383967,1650728.31252397,0.0,1.0
2018-03-19,100.05,100.7,99.38,100.39,690395,87.291415617437,87.8585262636273,86.7068554129025,87.5880581092904,791303.695345296,0.0,1.0
2018-03-20,100.92,101.05,99.85,100.34,914592,88.0504714054147,88.1638935346528,87.1169200339939,87.5444342134296,1048269.51141484,0.0,1.0
2018-03-21,100.58,101.74,100.48,101.11,1023464,87.7538289135614,88.7659032975317,87.6665811218398,88.2162422096857,1173054.33158247,0.0,1.0
2018-03-22,97.52,99.97,97.41,99.97,1710885,85.0840464868811,87.2216173840598,84.9880739159874,87.2216173840598,1960949.34466622,0.0,1.0
2018-03-23,94.86,97.81,94.84,97.63,1600232,82.7632552270872,85.3370650828737,82.7458056687429,85.1800190577749,1834123.21208843,0.0,1.0
2018-03-26,96.16,96.35,94.55,95.79,1583555,83.8974765194677,84.0632473237387,82.4927870727503,83.5746596900979,1815008.6881894,0.0,1.0
2018-03-27,94.68,96.79,94.08,96.54,1291286,82.6062092019884,84.4471376073136,82.0827224516589,84.2290181280097,1480021.4131731,0.0,1.0
2018-03-28,95.32,96.01,93.95,94.86,1644714,83.1645950690065,83.7666048318854,81.9693003224209,82.7632552270872,1885106.73742733,0.0,1.0
2018-03-29,96.3,97.21,94.95,95.73,1244759,84.0196234278779,84.8135783325443,82.8417782396366,83.5223110150649,1426693.98896909,0.0,1.0
2018-04-02,94.71,96.57,93.92,95.9,2329864,82.6323835395049,84.2551924655262,81.9431259849044,83.6706322609916,2670398.81930195,0.0,1.0
2018-04-03,95.0,95.34,93.87,94.78,2589172,82.8854021354974,83.1820446273508,81.8995020890436,82.69345699371,2967607.48772018,0.0,1.0
2018-04-04,96.0,96.21,93.71,93.8,2107539,83.7578800527132,83.9411004153285,81.7599056222891,81.8384286348385,2415578.61627667,0.0,1.0
2018-04-05,97.46,98.0,96.49,96.64,1870510,85.0316978118482,85.5028358871447,84.1853942321489,84.3162659197313,2143905.26463884,0.0,1.0
2018-04-06,95.53,97.08,95.12,96.58,1480698,83.3478154316218,84.7001562033062,82.9900994855633,84.2639172446983,1697118.0253194,0.0,1.0
2018-04-09,96.0,97.36,95.4,96.04,1688909,83.7578800527132,84.9444500201266,83.2343933023837,83.7927791694018,1935761.31461255,0.0,1.0
2018-04-10,96.83,97.62,96.54,97.09,1054889,84.4820367240023,85.1712942786027,84.2290181280097,84.7088809824784,1209072.43516987,0.0,1.0
2018-04-11,96.34,97.42,96.05,96.08,1212716,84.0545225445666,84.9967986951596,83.801503948574,83.8276782860904,1389967.55799849,0.0,1.0
2018-04-12,96.68,97.17,96.56,96.92,665034,84.3511650364199,84.7786792158556,84.246467686354,84.5605597365517,762235.910935426,0.0,1.0
2018-04-13,96.23,97.41,95.86,97.31,972172,83.9585499736728,84.9880739159874,83.635733144303,84.9008261242658,1114265.45109861,0.0,1.0
2018-04-16,97.29,97.54,96.5,97.06,793742,84.8833765659215,85.1014960452255,84.1941190113211,84.6827066449619,909755.977014269,0.0,1.0
2018-04-17,97.61,97.88,97.22,97.88,2055618,85.1625694994306,85.3981385370788,84.8223031117164,85.3981385370788,2356068.80064066,0.0,1.0
2018-04-18,97.53,98.0,97.33,98.0,1599040,85.0927712660533,85.5028358871447,84.9182756826102,85.5028358871447,1832756.98839786,0.0,1.0
2018-04-19,97.06,97.8,96.6,97.43,908693,84.6827066449619,85.3283403037016,84.2813668030426,85.0055234743317,1041508.30877165,0.0,1.0
2018-04-20,96.01,97.22,95.78,96.84,1155952,83.7666048318854,84.8223031117164,83.5659349109257,84.4907615031744,1324906.88553913,0.0,1.0
2018-04-23,95.7,96.63,95.46,96.43,1158108,83.4961366775485,84.3075411405591,83.2867419774167,84.133045557116,1327378.00825462,0.0,1.0
2018-04-24,94.77,96.28,94.37,95.95,1355349,82.6847322145378,84.0021738695336,82.3357410476515,83.7142561568524,1553447.91341558,0.0,1.0
2018-04-25,94.11,94.84,93.87,94.8,1571409,82.1088967891754,82.7458056687429,81.8995020890436,82.7109065520543,1801087.41893967,0.0,1.0
2018-04-26,95.0,95.5,94.52,94.7,1798710,82.8854021354974,83.3216410941053,82.4666127352339,82.6236587603327,2061610.91817661,0.0,1.0
2018-04-27,94.7,95.59,94.54,95.09,2038594,82.6236587603327,83.4001641066547,82.4840622935782,82.9639251480469,2336556.55893908,0.0,1.0
2018-04-30,94.97,96.31,94.9,95.13,2914459,82.8592277979809,84.0283482070501,82.7981543437759,82.9988242647355,3340438.70050096,0.0,1.0
2018-05-01,99.66,99.71,96.37,97.0,4051831,86.9511492297229,86.9947731255837,84.080696882083,84.630357969929,4644049.91811155,0.0,1.0
2018-05-02,98.49,100.12,98.11,99.76,2866199,85.9303500665804,87.3524890716421,85.5988084580384,87.0383970214445,3285124.97960587,0.0,1.0
2018-05-03,99.41,99.46,97.77,98.0,2282434,86.7330297504189,86.7766536462797,85.3021659661851,85.5028358871447,2616036.41188269,0.0,1.0
2018-05-04,100.66,100.84,98.61,99.02,2020921,87.8236271469386,87.9806731720375,86.0350474166463,86.3927633627048,2316300.45886907,0.0,1.0
2018-05-07,102.21,102.25,100.48,100.65,2203500,89.1759679186231,89.2108670353117,87.6665811218398,87.8149023677665,2525565.35417168,0.0,1.0
2018-05-08,103.19,103.5,101.71,101.8,2751938,90.0309962774945,90.3014644318314,88.7397289600152,88.8182519725646,3154163.49881031,0.0,1.0
2018-05-09,103.91,103.93,102.94,103.39,3287541,90.6591803778899,90.6766299362342,89.8128767981906,90.2054918609377,3768050.6693982,0.0,1.0
2018-05-10,104.91,105.02,103.64,103.7,1965741,91.5316582951056,91.6276308659994,90.4236113402416,90.4759600152746,2253055.30513946,0.0,1.0
2018-05-11,104.89,105.0,104.05,104.73,2149333,91.5142087367613,91.6101813076551,90.7813272863001,91.3746122700068,2463481.2613469,0.0,1.0
2018-05-14,104.7,105.0,104.11,105.0,1926333,91.3484379324903,91.6101813076551,90.833675961333,91.6101813076551,2207887.399772,0.0,1.0
2018-05-15,104.7,104.72,103.36,104.15,1580891,91.3484379324903,91.3658874908346,90.1793175234212,90.8685750780217,1811955.31578027,0.0,1.0
2018-05-16,104.84,104.98,104.17,104.7,1329156,91.4705848409005,91.5927317493107,90.886024636366,91.3484379324903,1523426.52320827,0.0,1.0
2018-05-17,103.82,104.95,103.55,104.51,1686650,90.5806573653404,91.5665574117943,90.3450883276922,91.1826671282193,1933172.13733318,0.0,1.0
2018-05-18,104.12,104.55,103.6,103.75,1338697,90.8424007405052,91.217566244908,90.388712223553,90.5195839111354,1534362.0435369,0.0,1.0
2018-05-21,104.45,104.91,104.22,104.72,824620,91.1303184531864,91.5316582951056,90.9296485322268,91.3658874908346,945147.130636285,0.0,1.0
2018-05-22,103.5,104.49,103.12,104.49,1348229,90.3014644318314,91.165217569875,89.9699228232894,91.165217569875,1545287.24841821,0.0,1.0
2018-05-23,103.87,103.93,102.7,103.0,1022739,90.6242812612012,90.6766299362342,89.6034820980588,89.8652254732235,1172223.36499215,0.0,1.0
2018-05-24,103.8,104.19,103.3,103.96,1299831,90.5632078069961,90.9034741947103,90.1269688483883,90.7028042737507,1489815.35733076,0.0,1.0
2018-05-25,103.46,103.85,103.35,103.76,837610,90.2665653151428,90.6068317028569,90.170592744249,90.5283086903075,960035.759613226,0.0,1.0
2018-05-29,102.38,103.01,101.82,102.89,902908,89.3242891645498,89.8739502523957,88.8357015309089,89.7692529023298,1034877.76846129,0.0,1.0
2018-05-30,103.26,103.63,102.54,102.54,1161833,90.0920697316996,90.4148865610695,89.4638856313043,89.4638856313043,1331647.45728766,0.0,1.0
2018-05-31,102.22,103.56,102.13,103.32,1639976,89.1846926977952,90.3538131068644,89.1061696852458,90.1444184067326,1879676.22748948,0.0,1.0
2018-06-01,103.22,103.39,102.65,102.95,1108528,90.057170615011,90.2054918609377,89.559858202198,89.8216015773627,1270551.35508474,0.0,1.0
2018-06-04,103.77,103.94,102.92,102.92,2946426,90.5370334694797,90.6853547154063,89.7954272398463,89.7954272398463,3377078.02324967,0.0,1.0
2018-06-05,104.76,104.9,103.8,104.0,1619509,91.4007866075233,91.5229335159335,90.5632078069961,90.7377033904393,1856217.75410448,0.0,1.0
2018-06-06,106.93,107.06,104.65,104.95,2699612,93.2940636878815,93.4074858171195,91.3048140366295,91.5665574117943,3094189.48804453,0.0,1.0
2018-06-07,105.47,106.93,104.7,106.93,1110431,92.0202459287465,93.2940636878815,91.3484379324903,93.2940636878815,1272732.49911423,0.0,1.0
2018-06-08,106.14,106.17,105.13,105.47,915775,92.604806133281,92.6309804707975,91.7236034368931,92.0202459287465,1049625.41965808,0.0,1.0
2018-06-11,105.86,106.13,105.66,106.09,721713,92.3605123164606,92.5960813541089,92.1860167330175,92.5611822374202,827199.159725577,0.0,1.0
2018-06-12,107.17,107.2,105.43,106.04,2442104,93.5034583880133,93.5296327255297,91.9853468120578,92.5175583415595,2799043.90909194,0.0,1.0
2018-06-13,107.1,107.88,106.8,107.17,1313520,93.4423849338081,94.1229177092364,93.1806415586434,93.5034583880133,1505505.15271686,0.0,1.0
2018-06-14,107.72,107.81,106.83,106.92,1372437,94.262514175991,94.3412704540808,93.4837020926579,93.5624583707478,1568374.39497933,0.32,1.0
2018-06-15,107.44,107.46,106.56,107.33,2173499,94.0174946441559,94.0349960392869,93.2474332583884,93.9212369709349,2483800.84412849,0.0,1.0
2018-06-18,107.27,107.35,106.14,106.74,1891215,93.8687327855417,93.938738366066,92.8799039606357,93.4049458145681,2161216.27542891,0.0,1.0
2018-06-19,107.39,107.46,106.14,106.45,1659639,93.9737411563282,94.0349960392869,92.8799039606357,93.1511755851675,1896579.08706126,0.0,1.0
2018-06-20,107.0,107.79,106.82,107.6,966524,93.6324639512721,94.3237690589498,93.4749513950924,94.1575058052045,1104510.80358005,0.0,1.0
2018-06-21,107.39,107.9,106.99,107.16,1223475,93.9737411563282,94.4200267321707,93.6237132537066,93.7724751123208,1398145.6802005,0.0,1.0
2018-06-22,107.63,108.0,106.87,107.58,2646706,94.1837578979011,94.5075337078261,93.5187048829201,94.1400044100734,3024565.73339115,0.0,1.0
2018-06-25,106.58,107.49,106.06,107.27,1741205,93.2649346535195,94.0612481319836,92.8098983801114,93.8687327855417,1989789.94184066,0.0,1.0
2018-06-26,106.1,107.05,106.06,106.53,1634205,92.8449011703736,93.6762174390998,92.8098983801114,93.2211811656918,1867513.97561213,0.0,1.0
2018-06-27,104.86,106.6,104.8,106.46,1425105,91.7598146722467,93.2824360486505,91.7073104868534,93.159926282733,1628561.59674871,0.0,1.0
2018-06-28,105.71,106.68,104.76,104.76,1422273,92.5036239653175,93.3524416291749,91.6723076965913,91.6723076965913,1625325.2833248,0.0,1.0
2018-06-29,106.03,106.8,105.8,105.9,1689921,92.7836462874148,93.4574499999613,92.5823802434074,92.6698872190628,1931184.32826997,0.0,1.0
2018-07-02,106.7,106.7,105.17,105.21,1574360,93.369943024306,93.369943024306,92.0310862967784,92.0660890870406,1799125.14197712,0.0,1.0
2018-07-03,106.6,107.41,106.46,107.06,945064,93.2824360486505,93.9912425514592,93.159926282733,93.6849681366654,1079987.04437198,0.0,1.0
2018-07-05,107.54,107.7099,106.32,106.5,1413886,94.1050016198113,94.2536759714498,93.0374165168154,93.1949290729952,1615740.90455135,0.0,1.0
2018-07-06,108.37,108.83,107.14,107.51,1569682,94.831309517751,95.2338416057658,93.7549737171897,94.0787495271146,1793779.28244425,0.0,1.0
2018-07-09,108.22,109.15,108.0,108.66,1645213,94.7000490542679,95.5138639278631,94.5075337078261,95.0850797471517,1880093.54417516,0.0,1.0
2018-07-10,107.64,108.59,107.37,108.24,1243944,94.1925085954666,95.0238248641929,93.9562397611971,94.717550449399,1421536.95826341,0.0,1.0
2018-07-11,107.73,108.3,107.06,107.15,1046291,94.2712648735565,94.7700546347923,93.6849681366654,93.7637244147552,1195665.82225437,0.0,1.0
2018-07-12,108.55,108.86,108.14,108.39,1618800,94.9888220739307,95.2600936984625,94.6300434737436,94.8488109128821,1849909.66477334,0.0,1.0
2018-07-13,108.13,108.69,107.82,108.49,1020706,94.6212927761781,95.1113318398483,94.3500211516464,94.9363178885375,1166428.15313327,0.0,1.0
2018-07-16,107.7,108.5,107.34,108.21,1233389,94.2450127808599,94.945068586103,93.9299876685005,94.6912983567024,1409475.06271629,0.0,1.0
2018-07-17,108.34,108.5,107.42,107.78,907387,94.8050574250544,94.945068586103,93.9999932490248,94.3150183613842,1036931.04830102,0.0,1.0
2018-07-18,108.97,109.04,108.02,108.34,1234103,95.3563513716834,95.4176062546422,94.5250351029571,94.8050574250544,1410290.99766851,0.0,1.0
2018-07-19,108.72,109.01,108.21,108.97,1300785,95.1375839325449,95.3913541619456,94.6912983567024,95.3563513716834,1486492.92271571,0.0,1.0
2018-07-20,108.9,109.14,108.25,108.55,588121,95.2950964887246,95.5051132302976,94.7263011469646,94.9888220739307,672084.705927949,0.0,1.0
2018-07-23,109.34,109.36,108.51,108.6,826575,95.6801271816084,95.6976285767394,94.9538192836686,95.0325755617584,944581.83911541,0.0,1.0
2018-07-24,108.67,109.95,108.27,109.59,1545459,95.0938304447172,96.2139197331063,94.7438025420956,95.8988946207468,1766098.06066898,0.0,1.0
2018-07-25,109.49,109.57,108.38,108.57,1231913,95.8113876450914,95.8813932256158,94.8400602153166,95.0063234690618,1407788.34004196,0.0,1.0
2018-07-26,109.13,109.62,108.89,109.37,888554,95.496362532732,95.9251467134435,95.2863457911591,95.706379274305,1015409.33547876,0.0,1.0
2018-07-27,107.44,109.38,107.17,109.37,867447,94.0174946441559,95.7151299718705,93.7812258098863,95.706379274305,991288.97268263,0.0,1.0
2018-07-30,105.06,107.88,104.64,107.33,1480382,91.9348286235575,94.4025253370396,91.5672993258048,93.9212369709349,1691730.2751152,0.0,1.0
2018-07-31,103.13,105.75,102.37,103.5,3882131,90.2459439934084,92.5386267555797,89.5808909784274,90.5697198033333,4436367.4677639,0.0,1.0
2018-08-01,102.95,105.1,102.41,103.27,3051584,90.0884314372286,91.9698314138196,89.6158937686895,90.3684537593259,3487246.56193952,0.0,1.0
2018-08-02,103.27,103.67,102.23,102.48,1694928,90.3684537593259,90.7184816619475,89.4583812125098,89.6771486516483,1936906.15782985,0.0,1.0
2018-08-03,104.22,104.27,102.69,103.39,1415735,91.1997700280522,91.2435235158799,89.8609133005246,90.4734621301124,1617853.87895842,0.0,1.0
2018-08-06,104.78,104.87,104.03,104.17,1192054,91.6898090917224,91.7685653698122,91.0335067743069,91.1560165402245,1362238.82847277,0.0,1.0
2018-08-07,105.16,105.37,104.71,104.89,1526302,92.0223355992129,92.2061002480892,91.6285542087636,91.7860667649433,1744206.09164992,0.0,1.0
2018-08-08,105.87,106.19,105.15,105.31,1279918,92.6436351263662,92.9236574484634,92.0135849016473,92.153596062696,1462646.82376907,0.0,1.0
2018-08-09,106.95,107.2,105.68,105.81,1529576,93.5887104634444,93.8074779025829,92.4773718726209,92.5911309409729,1747947.5076633,0.0,1.0
2018-08-10,106.88,107.57,106.19,106.5,1424777,93.5274555804857,94.1312537125079,92.9236574484634,93.1949290729952,1628186.76948775,0.0,1.0
2018-08-13,106.14,107.37,106.08,106.86,757069,92.8799039606357,93.9562397611971,92.8273997752425,93.5099541853546,865152.742772604,0.0,1.0
2018-08-14,106.69,107.2,105.96,106.27,2009584,93.3611923267404,93.8074779025829,92.722391404456,92.9936630289877,2296484.34876073,0.0,1.0
2018-08-15,106.02,106.58,105.62,106.25,1158871,92.7748955898493,93.2649346535195,92.4248676872277,92.9761616338567,1324318.42298341,0.0,1.0
2018-08-16,106.34,106.95,106.13,106.62,791353,93.0549179119465,93.5887104634444,92.8711532630702,93.2999374437816,904331.333671473,0.0,1.0
2018-08-17,107.1,107.29,106.4,106.5,1283030,93.7199709269275,93.8862341806728,93.1074220973398,93.1949290729952,1466203.11168405,0.0,1.0
2018-08-20,107.48,107.71,106.61,107.01,2076230,94.052497434418,94.2537634784254,93.2911867462161,93.6412146488377,2372645.13423052,0.0,1.0
2018-08-21,107.58,108.04,107.49,107.9,1355617,94.1400044100734,94.5425364980882,94.0612481319836,94.4200267321707,1549153.07019462,0.0,1.0
2018-08-22,108.25,108.51,107.28,107.47,968004,94.7263011469646,94.9538192836686,93.8774834831072,94.0437467368525,1106202.09731854,0.0,1.0
2018-08-23,108.38,108.85,108.23,108.3,969383,94.8400602153166,95.2513430008969,94.7087997518335,94.7700546347923,1107777.97168704,0.0,1.0
2018-08-24,108.87,108.92,108.14,108.47,644125,95.268844396028,95.3125978838557,94.6300434737436,94.9188164934064,736084.17520517,0.0,1.0
2018-08-27,107.9,109.39,107.82,109.16,1195087,94.4200267321707,95.7238806694361,94.3500211516464,95.5226146254286,1365704.83787063,0.0,1.0
2018-08-28,107.59,108.72,107.48,108.29,983418,94.148755107639,95.1375839325449,94.052497434418,94.7613039372267,1123816.69305169,0.0,1.0
2018-08-29,108.06,108.3,107.58,107.68,973832,94.5600378932193,94.7700546347923,94.1400044100734,94.2275113857288,1112862.13779686,0.0,1.0
2018-08-30,107.7,108.2,107.49,107.98,603868,94.2450127808599,94.6825476591369,94.0612481319836,94.490032312695,690079.842752254,0.0,1.0
2018-08-31,108.17,108.28,107.56,107.56,863720,94.6562955664402,94.7525532396612,94.1225030149423,94.1225030149423,987029.883653344,0.0,1.0
2018-09-04,107.87,108.31,107.36,108.03,1008724,94.3937746394741,94.7788053323578,93.9474890636316,94.5337858005227,1152735.53044775,0.0,1.0
2018-09-05,106.54,107.74,106.11,107.55,1121515,93.2299318632573,94.280015571122,92.8536518679391,94.1137523173768,1281629.25481114,0.0,1.0
2018-09-06,107.6,107.82,106.27,106.54,785340,94.1575058052045,94.3500211516464,92.9936630289877,93.2299318632573,897459.881475845,0.0,1.0
2018-09-07,107.45,107.98,107.12,107.38,1066685,94.0262453417214,94.490032312695,93.7374723220586,93.9649904587626,1218971.39286432,0.0,1.0
2018-09-10,108.72,108.89,107.7,108.0,862506,95.1375839325449,95.2863457911591,94.2450127808599,94.5075337078261,985642.565681368,0.0,1.0
2018-09-11,109.16,109.47,108.23,108.58,1077486,95.5226146254286,95.7938862499604,94.7087997518335,95.0150741666274,1231314.40885716,0.0,1.0
2018-09-12,109.5,109.73,108.78,109.15,807491,95.820138342657,96.0214043866644,95.1900881179381,95.5138639278631,922773.29201723,0.0,1.0
2018-09-13,110.05,110.25,108.98,109.76,1338551,96.5814490308589,96.7569718823461,95.6424017754021,96.3269408962024,1525215.64988048,0.32,1.0
2018-09-14,110.12,110.19,109.2,109.92,1306619,96.6428820288794,96.7043150269,95.8354769120381,96.4673591773922,1488830.64390612,0.0,1.0
2018-09-17,109.43,110.5,109.29,110.3,2197896,96.0373281912484,96.9763754467052,95.9144621952074,96.800852595218,2504398.6938187,0.0,1.0
2018-09-18,109.76,109.97,109.03,109.23,1290789,96.3269408962024,96.511239890264,95.6862824882739,95.8618053397612,1470793.10649619,0.0,1.0
2018-09-19,108.77,110.06,108.68,110.06,1264697,95.4581027813405,96.5902251734333,95.3791174981713,96.5902251734333,1441062.50472107,0.0,1.0
2018-09-20,109.79,109.83,108.76,108.92,1084507,96.3532693239255,96.3883738942229,95.4493266387662,95.5897449199559,1235744.50940228,0.0,1.0
2018-09-21,110.58,110.83,110.16,110.32,2812952,97.0465845873001,97.2659881516592,96.6779865991769,96.8184048803667,3205225.95908755,0.0,1.0
2018-09-24,109.93,110.45,108.73,110.3,1146827,96.4761353199666,96.9324947338334,95.4229982110431,96.800852595218,1306755.20626818,0.0,1.0
2018-09-25,109.81,110.58,108.4,110.0,1128791,96.3708216090742,97.0465845873001,95.1333855060891,96.5375683179871,1286204.03603915,0.0,1.0
2018-09-26,109.52,110.5,109.38,110.02,1002581,96.1163134744177,96.9763754467052,95.9934474783766,96.5551206031358,1142393.70145241,0.0,1.0
2018-09-27,108.77,109.84,108.17,109.53,1721194,95.4581027813405,96.3971500367973,94.9315342268788,96.1250896169921,1961219.27762213,0.0,1.0
2018-09-28,109.07,109.61,108.42,108.45,1507592,95.7213870585714,96.195298757587,95.1509377912378,95.1772662189609,1717829.8862237,0.0,1.0
2018-10-01,107.18,109.58,106.85,109.41,1444938,94.0626961120169,96.1689703298639,93.7730834070629,96.0197759060997,1646438.61213133,0.0,1.0
2018-10-02,107.52,107.68,106.18,106.93,1605717,94.3610849595452,94.501503240735,93.1850818545806,93.8432925476578,1829638.68965705,0.0,1.0
2018-10-03,108.01,108.26,107.3,108.04,1395087,94.791115945689,95.010519510048,94.1680098229092,94.8174443734121,1589635.75190247,0.0,1.0
2018-10-04,107.63,107.95,106.82,107.59,2200932,94.4576225278632,94.7384590902428,93.7467549793398,94.4225179575657,2507858.07244008,0.0,1.0
2018-10-05,108.18,108.59,106.91,107.43,1518845,94.9403103694531,95.300132215002,93.8257402625091,94.2820996763759,1730652.14828775,0.0,1.0
2018-10-08,107.29,108.48,106.22,107.7,2042499,94.1592336803349,95.203594646684,93.2201864248781,94.5190555258837,2327331.1511218,0.0,1.0
2018-10-09,107.81,108.23,106.85,106.85,1447568,94.6155930942017,94.9841910823249,93.7730834070629,93.7730834070629,1649435.37292654,0.0,1.0
2018-10-10,102.83,107.53,102.71,107.35,1940432,90.2450740921692,94.3698611021196,90.1397603812768,94.211890535781,2211030.62485395,0.0,1.0
2018-10-11,101.17,103.25,101.09,102.75,2996033,88.788234424825,90.6136720802924,88.7180252842301,90.1748649515743,3413838.11237552,0.0,1.0
2018-10-12,102.38,103.18,101.24,102.47,2966019,89.8501476763229,90.5522390822719,88.8496674228456,89.9291329594922,3379638.57682139,0.0,1.0
2018-10-15,101.22,102.29,101.2,102.16,1834960,88.8321151376968,89.7711623931536,88.8145628525481,89.6570725396869,2090850.26189117,0.0,1.0
2018-10-16,104.82,104.99,102.01,102.07,2344467,91.9915264644673,92.1407208882315,89.5254304010715,89.5780872565176,2671409.42633366,0.0,1.0
2018-10-17,104.87,105.26,103.84,104.59,1214770,92.0354071773392,92.3776767377393,91.1314644921798,91.789675185257,1384173.04608141,0.0,1.0
2018-10-18,104.07,105.27,103.2,104.72,1002159,91.3333157713901,92.3864528803136,90.5697913674206,91.9037650387237,1141912.85238185,0.0,1.0
2018-10-19,103.75,105.3,103.53,104.4,1080098,91.0524792090106,92.4127813080367,90.8594040723746,91.6229284763441,1230720.6621224,0.0,1.0
2018-10-22,103.94,104.73,103.64,104.33,1434376,91.2192259179234,91.9125411812981,90.9559416406926,91.5614954783236,1634403.711934,0.0,1.0
2018-10-23,103.16,103.88,101.48,102.47,1691198,90.5346867971232,91.1665690624773,89.0602948446303,89.9291329594922,1927040.25221793,0.0,1.0
2018-10-24,100.7,103.56,100.56,102.89,1187440,88.37575572383,90.8857325000977,88.2528897277889,90.2977309476154,1353031.80177227,0.0,1.0
2018-10-25,102.92,103.15,101.12,101.69,1386967,90.3240593753385,90.5259106545488,88.7443537119532,89.2445938386919,1580383.39537887,0.0,1.0
2018-10-26,101.37,102.6,100.3,100.93,1244448,88.9637572763123,90.0432228129589,88.0247100208555,88.5776070030403,1417989.72550352,0.0,1.0
2018-10-29,99.13,103.09,98.35,102.35,2485035,86.9979013396551,90.4732537991026,86.3133622188548,89.8238192485998,2831580.02384723,0.0,1.0
2018-10-30,103.62,103.66,98.76,100.12,3478229,90.9383893555438,90.9734939258413,86.6731840644037,87.866739454517,3963277.68211158,0.0,1.0
2018-10-31,104.1,105.82,103.57,104.8,2471027,91.3596441991132,92.8691407219036,90.894508642672,91.9739741793186,2815618.56939124,0.0,1.0
2018-11-01,103.95,104.4,102.17,103.98,1769351,91.2280020604978,91.6229284763441,89.6658486822613,91.2543304882209,2016091.9048521,0.0,1.0
2018-11-02,103.65,105.14,102.89,104.28,1231950,90.9647177832669,92.2723630268469,90.2977309476154,91.5176147654518,1403748.84473603,0.0,1.0
2018-11-05,103.97,104.58,103.29,103.67,991392,91.2455543456465,91.7808990426826,90.6487766505899,90.9822700684157,1129644.36436588,0.0,1.0
2018-11-06,104.67,104.88,103.76,104.05,1255564,91.8598843258519,92.0441833199135,91.0612553515849,91.3157634862414,1430655.88253756,0.0,1.0
2018-11-07,107.34,107.63,105.43,105.69,1920145,94.2031143932067,94.4576225278632,92.5268711615035,92.7550508684369,2187914.546431,0.0,1.0
2018-11-08,107.68,107.79,106.78,106.98,1273790,94.501503240735,94.598040809053,93.7116504090424,93.8871732605296,1451423.54879363,0.0,1.0
2018-11-09,107.47,107.75,106.47,107.35,906773,94.3172042466734,94.5629362387555,93.4395899892371,94.211890535781,1033225.01009605,0.0,1.0
2018-11-12,105.69,107.4,105.61,107.21,965303,92.7550508684369,94.2557712486529,92.684841727842,94.08902453974,1099917.18094908,0.0,1.0
2018-11-13,104.8,106.36,104.46,105.81,1164822,91.9739741793186,93.3430524209192,91.6755853317903,92.8603645793292,1327259.65893349,0.0,1.0
2018-11-14,104.51,105.91,104.32,105.79,1130026,91.7194660446621,92.9481260050728,91.5527193357492,92.8428122941805,1287611.26021484,0.0,1.0
2018-11-15,106.82,107.07,103.84,104.2,1115240,93.7467549793398,93.9661585436989,91.1314644921798,91.4474056248569,1270763.3115008,0.0,1.0
2018-11-16,107.86,108.64,106.05,106.14,1504329,94.6594738070735,95.3440129278738,93.0709920011139,93.1499772842832,1714111.85182265,0.0,1.0
2018-11-19,104.34,107.89,103.95,107.48,1394365,91.5702716208979,94.6858022347966,91.2280020604978,94.3259803892478,1588813.06699976,0.0,1.0
2018-11-20,102.45,103.53,101.75,102.33,1380439,89.9115806743434,90.8594040723746,89.2972506941381,89.8062669634511,1572945.04767122,0.0,1.0
2018-11-21,103.35,104.21,102.27,103.09,734949,90.7014335060361,91.4561817674312,89.7536101080049,90.4732537991026,837439.676683226,0.0,1.0
2018-11-23,103.26,103.92,102.46,102.46,313812,90.6224482228668,91.2016736327747,89.9203568169178,89.9203568169178,357573.953865257,0.0,1.0
2018-11-26,104.39,104.58,103.52,104.25,759303,91.6141523337698,91.7808990426826,90.8506279298002,91.4912863377287,865189.909537402,0.0,1.0
2018-11-27,104.12,104.46,103.12,104.0,1066023,91.377196484262,91.6755853317903,90.4995822268257,91.2718827733696,1214682.86433056,0.0,1.0
2018-11-28,107.95,108.11,104.68,104.68,1213818,94.7384590902428,94.8788773714326,91.8686604684263,91.8686604684263,1383088.28704071,0.0,1.0
2018-11-29,105.85,107.55,105.77,107.28,1255739,92.8954691496267,94.3874133872683,92.8252600090318,94.1504575377605,1430855.28677298,0.0,1.0
2018-11-30,107.95,108.11,105.88,105.88,1933581,94.7384590902428,94.8788773714326,92.9217975773497,92.9217975773497,2203224.23390035,0.0,1.0
2018-12-03,109.12,109.33,107.99,109.0,1337717,95.7652677714432,95.9495667655048,94.7735636605402,95.6599540605508,1524265.3462671,0.0,1.0
2018-12-04,106.12,109.98,105.96,108.42,1812872,93.1324249991345,96.5200160328384,92.9920067179446,95.1509377912378,2065682.02902252,0.0,1.0
2018-12-06,105.79,105.9,102.67,103.9,2241422,92.8428122941805,92.9393498624985,90.1046558109794,91.184121347626,2553994.51525299,0.0,1.0
2018-12-07,104.62,106.41,103.57,105.64,1516957,91.8160036129801,93.386933133791,90.894508642672,92.7111701555651,1728500.86145074,0.0,1.0
2018-12-10,105.68,106.08,103.39,104.59,1075778,92.7462747258625,93.097320428837,90.7365380763335,91.789675185257,1225798.2261394,0.0,1.0
2018-12-11,105.83,107.92,105.27,107.92,1082780,92.8779168644779,94.7121306625197,92.3864528803136,94.7121306625197,1233776.67446185,0.0,1.0
2018-12-12,106.74,108.32,106.51,107.37,1688853,93.6765458387449,95.0631763654942,93.4746945595346,94.2294428209298,1924368.23546327,0.0,1.0
2018-12-13,105.85,107.49,104.96,106.37,1235488,93.1763057120063,94.6199442700383,92.3928677140499,93.634044766992,1403537.13104069,0.32,1.0
2018-12-14,104.59,105.45,104.07,104.74,1201538,92.0671687710792,92.8241987466326,91.6094297160934,92.1992088830943,1364969.30553463,0.0,1.0
2018-12-17,102.06,104.78,101.44,104.05,2520721,89.8400922150908,92.2344195796317,89.2943264187616,91.5918243678248,2863585.49859977,0.0,1.0
2018-12-18,101.57,103.73,101.09,103.4,1589667,89.408761182508,91.3101387955258,88.9862328240596,91.0196505490926,1805891.00055206,0.0,1.0
2018-12-19,101.04,103.75,100.05,101.43,1614832,88.9422194533879,91.3277441437945,88.0707547140881,89.2855237446273,1834478.90420037,0.0,1.0
2018-12-20,99.14,101.12,97.89,100.58,1742701,87.269711367863,89.0126408464627,86.1693771010703,88.5372964432082,1979740.44410124,0.0,1.0
2018-12-21,97.85,101.11,97.5,98.71,2608787,86.1341664045329,89.0038381723283,85.826072809831,86.8911963800863,2963630.09715696,0.0,1.0
2018-12-24,95.83,97.94,95.44,97.18,776131,84.3560262293959,86.213390471742,84.0127219381566,85.5443872375321,881699.115694969,0.0,1.0
2018-12-26,99.43,99.43,94.53,96.25,1100801,87.5249889177589,87.5249889177589,83.2116785919315,84.7257385430383,1250530.21752274,0.0,1.0
2018-12-27,100.82,100.85,97.14,98.01,1393360,88.7485606224324,88.7749686448354,85.5091765409947,86.2750091906824,1582882.63172679,0.0,1.0
2018-12-28,100.81,102.19,100.08,101.42,975298,88.7397579482981,89.9545269788372,88.0971627364911,89.2767210704929,1107956.49721384,0.0,1.0
2018-12-31,102.55,102.55,99.75,101.13,1226708,90.2714232476735,90.2714232476735,87.8066744900579,89.021443520597,1393562.88927506,0.0,1.0
2019-01-02,101.43,102.4,100.5,100.88,1704267,89.2855237446273,90.1393831356584,88.4668750501335,88.8013766672385,1936078.71198047,0.0,1.0
2019-01-03,98.31,100.8,98.1,99.84,1612727,86.5390894147127,88.7309552741637,86.3542332578915,87.8858985572669,1832087.58541715,0.0,1.0
2019-01-04,101.78,102.08,99.46,99.73,2534237,89.5936173393292,89.8576975633595,87.551396940162,87.7890691417892,2878939.92362304,0.0,1.0
2019-01-07,102.42,103.52,101.49,102.06,2246071,90.1569884839271,91.1252826387047,89.3383397894333,89.8400922150908,2551578.03835707,0.0,1.0
2019-01-08,103.19,104.02,102.81,103.44,2029264,90.8347943922714,91.5654163454217,90.5002927751664,91.0548612456299,2305281.291833,0.0,1.0
2019-01-09,102.7,104.14,102.21,103.62,1942521,90.4034633596886,91.6710484350338,89.9721323271059,91.2133093800481,2206739.6456512,0.0,1.0
2019-01-10,103.83,103.91,102.32,102.59,2121075,91.3981655368693,91.468586929944,90.0689617425837,90.3066339442109,2409580.27938931,0.0,1.0
2019-01-11,103.53,103.78,102.69,103.2,1306035,91.134085312839,91.3541521661976,90.3946606855543,90.8435970664057,1483679.82282202,0.0,1.0
2019-01-14,103.66,104.0,102.52,102.76,1342881,91.2485200765854,91.5478109971531,90.2450152252705,90.4562794044947,1525537.55768495,0.0,1.0
2019-01-15,104.71,105.14,103.57,103.9,1160160,92.1728008606913,92.551315848468,91.1692960093764,91.4597842558097,1317963.13517264,0.0,1.0
2019-01-16,103.67,105.0,101.74,104.88,2492448,91.2573227507198,92.4280784105872,89.5584066427919,92.3224463209751,2831466.84968864,0.0,1.0
2019-01-17,104.21,104.75,102.93,102.93,1618556,91.7326671539742,92.2080115572287,90.6059248647785,90.6059248647785,1838709.43681258,0.0,1.0
2019-01-18,105.84,106.59,104.42,105.0,1778604,93.1675030378719,93.8277035979475,91.9175233107954,92.4280784105872,2020526.91359002,0.0,1.0
2019-01-22,105.34,105.82,104.31,105.47,1458733,92.7273693311548,93.1498976896032,91.8206938953176,92.8418040949013,1657147.56418062,0.0,1.0
2019-01-23,105.89,106.42,104.9,105.87,1219352,93.2115164085436,93.6780581376637,92.3400516692438,93.193911060275,1385206.33774568,0.0,1.0
2019-01-24,105.16,105.79,105.03,105.75,1348616,92.5689211967367,93.1234896672002,92.4544864329903,93.0882789706628,1532052.62334849,0.0,1.0
2019-01-25,105.43,106.02,104.92,106.0,1470727,92.8065933983639,93.3259511722901,92.3576570175125,93.3083458240214,1670772.96916205,0.0,1.0
2019-01-28,104.29,104.63,103.68,104.17,926123,91.803088547049,92.1023794676166,91.2661254248541,91.6974564574369,1052092.79119733,0.0,1.0
2019-01-29,103.59,104.45,103.41,104.35,1009387,91.1869013576451,91.9439313331984,91.0284532232269,91.855904591855,1146682.22928088,0.0,1.0
2019-01-30,105.52,105.82,103.75,103.97,1381368,92.885817465573,93.1498976896032,91.3277441437945,91.52140297475,1569259.4987822,0.0,1.0
2019-01-31,104.53,105.9,104.3,105.26,1632243,92.0143527262732,93.220319082678,91.8118912211833,92.6569479380801,1854258.12098641,0.0,1.0
2019-02-01,107.2,107.25,104.54,104.54,1820876,94.3646667201424,94.4086800908141,92.0231554004075,92.0231554004075,2068548.68442337,0.0,1.0
2019-02-04,108.97,108.97,106.92,107.4,1285497,95.9227400419209,95.9227400419209,94.1181918443808,94.5407202028292,1460348.2764231,0.0,1.0
2019-02-05,109.9,109.94,108.87,109.0,1185119,96.7413887364146,96.776599432952,95.8347133005774,95.9491480643239,1346317.01902553,0.0,1.0
2019-02-06,109.7,109.79,109.05,109.73,1032972,96.5653352537278,96.6445593209369,95.9931614349956,96.5917432761308,1173475.22381874,0.0,1.0
2019-02-07,108.67,109.0,107.51,108.8,2819338,95.6586598178906,95.9491480643239,94.637549618307,95.773094581637,3202819.91241842,0.0,1.0
2019-02-08,109.0,109.22,107.86,107.91,2602133,95.9491480643239,96.1428068952794,94.9456432130089,94.9896565836806,2956071.03056146,0.0,1.0
2019-02-11,109.1,110.05,108.98,109.61,1574339,96.0371748056673,96.8734288484298,95.9315427160552,96.4861111865187,1788478.11014391,0.0,1.0
2019-02-12,106.55,108.43,104.97,106.8,3944454,93.7924929014102,95.4473956386664,92.4016703881842,94.0125597547687,4480972.41792878,0.0,1.0
2019-02-13,106.79,109.1,106.33,107.44,3539826,94.0037570806344,96.0371748056673,93.5988340704547,94.5759308993666,4021307.5549283,0.0,1.0
2019-02-14,106.3,106.93,105.72,106.72,3247166,93.5724260480516,94.1269945185152,93.0618709482598,93.942138361694,3688840.4028634,0.0,1.0
2019-02-15,108.93,109.25,106.68,107.26,3211824,95.8875293453835,96.1692149176824,93.9069276651566,94.4174827649484,3648691.23971066,0.0,1.0
2019-02-19,108.71,109.17,107.95,108.9,2224091,95.693870514428,96.0987935246077,95.024867280218,95.8611213229805,2526608.35339026,0.0,1.0
2019-02-20,107.06,108.68,106.95,108.59,3753863,94.2414292822616,95.667462492025,94.1445998667838,95.5882384248159,4264457.53041698,0.0,1.0
2019-02-21,107.12,107.72,106.53,107.14,2370882,94.2942453270677,94.8224057751281,93.7748875531415,94.3118506753363,2693365.63391633,0.0,1.0
2019-02-22,107.09,107.605,106.78,107.47,1762008,94.2678373046646,94.7211750225832,93.9949544065,94.6023389217696,2001673.55181981,0.0,1.0
2019-02-25,106.79,107.72,106.62,107.72,1424040,94.0037570806344,94.8224057751281,93.8541116203506,94.8224057751281,1617735.67698528,0.0,1.0
2019-02-26,106.81,107.27,106.42,106.93,2759692,94.0213624289031,94.4262854390828,93.6780581376637,94.1269945185152,3135060.95748073,0.0,1.0
2019-02-27,107.21,107.36,106.27,106.5,2177844,94.3734693942767,94.5055095062918,93.5460180256486,93.7484795307385,2474070.9093202,0.0,1.0
2019-02-28,108.15,108.45,106.89,107.2,3075806,95.2009207629048,95.4650009869351,94.0917838219778,94.3646667201424,3494172.28566992,0.0,1.0
2019-03-01,108.39,109.48,107.83,109.0,1756011,95.412184942129,96.3716764227723,94.9192351906059,95.9491480643239,1994860.84932909,0.0,1.0
2019-03-04,107.32,109.43,106.8,108.95,1751689,94.4702988097545,96.3276630521006,94.0125597547687,95.9051346936522,1989950.97769913,0.0,1.0
2019-03-05,106.89,107.69,106.81,107.28,1520366,94.0917838219778,94.7959977527251,94.0213624289031,94.4350881132171,1727163.78772745,0.0,1.0
2019-03-06,106.6,107.19,106.42,107.19,1245498,93.8365062720819,94.355864046008,93.6780581376637,94.355864046008,1414908.67546825,0.0,1.0
2019-03-07,105.65,106.67,105.43,106.67,1875046,93.0002522293194,93.8981249910223,92.8065933983639,93.8981249910223,2130086.80246941,0.0,1.0
2019-03-08,105.71,105.74,104.73,104.99,1768233,93.0530682741255,93.0794762965285,92.19040620896,92.4192757364529,2008745.26651127,0.0,1.0
2019-03-11,107.04,107.11,105.87,106.22,2322064,94.2238239339929,94.2854426529333,93.193911060275,93.5020046549769,2637907.48647731,0.0,1.0
2019-03-12,107.37,107.76,106.86,107.39,1415303,94.5143121804262,94.8576164716655,94.0653757995748,94.5319175286949,1607810.2840119,0.0,1.0
2019-03-13,107.6,108.4,106.92,107.03,2070918,94.716773685516,95.4209876162634,94.1181918443808,94.2150212598586,2352601.00328011,0.0,1.0
2019-03-14,107.78,108.25,106.91,107.5,1893114,95.1833154146362,95.5983846134196,94.4149958339094,94.9360401472758,2143651.18541169,0.35,1.0
2019-03-15,108.88,109.17,107.55,107.6,3613283,96.1547539649804,96.4108604918893,94.9801964450187,95.0243527427616,4091469.60308672,0.0,1.0
2019-03-18,108.12,112.17,106.5,111.79,16711365,95.483578239288,99.0602383564644,94.0529141924174,98.7246504936183,18922968.9242684,0.0,1.0
2019-03-19,106.6,107.49,105.76,107.49,6677370,94.1412267879032,94.9272088877272,93.3994009858222,94.9272088877272,7561061.88847185,0.0,1.0
2019-03-20,106.75,107.6,104.87,106.53,10713405,94.273695681132,95.0243527427616,92.6134188859983,94.0794079710632,12131231.0447472,0.0,1.0
2019-03-21,110.16,110.31,106.04,106.25,5331072,97.2851551871991,97.4176240804279,93.6466762531826,93.8321327037028,6036593.04844563,0.0,1.0
2019-03-22,110.41,111.33,109.48,110.16,6868731,97.5059366759137,98.3184125543834,96.6846295378954,97.2851551871991,7777747.85376055,0.0,1.0
2019-03-25,108.42,110.47,108.33,110.41,3464532,95.7485160257455,97.5589242332052,95.6690346898083,97.5059366759137,3923032.70098724,0.0,1.0
2019-03-26,109.91,109.99,108.64,108.9,2948053,97.0643736984845,97.1350237748732,95.9428037358144,96.1724164840775,3338202.19390195,0.0,1.0
2019-03-27,109.97,110.47,108.79,110.0,3894605,97.117361255776,97.5589242332052,96.0752726290431,97.1438550344217,4410022.12490125,0.0,1.0
2019-03-28,111.18,111.23,109.69,110.5,3116941,98.1859436611546,98.2300999588976,96.8700859884157,97.5854180118509,3529441.05294679,0.0,1.0
2019-03-29,113.1,113.3,111.21,111.61,5454626,99.8815454944827,100.058170685454,98.2124374398004,98.5656878217437,6176498.34657472,0.0,1.0
2019-04-01,113.78,114.01,112.72,113.48,2937286,100.482071143786,100.685190113404,99.5459576316365,100.217133357329,3326010.27502475,0.0,1.0
2019-04-02,114.12,114.22,113.24,114.0,2543442,100.782333968438,100.870646563924,100.005183128163,100.676358853855,2880044.44440531,0.0,1.0
2019-04-03,114.93,115.56,113.89,114.55,3899107,101.497665991874,102.054035343434,100.579214998821,101.162078129027,4415119.9254757,0.0,1.0
2019-04-04,114.03,115.08,113.5,115.01,2506813,100.702852632501,101.630134885102,100.234795876426,101.568316068262,2838567.914587,0.0,1.0
2019-04-05,113.39,114.57,113.25,114.24,2537387,100.137652021392,101.179740648125,100.014014387711,100.888309083021,2873188.11777748,0.0,1.0
2019-04-08,113.65,113.82,112.16,113.37,5314741,100.367264769655,100.517396181981,99.0514070969159,100.119989502294,6018100.78252346,0.0,1.0
2019-04-09,113.76,114.04,112.75,113.17,2863032,100.464408624689,100.71168389205,99.5724514102823,99.9433643113228,3241929.40344408,0.0,1.0
2019-04-10,112.38,114.41,111.98,114.41,3674773,99.2456948069847,101.038440495347,98.8924444250413,101.038440495347,4161097.2701955,0.0,1.0
2019-04-11,112.9,113.3,111.74,112.62,3351994,99.7049203035111,100.058170685454,98.6804941958753,99.4576450361507,3795601.27472138,0.0,1.0
2019-04-12,113.16,113.7,112.84,113.67,2983484,99.9345330517742,100.411421067398,99.6519327462196,100.384927288752,3378322.17883172,0.0,1.0
2019-04-15,113.14,113.19,112.24,113.03,1934819,99.9168705326771,99.96102683042,99.1220571733045,99.8197266776426,2190875.479716,0.0,1.0
2019-04-16,111.58,113.725,111.22,113.51,4615362,98.539194043098,100.433499216269,98.221268699349,100.243627135975,5226165.04996746,0.0,1.0
2019-04-17,111.1,111.8,110.85,111.72,1879073,98.115293584766,98.7334817531668,97.8945120960514,98.6628316767782,2127751.98108783,0.0,1.0
2019-04-18,110.89,111.51,110.27,111.07,2079071,97.9298371342457,98.4773752262579,97.3822990422335,98.0887998061202,2354217.97826495,0.0,1.0
2019-04-22,112.21,112.21,110.5,110.88,2954036,99.0955633946588,99.0955633946588,97.5854180118509,97.9210058746971,3344976.99195549,0.0,1.0
2019-04-23,112.8,113.2,111.82,112.49,2779808,99.6166077080252,99.9698580899686,98.751144272264,99.3428386620191,3147691.43031899,0.0,1.0
2019-04-24,112.04,113.11,112.03,112.76,2351000,98.9454319823328,99.8903767540313,98.9366007227843,99.5812826698309,2662134.41816124,0.0,1.0
2019-04-25,111.55,112.28,110.94,111.98,3692100,98.5127002644522,99.1573822114989,97.9739934319886,98.8924444250413,4180717.34806172,0.0,1.0
2019-04-26,110.9,111.87,110.5,111.87,3044649,97.9386683937943,98.7953005700069,97.5854180118509,98.7953005700069,3447581.83501497,0.0,1.0
2019-04-29,111.54,111.84,109.96,110.69,7539303,98.5038690049037,98.7688067913612,97.1085299962274,97.753211943274,8537064.2302196,0.0,1.0
2019-04-30,115.93,117.98,115.11,116.18,8346640,102.380791946732,104.191200154192,101.656628663748,102.601573435447,9451245.26584488,0.0,1.0
2019-05-01,115.22,117.45,115.1,115.77,6462377,101.753772518782,103.723143398117,101.647797404199,102.239491793955,7317616.43336183,0.0,1.0
2019-05-02,117.8,117.82,115.83,116.31,5374931,104.032237482317,104.049900001414,102.292479351246,102.716379809578,6086256.40593016,0.0,1.0
2019-05-03,117.76,117.99,116.65,117.96,2907271,103.996912444123,104.20003141374,103.01664263423,104.173537635094,3292023.05062613,0.0,1.0
2019-05-06,117.32,117.78,115.85,116.08,2627289,103.608337023985,104.01457496322,102.310141870343,102.513260839961,2974987.86616607,0.0,1.0
2019-05-07,115.89,117.09,114.88,116.84,3309167,102.345466908538,103.405218054368,101.453509694131,103.184436565653,3747106.49346803,0.0,1.0
2019-05-08,116.14,116.88,115.47,115.76,3286948,102.566248397252,103.219761603847,101.974554007497,102.230660534406,3721947.00191674,0.0,1.0
2019-05-09,115.87,116.07,114.0,115.16,3041322,102.32780438944,102.504429580412,100.676358853855,101.700784961491,3443814.53547895,0.0,1.0
2019-05-10,116.72,116.74,114.01,115.46,2040045,103.07846145107,103.096123970167,100.685190113404,101.965722747949,2310027.22632826,0.0,1.0
2019-05-13,115.45,115.88,114.35,114.94,3211042,101.9568914884,102.336635648989,100.985452938056,101.506497251422,3635995.50249311,0.0,1.0
2019-05-14,116.92,117.73,115.9,116.0,2855256,103.255086642042,103.970418665477,102.354298168086,102.442610763572,3233124.31742295,0.0,1.0
2019-05-15,117.25,117.61,115.95,116.14,2216436,103.546518207145,103.864443550894,102.398454465829,102.566248397252,2509762.04221677,0.0,1.0
2019-05-16,119.1,119.78,117.59,117.83,3405353,105.180301223633,105.780826872937,103.846781031797,104.058731260963,3856021.87464425,0.0,1.0
2019-05-17,118.73,119.63,117.83,117.83,2664881,104.853544620335,105.648357979708,104.058731260963,104.058731260963,3017554.84066523,0.0,1.0
2019-05-20,118.32,119.03,117.87,118.0,1914564,104.491462978843,105.118482406793,104.094056299157,104.208862673289,2167939.90649616,0.0,1.0
2019-05-21,120.41,121.14,119.51,119.88,4226193,106.337196224497,106.981878171544,105.542382865125,105.869139468423,4785492.91496901,0.0,1.0
2019-05-22,121.0,121.75,119.81,120.15,3108062,106.858240537864,107.520585004008,105.807320651582,106.107583476234,3519386.99446153,0.0,1.0
2019-05-23,120.41,120.5,118.68,120.13,2815781,106.337196224497,106.416677560435,104.809388322592,106.089920957137,3188425.14423841,0.0,1.0
2019-05-24,118.74,121.86,118.47,121.16,2998080,104.862375879884,107.617728859042,104.623931872072,106.999540690641,3394849.83258224,0.0,1.0
2019-05-28,119.35,120.7,118.57,119.37,4177751,105.401082712348,106.593302751406,104.712244467558,105.418745231445,4730640.03726392,0.0,1.0
2019-05-29,119.07,119.18,118.06,119.09,2340844,105.153807444987,105.250951300022,104.26185023058,105.171469964084,2650634.35982401,0.0,1.0
2019-05-30,119.55,119.85,118.32,119.21,2602793,105.577707903319,105.842645689777,104.491462978843,105.277445078667,2947250.03345349,0.0,1.0
2019-05-31,120.3,120.66,118.76,119.06,3747266,106.240052369463,106.557977713212,104.880038398981,105.144976185439,4243184.0887305,0.0,1.0
2019-06-03,116.57,121.56,115.82,120.81,4191044,102.945992557841,107.352791072585,102.283648091698,106.690446606441,4745692.25028847,0.0,1.0
2019-06-04,120.24,120.32,116.81,117.45,2765740,106.187064812172,106.25771488856,103.157942787007,103.723143398117,3131761.65277977,0.0,1.0
2019-06-05,121.79,121.98,120.58,121.19,2277885,107.555910042202,107.723703973625,106.487327636823,107.026034469287,2579343.28333186,0.0,1.0
2019-06-06,121.57,122.13,120.42,121.84,2142068,107.361622332133,107.856172866854,106.346027484046,107.600066339945,2425552.08372685,0.0,1.0
2019-06-07,122.54,123.05,122.0,122.0,3003888,108.218254508346,108.668648745324,107.741366492722,107.741366492722,3401426.47090664,0.0,1.0
2019-06-10,122.29,123.27,121.55,123.12,2220662,107.997473019631,108.862936455392,107.343959813036,108.730467562164,2514547.31658987,0.0,1.0
2019-06-11,121.69,123.28,121.07,123.28,2770259,107.467597446716,108.871767714941,106.920059354704,108.871767714941,3136878.70315651,0.0,1.0
2019-06-12,120.95,121.73,120.62,121.73,1864809,106.814084240121,107.502922484911,106.522652675018,107.502922484911,2111600.264652,0.0,1.0
2019-06-13,120.84,121.29,120.18,121.15,2085576,107.026034469287,107.424592194471,106.441483139018,107.300596457747,2354763.54038252,0.35,1.0
2019-06-14,121.4,121.65,120.45,120.69,2368159,107.522017416182,107.743438374617,106.680617774128,106.893181894226,2673819.83252048,0.0,1.0
2019-06-17,121.53,122.14,120.76,121.67,1698941,107.637156314568,108.177423453151,106.955179762588,107.761152051292,1918225.1445457,0.0,1.0
2019-06-18,122.62,123.02,121.84,122.48,2847804,108.602551693346,108.956825226843,107.911718303028,108.478555956623,3215373.1292245,0.0,1.0
2019-06-19,123.29,123.865,121.91,123.0,2533065,109.195959861953,109.705228066354,107.97371617139,108.939111550168,2860010.42753611,0.0,1.0
2019-06-20,123.88,125.26,123.63,124.0,2532103,109.71851332386,110.940757014423,109.497092365425,109.824795383909,2858924.26116009,0.0,1.0
2019-06-21,122.7,123.89,122.28,123.86,3239776,108.673406400046,109.727370162198,108.301419189874,109.700799647185,3657937.377399,0.0,1.0
2019-06-24,121.22,122.65,121.15,122.6,2249388,107.362594326109,108.629122208359,107.300596457747,108.584838016672,2539718.93163996,0.0,1.0
2019-06-25,121.26,122.38,120.96,121.3,2352006,107.398021679458,108.389987573248,107.132316529336,107.433449032808,2655581.9474145,0.0,1.0
2019-06-26,121.27,121.78,120.26,121.38,2736517,107.406878517796,107.858577273004,106.512337845717,107.504303739507,3089722.19628388,0.0,1.0
2019-06-27,121.34,121.91,120.55,121.73,2552062,107.468876386158,107.97371617139,106.769186157502,107.814293081317,2881459.39078493,0.0,1.0
2019-06-28,122.68,123.1,121.41,121.49,8996979,108.655692723371,109.027679933542,107.530874254519,107.601728961219,10158228.7688328,0.0,1.0
2019-07-01,124.57,127.0,122.75,123.65,3250922,110.329635169142,112.481846885133,108.717690591733,109.5148060421,3670522.00362269,0.0,1.0
2019-07-02,124.91,125.59,124.04,124.63,2302409,110.630767672614,111.233032679558,109.860222737259,110.382776199166,2599583.40921096,0.0,1.0
2019-07-03,126.62,126.67,125.17,125.39,1706553,112.145287028311,112.189571219998,110.861045469386,111.055895912809,1926819.63358344,0.0,1.0
2019-07-05,126.8,126.88,124.34,126.01,2886126,112.304710118385,112.375564825084,110.125927887381,111.605019889729,3258641.39103539,0.0,1.0
2019-07-08,126.83,127.15,126.25,126.44,2434772,112.331280633397,112.614699460194,111.817584009827,111.985863938238,2749030.64416939,0.0,1.0
2019-07-09,127.0,127.5,126.13,126.64,2182456,112.481846885133,112.924688802003,111.711301949778,112.163000704986,2464147.9463175,0.0,1.0
2019-07-10,126.92,127.87,126.4,127.21,1919894,112.410992178434,113.252391820488,111.950436584888,112.667840490218,2167696.78621117,0.0,1.0
2019-07-11,127.82,127.93,126.55,127.25,2637940,113.208107628801,113.305532850512,112.083289159949,112.703267843568,2978421.7567313,0.0,1.0
2019-07-12,129.36,129.48,127.72,127.95,2748444,114.572060732762,114.678342792811,113.119539245426,113.323246527187,3103188.62701868,0.0,1.0
2019-07-15,130.36,130.68,129.0,129.76,2534132,115.457744566503,115.7411633933,114.253214552615,114.926334266259,2861215.14637522,0.0,1.0
2019-07-16,129.71,130.71,129.43,130.26,2960693,114.882050074571,115.767733908313,114.634058601124,115.369176183129,3342832.8340304,0.0,1.0
2019-07-17,130.6,130.88,129.55,129.93,1973352,115.670308686601,115.918300160049,114.740340661173,115.076900517995,2228054.66784281,0.0,1.0
2019-07-18,131.33,132.1,130.17,130.76,2890200,116.316857885232,116.998834437213,115.289464638092,115.8120181,3263241.2266029,0.0,1.0
2019-07-19,129.74,132.17,129.71,131.91,2323329,114.908620589584,117.060832305575,114.882050074571,116.830554508802,2623203.57614077,0.0,1.0
2019-07-22,131.09,132.04,129.95,130.0,2184522,116.104293765134,116.945693407188,115.094614194669,115.138898386356,2466480.60716249,0.0,1.0
2019-07-23,131.06,131.88,129.99,131.44,1972558,116.077723250122,116.80398399379,115.130041548019,116.414283106944,2227158.18540771,0.0,1.0
2019-07-24,130.12,131.06,127.81,131.06,3139575,115.245180446405,116.077723250122,113.199250790463,116.077723250122,3544803.32641749,0.0,1.0
2019-07-25,132.48,133.48,127.74,129.44,6365777,117.335394294035,118.221078127776,113.137252922101,114.642915439461,7187414.69301794,0.0,1.0
2019-07-26,135.61,136.43,133.09,133.47,6351890,120.107584693645,120.833845437312,117.875661432617,118.212221289438,7171735.28297232,0.0,1.0
2019-07-29,136.71,137.03,135.2,135.61,5312615,121.08183691076,121.365255737557,119.744454321811,120.107584693645,5998319.93947441,0.0,1.0
2019-07-30,133.69,136.56,133.29,135.78,13807696,118.407071732861,120.948984335699,118.052798199365,120.258150945381,15589870.1929279,0.0,1.0
2019-07-31,133.25,135.43,130.79,134.55,65404152,118.017370846015,119.948161603571,115.838588615012,119.168759829879,73845936.3356871,0.0,1.0
2019-08-01,131.21,133.75,131.04,133.59,9160103,116.210575825183,118.460212762886,116.060009573447,118.318503349487,10342407.3591893,0.0,1.0
2019-08-02,130.16,130.86,128.91,130.73,4516764,115.280607799755,115.900586483374,114.173503007579,115.785447584987,5099747.59381213,0.0,1.0
2019-08-05,125.95,129.0,124.59,127.81,7125005,111.551878859705,114.253214552615,110.347348845817,113.199250790463,8044637.06862905,0.0,1.0
2019-08-06,130.92,132.49,128.65,130.55,7268303,115.953727513398,117.344251132372,113.943225210806,115.626024494914,8206430.69581399,0.0,1.0
2019-08-07,134.48,134.85,127.65,129.03,6887786,119.106761961517,119.434464980001,113.057541377065,114.279785067627,7776799.95682592,0.0,1.0
2019-08-08,136.39,136.86,134.13,134.16,4860552,120.798418083963,121.214689485821,118.796772619708,118.82334313472,5487908.68121484,0.0,1.0
2019-08-09,136.5,137.25,135.66,136.06,5806563,120.895843305674,121.56010618098,120.151868885332,120.506142418828,6556022.33979207,0.0,1.0
2019-08-12,132.47,136.65,132.35,135.56,6622655,117.326537455697,121.028695880735,117.220255395648,120.063300501958,7477448.21312291,0.0,1.0
2019-08-13,134.85,134.96,132.12,132.2,3541199,119.434464980001,119.531890201713,117.016548113888,117.087402820587,3998265.36862673,0.0,1.0
2019-08-14,130.68,133.34,129.95,132.81,4123419,115.7411633933,118.097082391052,115.094614194669,117.627669959169,4655633.13104897,0.0,1.0
2019-08-15,134.94,135.19,131.07,131.84,6064893,119.514176525038,119.735597483473,116.08658008846,116.76855664044,6847695.27110073,0.0,1.0
2019-08-16,138.31,138.45,135.59,136.14,5668358,122.498931044746,122.62292678147,120.08987101697,120.576997125527,6399979.07160207,0.0,1.0
2019-08-19,138.89,140.11,138.38,139.94,4317149,123.012627668316,124.09316194548,122.560928913108,123.942595693744,4874368.0707866,0.0,1.0
2019-08-20,139.62,139.86,137.45,138.55,2817925,123.659176866947,123.871740987045,121.737242947728,122.711495164844,3181637.61451628,0.0,1.0
2019-08-21,138.2,140.73,137.91,140.37,3696775,122.401505823034,124.6422859224,122.144657511249,124.323439742253,4173921.73049441,0.0,1.0
2019-08-22,137.97,138.81,136.04,138.63,2919861,122.197798541274,122.941772961616,120.488428742153,122.782349871543,3296730.60381633,0.0,1.0
2019-08-23,134.47,138.36,133.76,137.54,3620433,119.09790512318,122.543215236433,118.469069601223,121.816954492765,4087726.18633782,0.0,1.0
2019-08-26,135.65,136.12,134.04,135.48,2367739,120.143012046994,120.559283448853,118.717061074671,119.992445795258,2673345.62266816,0.0,1.0
2019-08-27,136.73,137.01,135.03,136.24,3600176,121.099550587435,121.347542060882,119.593888070075,120.665565508902,4064854.59353203,0.0,1.0
2019-08-28,137.01,137.62,134.81,135.86,2890136,121.347542060882,121.887809199464,119.399037626652,120.32900565208,3263168.96605398,0.0,1.0
2019-08-29,137.33,139.0,137.17,138.19,1848482,121.630960887679,123.110052890027,121.489251474281,122.392648984697,2087067.56246398,0.0,1.0
2019-08-30,136.22,138.65,135.73,138.37,3266529,120.647851832227,122.800063548218,120.213866753694,122.55207207477,3688143.41592067,0.0,1.0
2019-09-03,136.57,137.43,135.48,136.02,3695355,120.957841174036,121.719529271054,119.992445795258,120.470715065478,4172318.44956514,0.0,1.0
2019-09-04,137.72,137.9,135.42,135.47,2071070,121.976377582839,122.135800672912,119.939304765234,119.983588956921,2338385.23534027,0.0,1.0
2019-09-05,139.05,141.35,138.81,141.23,3881785,123.154337081714,125.191409899319,122.941772961616,125.08512783927,4382811.17044106,0.0,1.0
2019-09-06,137.67,139.7,137.57,138.96,2187397,121.932093391151,123.730031573646,121.843525007777,123.074625536678,2469726.68650873,0.0,1.0
2019-09-09,133.84,138.15,132.9,138.12,3732360,118.539924307923,122.357221631347,117.707381504206,122.330651116335,4214099.72476768,0.0,1.0
2019-09-10,131.36,133.76,129.79,133.51,4940925,116.343428400244,118.469069601223,114.952904781271,118.247648642788,5578655.51088263,0.0,1.0
2019-09-11,131.29,132.53,130.1,130.76,4511300,116.281430531883,117.379678485722,115.227466769731,115.8120181,5093578.34944765,0.0,1.0
2019-09-12,133.44,134.6,132.69,132.9,5054802,118.495640116236,119.525728114848,117.829634944719,118.016116392744,5692300.39365457,0.35,1.0
2019-09-13,130.88,133.29,130.57,133.0,3090099,116.222342464126,118.362439081932,115.947060326565,118.104917082279,3479814.19531993,0.0,1.0
2019-09-16,133.06,133.83,130.51,132.07,3944236,118.158197496,118.841962805424,115.893779912844,117.279070669599,4441672.7174411,0.0,1.0
2019-09-17,134.41,135.55,133.6,133.6,3758640,119.35700680473,120.369334665436,118.637721219492,118.637721219492,4232669.83585231,0.0,1.0
2019-09-18,132.89,134.53,130.46,134.36,2997778,118.00723632379,119.463567632173,115.849379568076,119.312606459963,3375849.91251667,0.0,1.0
2019-09-19,133.9,134.73,132.75,132.88,2529367,118.904123288099,119.641169011244,117.88291535844,117.998356254837,2848364.14359987,0.0,1.0
2019-09-20,131.81,134.87,131.57,134.01,4145852,117.048188876806,119.765489976594,116.835067221921,119.001804046588,4668715.99948597,0.0,1.0
2019-09-23,131.52,132.57,131.09,131.68,2862142,116.790666877153,117.723074117276,116.40882391215,116.93274798041,3223107.8553216,0.0,1.0
2019-09-24,132.9,133.88,131.5,132.58,2581741,118.016116392744,118.886363150192,116.772906739246,117.73195418623,2907343.41535319,0.0,1.0
2019-09-25,133.53,133.59,130.84,132.53,2963372,118.575560736818,118.628841150539,116.186822188311,117.687553841462,3337104.71787914,0.0,1.0
2019-09-26,133.42,134.22,132.73,133.67,2275182,118.477879978328,119.188285494613,117.865155220533,118.699881702167,2562121.99691222,0.0,1.0
2019-09-27,130.68,133.92,129.51,133.92,2140648,116.044741085054,118.921883426006,115.005773017489,118.921883426006,2410620.92107187,0.0,1.0
2019-09-30,132.76,132.88,130.6,130.97,3207009,117.891795427394,117.998356254837,115.973700533426,116.302263084708,3611468.5784238,0.0,1.0
2019-10-01,131.26,133.91,130.93,133.23,3501163,116.559785084361,118.913003357053,116.266742808893,118.309158668211,3942720.51074381,0.0,1.0
2019-10-02,129.38,130.85,128.04,130.26,3509558,114.890332121092,116.195702257265,113.700402881316,115.671778189005,3952174.26616387,0.0,1.0
2019-10-03,129.88,130.22,127.92,129.6,5529408,115.33433556877,115.636257913191,113.593842053873,115.085693638071,6226762.45975151,0.0,1.0
2019-10-04,131.41,131.75,130.16,130.37,3920558,116.692986118664,116.994908463085,115.58297749947,115.769458947494,4415008.5100753,0.0,1.0
2019-10-07,130.57,131.15,129.65,130.68,3612676,115.947060326565,116.462104325872,115.130093982838,116.044741085054,4068297.23833823,0.0,1.0
2019-10-08,129.53,131.62,128.49,129.88,2333597,115.023533155396,116.879467566689,114.100005984226,115.33433556877,2627904.14376886,0.0,1.0
2019-10-09,131.63,131.88,129.8,130.43,1927896,116.888347635642,117.110349359481,115.263295017142,115.822739361216,2171037.19586348,0.0,1.0
2019-10-10,131.54,132.36,130.18,130.95,2976162,116.80842701506,117.536592669252,115.600737637377,116.2845029468,3351507.75919212,0.0,1.0
2019-10-11,132.03,133.56,131.66,132.56,2975569,117.243550393784,118.602200943678,116.914987842503,117.714194048323,3350839.97158473,0.0,1.0
2019-10-14,132.74,132.89,131.6,131.71,1566757,117.874035289487,118.00723632379,116.861707428781,116.959388187271,1764352.29072495,0.0,1.0
2019-10-15,132.81,133.03,132.09,132.69,2199791,117.936195772162,118.13155728914,117.296830807506,117.829634944719,2477222.88138245,0.0,1.0
2019-10-16,131.76,132.31,129.98,132.21,2177875,117.003788532038,117.492192324484,115.423136258306,117.403391634948,2452542.89284338,0.0,1.0
2019-10-17,130.53,132.99,130.17,132.15,2681477,115.911540050751,118.096037013326,115.591857568423,117.350111221227,3019657.85854238,0.0,1.0
2019-10-18,128.33,130.81,128.01,130.54,4189015,113.957924880969,116.160181981451,113.673762674455,115.920420119705,4717322.60403572,0.0,1.0
2019-10-21,128.83,129.88,127.12,128.87,2608838,114.401928328647,115.33433556877,112.883436537589,114.437448604461,2937857.81804728,0.0,1.0
2019-10-22,125.44,129.81,125.34,129.17,2964086,111.391584953392,115.272175086095,111.302784263856,114.703850673068,3337908.76568974,0.0,1.0
2019-10-23,126.97,127.21,125.01,125.55,3765088,112.750235503286,112.963357158171,111.009741988389,111.489265711881,4239931.04073,0.0,1.0
2019-10-24,129.21,129.74,127.63,127.77,1908680,114.739370948882,115.21001460342,113.33632005422,113.46064101957,2149397.7242552,0.0,1.0
2019-10-25,129.32,130.36,128.22,128.61,1978998,114.837051707371,115.760578878541,113.86024412248,114.206566811669,2228584.04630718,0.0,1.0
2019-10-28,130.22,131.3,128.94,129.86,2623679,115.636257913191,116.595305360175,114.499609087136,115.316575430863,2954570.52611027,0.0,1.0
2019-10-29,130.74,132.06,129.67,130.08,2383164,116.098021498776,117.270190600645,115.147854120745,115.511936947841,2683722.40403154,0.0,1.0
2019-10-30,131.96,132.23,130.07,131.06,2097507,117.181389911109,117.421151772855,115.503056878888,116.38218370529,2362039.09110452,0.0,1.0
2019-10-31,131.76,133.04,130.9,131.92,3385800,117.003788532038,118.140437358093,116.240102602033,117.145869635295,3812808.23122958,0.0,1.0
2019-11-01,134.15,134.21,132.55,132.79,3137203,119.126125011938,119.179405425659,117.705313979369,117.918435634255,3532858.82847129,0.0,1.0
2019-11-04,131.0,134.87,130.99,134.52,5303600,116.328903291568,119.765489976594,116.320023222615,119.45468756322,5972476.14600661,0.0,1.0
2019-11-05,132.19,135.23,128.2,135.08,5901534,117.385631497041,120.085172458922,113.842483984573,119.951971424619,6645820.01656365,0.0,1.0
2019-11-06,130.89,133.58,130.38,132.01,3296766,116.231222533079,118.619961081585,115.778339016448,117.225790255877,3712545.4962602,0.0,1.0
2019-11-07,132.35,133.79,131.07,131.2,3039430,117.527712600298,118.80644252961,116.391063774243,116.506504670639,3422754.95370255,0.0,1.0
2019-11-08,130.69,132.25,130.24,131.71,2863148,116.053621154008,117.438911910763,115.654018051098,116.959388187271,3224240.72940767,0.0,1.0
2019-11-11,132.36,132.77,130.0,130.55,3106741,117.536592669252,117.900675496347,115.440896396213,115.929300188658,3498555.04078751,0.0,1.0
2019-11-12,132.62,133.59,132.08,132.71,4478927,117.767474462044,118.628841150539,117.287950738552,117.847395082626,5043797.54642223,0.0,1.0
2019-11-13,133.82,134.52,132.21,132.36,4046395,118.833082736471,119.45468756322,117.403391634948,117.536592669252,4556715.74304629,0.0,1.0
2019-11-14,135.5,135.63,132.72,133.67,2947847,120.324934320668,120.440375217064,117.85627515158,118.699881702167,3319621.74552702,0.0,1.0
2019-11-15,135.82,136.69,134.26,136.4,4150747,120.609096527182,121.381662526141,119.223805770427,121.124140526488,4674228.34406976,0.0,1.0
2019-11-18,137.04,137.42,135.5,135.74,3992134,121.692464939515,122.02990755975,120.324934320668,120.538055975553,4495611.48779357,0.0,1.0
2019-11-19,137.66,137.89,136.8,137.36,3140577,122.243029214636,122.447270800567,121.47934328463,121.976627146029,3536658.34851741,0.0,1.0
2019-11-20,137.47,138.84,136.83,137.65,2282724,122.074307904518,123.290877351155,121.505983491491,122.234149145682,2570615.1742056,0.0,1.0
2019-11-21,136.47,137.91,136.3,137.31,1828535,121.186301009163,122.465030938475,121.035339836952,121.932226801261,2059145.04669246,0.0,1.0
2019-11-22,135.46,137.31,135.1,136.93,2298342,120.289414044854,121.932226801261,119.969731562526,121.594784181026,2588202.87547422,0.0,1.0
2019-11-25,136.88,137.62,135.69,136.03,2460505,121.550383836258,122.207508938822,120.493655630785,120.795577975206,2770817.44845577,0.0,1.0
2019-11-26,137.54,138.53,136.91,137.37,4297525,122.136468387193,123.015595213595,121.577024043119,121.985507214983,4839517.60113263,0.0,1.0
2019-11-27,138.43,138.46,137.01,137.85,2061382,122.926794524059,122.95343473092,121.665824732655,122.411750524753,2321358.10068773,0.0,1.0
2019-11-29,138.15,138.65,137.45,138.27,851251,122.67815259336,123.122156041038,122.056547766611,122.784713420803,958608.547357316,0.0,1.0
2019-12-02,135.74,138.29,134.68,138.0,3963118,120.538055975553,122.80247355871,119.596768666476,122.544951559057,4462936.06584385,0.0,1.0
2019-12-03,136.22,136.54,134.18,134.64,2287438,120.964299285324,121.248461491838,119.152765218799,119.561248390662,2575923.6915433,0.0,1.0
2019-12-04,135.74,136.69,135.33,136.41,2703624,120.538055975553,121.381662526141,120.173973148457,121.133020595441,3044597.98019666,0.0,1.0
2019-12-05,136.93,137.25,135.43,136.36,3466597,121.594784181026,121.87894638754,120.262773837993,121.088620250674,3903795.13732523,0.0,1.0
2019-12-06,138.58,139.0,137.28,137.61,2476005,123.059995558363,123.432958454412,121.905586594401,122.198628869868,2788272.26787334,0.0,1.0
2019-12-09,136.96,138.63,136.79,138.28,2843339,121.621424387887,123.104395903131,121.470463215676,122.793593489756,3201933.47019199,0.0,1.0
2019-12-10,135.53,137.28,135.36,136.82,2474203,120.351574527529,121.905586594401,120.200613355318,121.497103422537,2786243.00435137,0.0,1.0
2019-12-11,135.5,135.77,134.04,135.13,3941042,120.324934320668,120.564696182414,119.028444253449,119.996371769386,4438075.89852367,0.0,1.0
2019-12-12,136.73,137.13,134.6,134.87,2555249,121.72798521533,122.084097217715,119.831688802628,120.072064404238,2870163.30018087,0.35,1.0
2019-12-13,138.19,138.28,135.86,136.53,2613685,123.027794024036,123.107919224572,120.953441610142,121.549929214137,2935801.07662042,0.0,1.0
2019-12-16,137.01,139.68,136.25,138.97,5944906,121.977263616999,124.354311232921,121.300650812467,123.722212428687,6677568.81001623,0.0,1.0
2019-12-17,137.86,138.45,136.29,137.01,4337962,122.734001622068,123.259266825586,121.336262012706,121.977263616999,4872581.62706619,0.0,1.0
2019-12-18,137.71,139.12,137.6,138.44,4068949,122.600459621173,123.855754429581,122.502528820517,123.250364025526,4570414.89502891,0.0,1.0
2019-12-19,138.08,138.56,136.89,137.64,3454291,122.92986322338,123.357197626242,121.870430016284,122.538140020756,3880005.14092564,0.0,1.0
2019-12-20,138.8,139.49,138.28,139.19,5665408,123.570864827673,124.185158031788,123.107919224572,123.918074029999,6363624.88436594,0.0,1.0
2019-12-23,138.21,139.12,137.91,138.8,1742942,123.045599624155,123.855754429581,122.778515622366,123.570864827673,1957745.86458849,0.0,1.0
2019-12-24,137.88,138.71,137.41,138.26,854892,122.751807222187,123.490739627136,122.333375619384,123.090113624453,960250.701210816,0.0,1.0
2019-12-26,138.7,138.86,138.08,138.23,918785,123.481836827077,123.624281628031,122.92986322338,123.063405224274,1032018.00989128,0.0,1.0
2019-12-27,139.75,139.79,138.46,139.0,1470482,124.416630833338,124.452242033577,123.268169625646,123.748920828866,1651707.31696856,0.0,1.0
2019-12-30,138.6,139.38,137.91,139.21,1949938,123.39280882648,124.087227231132,122.778515622366,123.935879630118,2190252.49015972,0.0,1.0
2019-12-31,139.09,139.12,137.75,138.34,2486179,123.829046029402,123.855754429581,122.636070821412,123.16133602493,2792580.96705269,0.0,1.0
2020-01-02,139.9,140.84,139.2,139.87,3002300,124.550172834232,125.387036039838,123.926976830058,124.523464434054,3372309.81252046,0.0,1.0
2020-01-03,139.02,140.32,137.81,137.89,2365724,123.766726428985,124.924090436737,122.68948762177,122.760710022247,2657280.83766283,0.0,1.0
2020-01-06,140.35,140.35,137.82,138.13,3684536,124.950798836916,124.950798836916,122.698390421829,122.974377223678,4138626.02251102,0.0,1.0
2020-01-07,138.19,140.0,138.1,139.66,3568919,123.027794024036,124.639200834829,122.947668823499,124.336505632801,4008760.1384907,0.0,1.0
2020-01-08,140.22,140.75,138.57,138.79,3206558,124.835062436141,125.306910839301,123.366100426302,123.561962027613,3601741.00117107,0.0,1.0
2020-01-09,142.92,143.05,140.52,140.99,4133182,127.238818452241,127.354554853016,125.10214643793,125.520578040732,4642564.10602967,0.0,1.0
2020-01-10,141.94,143.91,141.48,143.38,2170777,126.366344046397,128.120195658144,125.956815243654,127.648347254984,2438308.15637801,0.0,1.0
2020-01-13,142.73,142.95,141.43,142.49,4227733,127.069665251108,127.26552685242,125.912301243356,126.855998049677,4748767.77158062,0.0,1.0
2020-01-14,142.45,143.23,141.36,142.86,1936737,126.820386849438,127.514805254089,125.849981642939,127.185401651883,2175424.57095275,0.0,1.0
2020-01-15,144.48,145.0,142.45,143.02,2941233,128.627655261543,129.090600864644,126.820386849438,127.327846452837,3303716.78606701,0.0,1.0
2020-01-16,146.24,146.33,144.34,145.3,3871295,130.194548072038,130.274673272575,128.503016060708,129.357684866433,4348401.59732917,0.0,1.0
2020-01-17,147.09,147.31,144.85,147.31,3715818,130.951286077107,131.147147678419,128.95705886375,131.147147678419,4173763.28246348,0.0,1.0
2020-01-21,147.62,148.66,146.59,146.76,3844852,131.423134480267,132.349025686469,130.506146074125,130.657493675139,4318699.70598838,0.0,1.0
2020-01-22,148.59,149.73,148.53,149.03,3017772,132.286706086051,133.301625292849,132.233289285694,132.678429288675,3389688.61457866,0.0,1.0
2020-01-23,149.01,149.54,147.88,148.94,1902167,132.660623688556,133.132472091716,131.654607281818,132.598304088139,2136594.09091449,0.0,1.0
2020-01-24,147.92,150.42,147.23,149.5,2358950,131.690218482056,133.915918496964,131.075925277942,133.096860891478,2649671.99555179,0.0,1.0
2020-01-27,146.39,147.19,145.13,145.69,1985028,130.328090072933,131.040314077703,129.206337265419,129.704894068759,2229667.0560996,0.0,1.0
2020-01-28,147.96,149.47,146.6,146.6,2148142,131.725829682295,133.070152491299,130.515048874185,130.515048874185,2412883.57102464,0.0,1.0
2020-01-29,148.09,149.61,147.85,148.42,1661248,131.84156608307,133.194791692134,131.627898881639,132.135358485038,1865983.72295572,0.0,1.0
2020-01-30,147.5,148.135,146.61,147.17,3983077,131.316300879552,131.881628683338,130.523951674245,131.022508477584,4473959.84782483,0.0,1.0
2020-01-31,143.66,147.33,142.96,147.33,3984688,127.897625656654,131.164953278538,127.274429652479,131.164953278538,4475769.39087781,0.0,1.0
2020-02-03,145.75,145.98,144.3,145.1,2846795,129.758310869116,129.963075270488,128.46740486047,129.17962886524,3197640.04687546,0.0,1.0
2020-02-04,147.42,148.84,146.89,147.18,1957317,131.245078479075,132.509276087542,130.773230075914,131.031411277644,2198540.89375248,0.0,1.0
2020-02-05,146.12,149.13,144.94,148.44,2968072,130.087714471323,132.767457289272,129.037184064286,132.153164085157,3333863.48128674,0.0,1.0
2020-02-06,147.34,147.56,145.87,146.47,2310048,131.173856078598,131.36971767991,129.865144469832,130.39931247341,2594743.20947048,0.0,1.0
2020-02-07,146.46,147.09,145.9,146.82,2494498,130.39040967335,130.951286077107,129.891852870011,130.710910475497,2801925.2182369,0.0,1.0
2020-02-10,149.98,150.38,146.01,146.16,4262957,133.52419529434,133.880307296725,129.989783670667,130.123325671561,4788332.85196441,0.0,1.0
2020-02-11,149.51,150.93,149.2,150.51,2908844,133.105763691537,134.369961300005,132.829776889689,133.996043697501,3267336.09708932,0.0,1.0
2020-02-12,147.96,149.58,147.45,149.15,3406973,131.725829682295,133.168083291955,131.271786879254,132.785262889391,3826855.57036013,0.0,1.0
2020-02-13,154.32,156.82,147.48,148.85,7114798,137.38801052022,139.613710535127,131.298495279432,132.518178887602,7991640.77857004,0.0,1.0
2020-02-14,157.44,158.21,153.87,154.35,4133614,140.165684138825,140.851199743416,136.987384517536,137.414718920399,4643049.34662488,0.0,1.0
2020-02-18,155.65,157.58,151.21,157.45,4518898,138.572082928151,140.290323339659,134.619239701675,140.174586938884,5075816.56302801,0.0,1.0
2020-02-19,157.29,157.92,156.35,156.55,2328480,140.03214213793,140.593018541687,139.195278932325,139.373334933517,2615446.80819959,0.0,1.0
2020-02-20,156.78,157.29,152.96,157.0,2326658,139.578099334889,140.03214213793,136.17722971211,139.773960936201,2613400.26105959,0.0,1.0
2020-02-21,154.93,156.37,153.74,155.78,2759448,137.931081323857,139.213084532444,136.871648116761,138.687819328926,3099528.21754653,0.0,1.0
2020-02-24,150.72,152.96,149.56,150.57,3651245,134.183002498753,136.17722971211,133.150277691836,134.049460497858,4101232.16914239,0.0,1.0
2020-02-25,144.66,151.68,144.39,151.05,5343821,128.787905662617,135.037671304477,128.547530061007,134.476794900721,6002404.82118802,0.0,1.0
2020-02-26,143.9,148.13,143.56,144.97,4085891,128.111292858085,131.877177283308,127.808597656057,129.063892464465,4589444.86300135,0.0,1.0
2020-02-27,138.87,145.38,138.75,141.23,4392536,123.633184428091,129.42890726691,123.526350827375,125.734245242163,4933881.44244388,0.0,1.0
2020-02-28,139.72,141.12,135.15,135.87,8619929,124.389922433159,125.636314441507,120.321342805908,120.962344410201,9682267.31170423,0.0,1.0
2020-03-02,148.61,148.87,139.29,140.06,6609411,132.304511686171,132.535984487721,124.007102030595,124.692617635187,7423968.81400278,0.0,1.0
2020-03-03,143.09,150.44,141.6,149.06,4561488,127.390166053255,133.933724097083,126.06364884437,132.705137688854,5123655.44485702,0.0,1.0
2020-03-04,149.93,150.0,144.06,145.24,2692501,133.479681294042,133.542000894459,128.253737659039,129.304268066075,3024330.52743601,0.0,1.0
2020-03-05,142.75,147.15,141.05,145.79,4237962,127.087470851227,131.004702877465,125.57399484109,129.793922069355,4760257.41521127,0.0,1.0
2020-03-06,139.91,140.7,135.6,139.94,5042727,124.559075634292,125.262396839003,120.721968808591,124.585784034471,5664203.35874557,0.0,1.0
2020-03-09,130.04,133.83,127.0,130.12,6199907,115.772011975437,119.146173198037,113.065560757309,115.843234375914,6963996.67348838,0.0,1.0
2020-03-10,140.9,141.0,131.24,134.99,6580759,125.440452840196,125.529480840792,116.840347982592,120.178898004954,7391785.68082209,0.0,1.0
2020-03-11,132.96,138.74,131.46,136.53,4840953,118.371629592849,123.517448027315,117.036209583904,121.549929214137,5437562.3035174,0.0,1.0
2020-03-12,118.46,129.35,118.4,123.26,8309914,105.774167508471,115.497961904616,105.720592883699,110.060137490243,9306548.42886061,0.35,1.0
2020-03-13,129.9,130.73,119.25,124.52,6707966,115.989062631694,116.730178274375,106.479566734638,111.185204610458,7512473.70768819,0.0,1.0
2020-03-16,108.35,118.56,108.35,111.5,8146629,96.746843234365,105.863458549758,96.746843234365,99.5595110349026,9123680.13922406,0.0,1.0
2020-03-17,113.96,116.39,105.6,110.01,7426143,101.756070650561,103.925842953832,94.2913395989751,98.2290745197277,8316783.96059738,0.0,1.0
2020-03-18,102.94,108.15,91.68,105.23,10184281,91.9161979007433,96.5682611517912,81.8620266518375,93.9609627462135,11405714.227563,0.0,1.0
2020-03-19,105.23,108.5,96.93,102.0,8058789,93.9609627462135,96.8807797962954,86.5498063194001,91.0768621126464,9025305.20850984,0.0,1.0
2020-03-20,102.82,109.28,99.1,106.3,10109388,91.809048651199,97.5772499183333,88.487421915326,94.9163768879834,11321839.0717572,0.0,1.0
2020-03-23,102.45,104.79,98.33,100.58,8300727,91.4786717984375,93.5680821645511,87.7998808974168,89.8089293263723,9296259.60271676,0.0,1.0
2020-03-24,119.16,120.26,108.64,109.01,7863557,106.39920479748,107.381406251636,97.0057872540971,97.3361641068586,8806658.41350529,0.0,1.0
2020-03-25,120.37,124.74,115.05,119.46,5841160,107.479626397051,111.381644901289,102.729343000588,106.667077921341,6541708.90585912,0.0,1.0
2020-03-26,123.64,124.3,118.34,121.76,6534445,110.399443447133,110.988764319627,105.667018258927,108.720771870939,7318141.78199991,0.0,1.0
2020-03-27,120.1,124.26,117.03,119.92,3940563,107.238540585577,110.953047903112,104.497305618069,107.07781671126,4413167.25979066,0.0,1.0
2020-03-30,125.29,125.89,120.68,123.1,3757356,111.872745628367,112.408491876089,107.756428625041,109.917271824184,4207987.6613007,0.0,1.0
2020-03-31,121.64,125.11,119.1,123.98,8623551,108.613622621395,111.712021754051,106.345630172708,110.703032987509,9657800.91228972,0.0,1.0
2020-04-01,114.56,117.51,113.19,116.28,5207285,102.291816898282,104.925902616246,101.068529632651,103.827622808417,5831811.2600659,0.0,1.0
2020-04-02,117.11,118.45,112.47,113.29,3565661,104.568738451098,105.765238404343,100.425634135386,101.157820673938,3993302.06996119,0.0,1.0
2020-04-03,115.22,117.18,112.2,116.54,3741210,102.881137770776,104.631242179999,100.184548323911,104.059779515763,4189905.22014275,0.0,1.0
2020-04-06,123.02,123.72,119.35,121.73,5708203,109.845838991154,110.470876280163,106.568857775925,108.693984558553,6392805.94976885,0.0,1.0
2020-04-07,120.14,130.83,119.91,128.83,5157238,107.274257002092,116.819469315662,107.068887607132,115.033648489924,5775761.96410213,0.0,1.0
2020-04-08,124.77,126.06,120.34,121.88,3645293,111.408432213675,112.560286646276,107.452839084665,108.827921120484,4082484.58911687,0.0,1.0
2020-04-09,125.12,128.66,123.88,126.42,4682624,111.72095085818,114.881853719736,110.613741946222,112.881734394909,5244225.99682074,0.0,1.0
2020-04-13,123.6,124.65,120.41,124.17,4517782,110.363727030619,111.301282964131,107.515342813566,110.872685965954,5059613.97121973,0.0,1.0
2020-04-14,123.79,124.85,118.01,122.9,6022788,110.533380009064,111.479865046705,105.37235782268,109.73868974161,6745120.12985455,0.0,1.0
2020-04-15,120.16,121.22,117.68,121.17,4517642,107.292115210349,108.23860024799,105.077697386434,108.193954727347,5059457.18057425,0.0,1.0
2020-04-16,122.99,123.06,119.95,122.22,5082908,109.819051678768,109.881555407669,107.104604023646,109.131510660859,5692517.33067791,0.0,1.0
2020-04-17,127.96,128.22,124.36,125.74,3901114,114.256816430728,114.488973138074,111.042338944399,112.274555314158,4368987.01569064,0.0,1.0
2020-04-20,122.62,125.92,122.33,125.86,4280730,109.488674826007,112.435279188475,109.229730806275,112.381704563703,4794131.57054047,0.0,1.0
2020-04-21,117.47,120.64,117.05,120.09,3654032,104.890186199731,107.720712208526,104.515163826326,107.229611481448,4092271.68519509,0.0,1.0
2020-04-22,122.55,123.64,120.01,120.31,3016194,109.426171097106,110.399443447133,107.158178648419,107.426051772279,3377935.74420129,0.0,1.0
2020-04-23,121.18,123.86,120.88,123.28,2160240,108.202883831475,110.595883737964,107.935010707615,110.0779956985,2419324.45726416,0.0,1.0
2020-04-24,125.73,126.19,121.7,122.5,4006676,112.26562621003,112.676364999949,108.667197246167,109.381525576463,4487209.40225774,0.0,1.0
2020-04-27,127.64,128.0,124.18,126.64,3401240,113.97108509861,114.292532847242,110.881615070083,113.078174685741,3809161.53622981,0.0,1.0
2020-04-28,129.13,131.39,125.22,129.68,4375955,115.301521613785,117.319499146869,111.810241899466,115.792622340863,4900777.20780437,0.0,1.0
2020-04-29,134.29,137.19,132.17,133.0,5650141,119.908939344189,122.498379541509,118.015969268907,118.757084911588,6327780.38935069,0.0,1.0
2020-04-30,131.89,133.52,130.4,132.98,3433932,117.765954353303,119.22139832628,116.435517838128,118.739226703331,3845774.39181851,0.0,1.0
2020-05-01,129.29,130.63,128.0,128.58,2579738,115.444387279844,116.640887233088,114.292532847242,114.810420886707,2889134.18728182,0.0,1.0
2020-05-04,128.58,129.11,127.14,128.11,2622565,114.810420886707,115.283663405527,113.524629892175,114.390752992658,2937097.56567091,0.0,1.0
2020-05-05,131.95,132.81,128.92,130.5,3103698,117.819528978075,118.587431933143,115.114010427082,116.524808879415,3475934.37736634,0.0,1.0
2020-05-06,131.91,135.45,131.82,134.15,4159992,117.783812561561,120.944715423117,117.703450624402,119.783931886387,4658913.07800206,0.0,1.0
2020-05-07,129.44,134.44,128.17,130.45,5933613,115.578323841774,120.042875906119,114.44432761743,116.480163358772,6645250.08834227,0.0,1.0
2020-05-08,128.23,134.13,127.62,131.16,4530060,114.497902242202,119.76607367813,113.953226890352,117.114129751909,5073364.51082939,0.0,1.0
2020-05-11,128.24,130.45,126.22,127.28,4449739,114.506831346331,116.480163358772,112.703152312336,113.649637349977,4983410.35771124,0.0,1.0
2020-05-12,127.91,130.38,127.77,128.87,3356662,114.212170910084,116.417659629871,114.087163452283,115.069364906439,3759237.15483891,0.0,1.0
2020-05-13,127.49,130.29,126.11,128.1,6441620,113.837148536679,116.337297692713,112.60493216692,114.381823888529,7214183.984373,0.0,1.0
2020-05-14,129.77,130.2,125.58,125.94,5089314,115.872984278021,116.256935755554,112.131689648099,112.453137396732,5699691.62264231,0.0,1.0
2020-05-15,132.22,132.64,128.02,129.04,3965916,118.06061478955,118.435637162955,114.3103910555,115.221159676626,4441560.92575603,0.0,1.0
2020-05-18,136.34,139.62,134.98,135.05,4653334,121.739405690571,124.668151844781,120.525047529069,120.58755125797,5211423.15391752,0.0,1.0
2020-05-19,135.44,138.0,135.19,135.41,2427087,120.935786318988,123.221636975933,120.712558715771,120.908999006602,2718175.26710361,0.0,1.0
2020-05-20,138.11,139.83,136.51,137.36,3007137,123.319857121349,124.855663031484,121.891200460758,122.650174311697,3367792.50937115,0.0,1.0
2020-05-21,136.5,138.41,135.57,137.72,4021445,121.88227135663,123.58773024521,121.051864672661,122.97162206033,4503749.69542394,0.0,1.0
2020-05-22,136.16,137.02,135.27,136.65,1893985,121.578681816254,122.346584771322,120.783991548801,122.01620791856,2121136.6478685,0.0,1.0
2020-05-26,136.6,140.58,136.39,140.0,3253590,121.971562397917,125.525345841136,121.784051211214,125.007457801671,3643803.40189518,0.0,1.0
2020-05-27,138.03,138.44,134.68,138.01,3096774,123.248424288319,123.614517557596,120.257174405208,123.230566080062,3468179.96001359,0.0,1.0
2020-05-28,138.37,140.3,138.03,139.02,2803695,123.552013828695,125.275330925532,123.248424288319,124.13240559706,3139951.06294171,0.0,1.0
2020-05-29,138.83,139.35,136.45,138.55,3804156,123.962752618615,124.427066033307,121.837625835986,123.712737703011,4260400.53422219,0.0,1.0
2020-06-01,138.87,139.52,137.87,138.91,2028160,123.998469035129,124.578860803494,123.10555862226,124.034185451644,2271403.68257456,0.0,1.0
2020-06-02,138.96,139.97,137.69,139.5,5925648,124.078830972288,124.980670489285,122.944834747944,124.561002595237,6636329.82054696,0.0,1.0
2020-06-03,139.57,140.0,137.85,139.55,3268295,124.623506324138,125.007457801671,123.087700414003,124.60564811588,3660272.01933772,0.0,1.0
2020-06-04,136.27,139.5,134.39,138.87,4679867,121.67690196167,124.561002595237,119.998230385476,123.998469035129,5241138.34103775,0.0,1.0
2020-06-05,143.07,143.21,136.71,138.51,4920724,127.74869276918,127.873700226981,122.069782543332,123.677021286497,5510882.08747484,0.0,1.0
2020-06-08,142.57,143.4,140.52,142.42,3135113,127.302237562745,128.043353205426,125.471771216363,127.168301000815,3511117.07828148,0.0,1.0
2020-06-09,141.37,143.06,141.08,142.01,2322407,126.230745067302,127.739763665051,125.97180104757,126.802207731538,2600940.66160309,0.0,1.0
2020-06-10,141.22,142.59,139.66,141.89,2786694,126.096808505372,127.320095771002,124.703868261296,126.695058481994,3120911.07891311,0.0,1.0
2020-06-11,134.23,139.02,134.21,138.16,3560092,120.167883363921,124.456076475097,120.149978591014,123.686171240105,3976696.06705809,0.35,1.0
2020-06-12,137.08,138.5,134.05,137.33,3495372,122.719313503139,123.990552379521,120.00674040776,122.943123164474,3904402.49445939,0.0,1.0
2020-06-15,137.44,138.74,133.72,134.26,4925946,123.041599415461,124.205409654402,119.711311654798,120.194740523281,5502383.10828498,0.0,1.0
2020-06-16,140.58,143.01,139.11,141.41,5258225,125.852648761827,128.028078670002,124.536647953178,126.595696837459,5873545.59298088,0.0,1.0
2020-06-17,138.59,141.2,138.24,138.56,3585097,124.071123857601,126.407696721937,123.757790331732,124.044266698241,4004627.16691641,0.0,1.0
2020-06-18,139.95,140.91,137.85,137.85,2072204,125.288648415263,126.148077514789,123.40864726005,123.40864726005,2314694.53512495,0.0,1.0
2020-06-19,135.0,142.8,135.0,142.28,6306274,120.857217120832,127.840078554481,120.857217120832,127.374554458904,7044237.90553468,0.0,1.0
2020-06-22,138.95,139.25,135.16,135.65,3170761,124.393409769923,124.661981363525,121.000455304087,121.439122240303,3541805.32364928,0.0,1.0
2020-06-23,137.96,140.69,137.49,140.69,2301818,123.507123511037,125.951125012814,123.086361347728,125.951125012814,2571178.10092648,0.0,1.0
2020-06-24,132.3,137.94,131.78,137.22,5811074,118.440072778416,123.489218738131,117.974548682839,122.844646913486,6491089.3092604,0.0,1.0
2020-06-25,133.28,134.0,131.43,133.0,3267761,119.317406650849,119.961978475493,117.66121515697,119.066739830153,3650156.32090007,0.0,1.0
2020-06-26,130.51,133.61,130.22,132.75,10841641,116.837595603258,119.612835403811,116.57797639611,118.842930168819,12110336.2287142,0.0,1.0
2020-06-29,131.17,131.79,129.38,131.65,3436249,117.428453109182,117.983501069293,115.825975934024,117.858167658945,3838360.88610415,0.0,1.0
2020-06-30,134.09,134.87,130.7,131.16,3774224,120.042549953574,120.740836096938,117.007690945873,117.419500722729,4215885.92008189,0.0,1.0
2020-07-01,136.86,137.66,133.7,134.54,3301325,122.522361001164,123.238551917436,119.693406881891,120.445407343976,3687647.99999004,0.0,1.0
2020-07-02,136.78,139.49,136.47,138.54,2009665,122.450741909537,124.876838638407,122.173217929482,124.026361925334,2244837.18443351,0.0,1.0
2020-07-06,137.53,139.17,136.7,139.17,2336579,123.122170893541,124.590362271898,122.37912281791,124.590362271898,2610006.85366293,0.0,1.0
2020-07-07,136.5,139.02,135.65,136.55,3525421,122.200075088842,124.456076475097,121.439122240303,122.244837021109,3937967.84617475,0.0,1.0
2020-07-08,136.8,137.59,135.35,136.84,4408499,122.468646682444,123.175885212262,121.170550646701,122.504456228257,4924384.15494023,0.0,1.0
2020-07-09,135.79,137.56,134.07,137.11,4387908,121.564455650651,123.149028052902,120.024645180667,122.746170662499,4901383.58396712,0.0,1.0
2020-07-10,136.88,137.08,134.63,135.46,1993889,122.540265774071,122.719313503139,120.525978822057,121.269026897689,2227215.06760229,0.0,1.0
2020-07-13,135.48,138.73,135.1,138.13,3469386,121.286931670595,124.196457267949,120.946740985366,123.659314080745,3875375.5974021,0.0,1.0
2020-07-14,136.42,136.46,133.23,134.99,3600554,122.128455997215,122.164265543028,119.272644718582,120.848264734379,4021892.95417933,0.0,1.0
2020-07-15,140.43,140.93,137.56,138.05,4442693,125.718362965026,126.165982287696,123.149028052902,123.587694989118,4962579.55700204,0.0,1.0
2020-07-16,138.85,139.94,138.18,139.54,1835467,124.30388590539,125.27969602881,123.704076013012,124.921600570674,2050254.43165932,0.0,1.0
2020-07-17,140.47,141.21,138.43,139.44,2066029,125.75417251084,126.416649108391,123.927885674347,124.83207670614,2307796.93298036,0.0,1.0
2020-07-20,141.55,141.97,139.2,140.4,2328512,126.721030247806,127.097030478849,124.617219431258,125.691505805666,2600995.84856166,0.0,1.0
2020-07-21,143.4,144.2,141.99,142.49,3412444,128.377221741684,129.093412657956,127.114935251756,127.562554574425,3811770.2109541,0.0,1.0
2020-07-22,144.77,144.96,143.19,143.76,2082959,129.603698685799,129.773794028414,128.189221626163,128.699507654006,2326708.09157271,0.0,1.0
2020-07-23,144.99,148.17,144.19,144.91,3354810,129.800651187774,132.647510079954,129.084460271502,129.729032096147,3747391.84625767,0.0,1.0
2020-07-24,143.7,144.62,142.68,144.04,2435919,128.645793335286,129.469412888998,127.73264991704,128.950174474702,2720971.67909483,0.0,1.0
2020-07-27,143.44,144.73,142.33,143.6,2733885,128.413031287498,129.567889139986,127.419316391171,128.556269470752,3053805.83627869,0.0,1.0
2020-07-28,142.63,144.09,142.4,142.96,1842096,127.687887984773,128.994936406969,127.481983096345,127.983316737735,2057659.16115185,0.0,1.0
2020-07-29,144.73,145.18,141.91,142.69,2263992,129.567889139986,129.970746530389,127.043316160128,127.741602303493,2528925.68008101,0.0,1.0
2020-07-30,145.2,145.52,142.02,142.61,2697619,129.988651303295,130.275127669804,127.141792411116,127.669983211866,3013295.96755399,0.0,1.0
2020-07-31,146.31,146.4,144.19,144.89,3564965,130.982366199622,131.062937677703,129.084460271502,129.71112732324,3982139.30839421,0.0,1.0
2020-08-03,148.93,149.36,146.88,147.12,4490677,133.327891450412,133.712844067908,131.492652227466,131.707509502347,5016178.67300288,0.0,1.0
2020-08-04,147.2,149.26,145.0,146.73,6052249,131.779128593974,133.623320203374,129.809603574227,131.358366430665,6760486.75010542,0.0,1.0
2020-08-05,146.5,148.88,145.02,148.48,6465143,131.152461542237,133.283129518145,129.827508347134,132.925034060009,7221697.84968144,0.0,1.0
2020-08-06,147.0,147.69,145.48,145.82,4396926,131.600080864906,132.217795530191,130.23931812399,130.543699263406,4911456.87564971,0.0,1.0
2020-08-07,147.78,147.98,145.4,146.23,3380142,132.298367008271,132.477414737339,130.167699032363,130.910747107995,3775688.21184899,0.0,1.0
2020-08-10,146.16,148.43,145.24,148.0,3389803,130.848080402821,132.880272127742,130.024460849109,132.495319510246,3786479.74777105,0.0,1.0
2020-08-11,143.05,146.57,142.71,146.42,2843239,128.063888215815,131.21512824741,127.7595070764,131.08084245061,3175956.50590103,0.0,1.0
2020-08-12,143.82,144.9,143.15,143.74,2216509,128.753221972727,129.720079709694,128.153412080349,128.6816028811,2475886.19139585,0.0,1.0
2020-08-13,145.2,145.61,142.75,142.75,2854911,129.988651303295,130.355699147885,127.795316622214,127.795316622214,3188994.37023001,0.0,1.0
2020-08-14,143.88,145.3,143.2,145.13,1749943,128.806936291447,130.078175167829,128.198174012616,129.925984598122,1954722.36270182,0.0,1.0
2020-08-17,144.27,145.56,143.8,144.58,2621094,129.15607936313,130.310937215618,128.73531719982,129.433603343185,2927815.9668878,0.0,1.0
2020-08-18,143.81,145.01,142.82,144.9,3792880,128.744269586273,129.818555960681,127.857983327387,129.720079709694,4236725.05621297,0.0,1.0
2020-08-19,142.61,145.0,142.45,145.0,3700323,127.669983211866,129.809603574227,127.526745028612,129.809603574227,4133336.98144447,0.0,1.0
2020-08-20,141.24,142.15,140.7,141.63,3496726,126.443506267751,127.25817343501,125.960077399268,126.792649339433,3905914.94033855,0.0,1.0
2020-08-21,141.8,142.48,140.7,141.32,3310015,126.944839909141,127.553602187972,125.960077399268,126.515125359378,3697354.90891901,0.0,1.0
2020-08-24,141.67,143.23,140.23,143.22,3145879,126.828458885247,128.225031171977,125.539315235958,128.216078785523,3514011.61732355,0.0,1.0
2020-08-25,145.37,145.46,140.83,141.96,2649330,130.140841873003,130.221413351084,126.076458423162,127.088078092395,2959356.16027311,0.0,1.0
2020-08-26,147.89,148.54,144.69,145.75,4660069,132.396843259259,132.978748378729,129.532079594172,130.481032558232,5205393.0248205,0.0,1.0
2020-08-27,151.2,151.45,147.66,148.76,4061884,135.360083175332,135.583892836667,132.190938370831,133.175700880704,4537208.06306304,0.0,1.0
2020-08-28,152.47,152.52,150.32,151.09,2512312,136.497036254914,136.541798187181,134.572273167434,135.261606924345,2806304.23304308,0.0,1.0
2020-08-31,150.85,152.47,150.7,152.47,3896533,135.046749649464,136.497036254914,134.912463852663,136.497036254914,4352507.59145045,0.0,1.0
2020-09-01,152.35,152.53,150.36,150.75,2639966,136.389607617473,136.550750573634,134.608082713247,134.95722578493,2948896.37946633,0.0,1.0
2020-09-02,155.76,156.725,151.56,152.5,3186707,139.44237139808,140.306276690833,135.682369087655,136.523893414274,3559617.33398084,0.0,1.0
2020-09-03,150.9,154.685,148.8466,154.52,2512468,135.091511581731,138.479989854341,133.25322854739,138.332275477859,2806478.48825515,0.0,1.0
2020-09-04,148.0,151.48,145.845,151.01,3205565,132.495319510246,135.610749996027,130.566080229539,135.189987832718,3580682.1082711,0.0,1.0
2020-09-08,145.7,147.03,144.0,144.77,4134047,130.436270625965,131.626938024267,128.914364928888,129.603698685799,4617815.61991468,0.0,1.0
2020-09-09,148.5,149.47,145.78,147.6,3693499,132.942938832916,133.811320318895,130.507889717592,132.13722405211,4125714.43293683,0.0,1.0
2020-09-10,145.86,150.54,145.19,149.06,2206239,130.892842335088,135.092612677391,130.291593162152,133.764480175979,2458515.03259576,0.35,1.0
2020-09-11,144.23,146.68,142.725,145.8,2586532,129.430101809885,131.628699531816,128.079534637841,130.838999125572,2882293.26210349,0.0,1.0
2020-09-14,146.23,147.5711,144.78,145.69,2848171,131.224875460441,132.428360931822,129.923664563788,130.740286574791,3173849.80453309,0.0,1.0
2020-09-15,148.5,149.1,146.955,147.62,2112638,133.261943553823,133.80037564899,131.875480908768,132.472243147578,2354211.07207017,0.0,1.0
2020-09-16,148.67,150.83,148.6,149.69,2691811,133.41449931412,135.352854856721,133.351682236351,134.329833875904,2999610.56277521,0.0,1.0
2020-09-17,148.81,148.9,145.46,145.75,2907415,133.540133469659,133.620898283934,130.533887604977,130.794129784308,3239868.15730045,0.0,1.0
2020-09-18,146.65,149.935,145.5,148.51,3620091,131.601777927058,134.549693648097,130.569783077988,133.270917422076,4034036.26844807,0.0,1.0
2020-09-21,144.02,144.5408,141.2,144.07,2950457,129.241650576576,129.709009635181,126.711019729291,129.28651991784,3287831.8656897,0.0,1.0
2020-09-22,146.19,146.61,142.99,144.22,2106881,131.18897998743,131.565882454047,128.31734214654,129.421127941632,2347795.77842218,0.0,1.0
2020-09-23,143.61,146.65,143.21,146.4,1875630,128.873721978212,131.601777927058,128.514767248101,131.377431220738,2090102.00190803,0.0,1.0
2020-09-24,144.21,145.38,138.46,143.26,3426672,129.412154073379,130.462096658955,124.252179828029,128.559636589365,3818500.4542912,0.0,1.0
2020-09-25,146.0,146.64,142.3,143.17,2023663,131.018476490627,131.592804058805,127.698145237098,128.47887177509,2255062.07913459,0.0,1.0
2020-09-28,147.93,148.76,147.12,147.63,1722695,132.750433063414,133.495264128395,132.023549734939,132.481217015831,1919679.39741685,0.0,1.0
2020-09-29,148.8,149.19,147.73,148.29,2034836,133.531159601406,133.881140463265,132.570955698359,133.073492320514,2267512.67422388,0.0,1.0
2020-09-30,147.21,149.28,145.92,148.75,3403050,132.104314549214,133.96190527754,130.946685544605,133.486290260142,3792177.35779078,0.0,1.0
2020-10-01,146.87,150.31,145.52,148.99,3731273,131.799203028619,134.886213707577,130.587730814494,133.701663098209,4157931.55737827,0.0,1.0
2020-10-02,145.15,145.92,143.03,145.06,2082244,130.255697689141,130.946685544605,128.353237619551,130.174932874866,2320341.62007484,0.0,1.0
2020-10-05,145.57,146.8858,144.24,146.13,2158746,130.632600155758,131.813381740459,129.439075678137,131.135136777913,2405591.36727976,0.0,1.0
2020-10-06,144.37,147.98,144.02,145.57,3034442,129.555735965424,132.795302404678,129.241650576576,130.632600155758,3381420.26885568,0.0,1.0
2020-10-07,144.6,146.27,144.02,145.74,3226054,129.762134935238,131.260770933452,129.241650576576,130.785155916055,3594942.45862104,0.0,1.0
2020-10-08,146.6,146.91,145.17,146.28,1995315,131.556908585794,131.83509850163,130.273645425646,131.269744801705,2223472.58037946,0.0,1.0
2020-10-09,149.03,149.17,146.83,147.53,2793591,133.73755857122,133.863192726759,131.763307555608,132.391478333303,3113028.76452833,0.0,1.0
2020-10-12,149.19,150.28,148.28,149.6,2969184,133.881140463265,134.859292102818,133.064518452262,134.249069061629,3308700.23535201,0.0,1.0
2020-10-13,145.96,149.975,145.31,149.52,2432038,130.982581017616,134.585589121108,130.399279581185,134.177278115607,2710133.39118931,0.0,1.0
2020-10-14,144.07,146.8,143.01,146.32,2337845,129.28651991784,131.73638595085,128.335289883045,131.305640274716,2605169.73744858,0.0,1.0
2020-10-15,143.88,143.89,140.76,141.57,3528332,129.116016421037,129.12499028929,126.316169526169,127.043052854644,3931784.93444665,0.0,1.0
2020-10-16,143.88,146.0875,143.774,144.14,3520825,129.116016421037,131.096997837839,129.020893417558,129.34933699561,3923419.53416604,0.0,1.0
2020-10-19,139.78,144.68,139.26,144.25,2931902,125.436730437396,129.83392588126,124.970089288252,129.44804954639,3267155.16365071,0.0,1.0
2020-10-20,140.7,142.15,139.4,140.08,2726726,126.262326316652,127.563537213306,125.095723443791,125.70594648498,3038517.97596258,0.0,1.0
2020-10-21,141.41,142.56,140.02,140.46,1897523,126.8994709626,127.93146581167,125.652103275463,126.046953478586,2114498.39305541,0.0,1.0
2020-10-22,142.72,143.19,140.19,141.36,1745665,128.075047703714,128.496819511595,125.80465903576,126.854601621336,1945275.93990328,0.0,1.0
2020-10-23,144.4,144.94,142.93,144.31,2970996,129.582657570182,130.067246455832,128.263498937023,129.501892755907,3310719.43147676,0.0,1.0
2020-10-26,139.42,142.96,138.27,142.51,2613522,125.113671180296,128.290420541781,124.081676331226,127.886596470406,2912369.47811172,0.0,1.0
2020-10-27,137.86,141.52,137.7234,140.19,3162483,123.713747732862,126.998183513381,123.591164692529,125.80465903576,3524102.32791122,0.0,1.0
2020-10-28,132.51,136.145,132.27,135.62,4285589,118.912728217623,122.17472932751,118.697355379557,121.703601244239,4775631.73347358,0.0,1.0
2020-10-29,125.02,129.11,120.17,122.88,9668126,112.191300896289,115.861613011677,107.83897479369,110.270893090194,10773643.7929118,0.0,1.0
2020-10-30,124.59,127.65,122.86,124.47,5496143,111.805424561419,114.551428246771,110.252945353688,111.697738142386,6124608.52464124,0.0,1.0
2020-11-02,123.97,126.55,123.2462,125.75,4401002,111.249044729747,113.564302738965,110.599516145611,112.846393278742,4904241.82306811,0.0,1.0
2020-11-03,128.49,129.26,125.13,125.97,3219524,115.305233180005,115.996221035469,112.29001344707,113.043818380303,3587665.77501476,0.0,1.0
2020-11-04,132.8,134.94,129.85,130.62,3558391,119.172970396954,121.09337820305,116.525679262383,117.216667117847,3965281.08031516,0.0,1.0
2020-11-05,132.59,134.885,131.69,134.79,3728439,118.984519163646,121.044021927659,118.176871020895,120.958770179258,4154773.49898005,0.0,1.0
2020-11-06,133.14,133.745,131.93,133.38,1564931,119.478081917549,120.021000946842,118.392243858962,119.693454755615,1743875.61296627,0.0,1.0
2020-11-09,141.69,146.04,140.0,141.37,6479428,127.150739273678,131.054371963638,125.634155538958,126.863575489589,7220328.8676439,0.0,1.0
2020-11-10,144.36,145.14,141.02,141.37,3466157,129.546762097171,130.246723820888,126.549490100741,126.863575489589,3862500.43165631,0.0,1.0
2020-11-11,143.55,144.24,141.7,144.14,2247641,128.819878768695,129.439075678137,127.159713141931,129.34933699561,2504651.21248358,0.0,1.0
2020-11-12,142.17,144.03,141.7,143.84,2027853,127.581484949811,129.250624444829,127.159713141931,129.080120948026,2259731.19158641,0.0,1.0
2020-11-13,144.72,145.5,142.54,142.77,1926618,129.869821354271,130.569783077988,127.913518075164,128.119917044978,2146920.30875601,0.0,1.0
2020-11-16,147.89,148.25,145.87,147.0,2459513,132.714537590403,133.037596847503,130.901816203341,131.915863315905,2740750.06532143,0.0,1.0
2020-11-17,146.97,148.785,145.18,146.96,2363430,131.888941711147,133.517698799027,130.282619293899,131.879967842894,2633680.29641747,0.0,1.0
2020-11-18,144.97,146.5,144.97,146.41,2325488,130.094168060591,131.467169903266,130.094168060591,131.386405088991,2591399.75592899,0.0,1.0
2020-11-19,147.7,148.0,142.84,144.9,2997712,132.5440340936,132.813250141184,128.182734122748,130.031350982821,3340490.31650365,0.0,1.0
2020-11-20,144.17,147.55,144.11,147.4,2252510,129.376258600368,132.409426069809,129.322415390851,132.274818046017,2510076.96630884,0.0,1.0
2020-11-23,145.32,146.36,144.15,144.66,2370668,130.408253449438,131.341535747727,129.358310863862,129.815978144754,2641745.93744998,0.0,1.0
2020-11-24,148.92,149.44,145.43,146.23,2935860,133.63884602044,134.105487169584,130.506966000219,131.224875460441,3271565.74768035,0.0,1.0
2020-11-25,147.97,148.65,145.98,148.25,1688965,132.786328536425,133.396551577615,131.000528754122,133.037596847503,1882092.48500643,0.0,1.0
2020-11-27,148.28,149.71,147.71,148.83,1990385,133.064518452262,134.34778161241,132.553007961853,133.558081206165,2217978.8514087,0.0,1.0
2020-11-30,148.41,148.5,145.18,147.0,4582470,133.181178739548,133.261943553823,130.282619293899,131.915863315905,5106460.08044416,0.0,1.0
2020-12-01,150.38,151.33,149.15,149.72,3437931,134.949030785346,135.80154826936,133.845244990254,134.356755480662,3831046.88319214,0.0,1.0
2020-12-02,148.59,150.53,147.82,150.38,2962433,133.342708368098,135.083638809138,132.651720512634,134.949030785346,3301177.28113669,0.0,1.0
2020-12-03,147.28,149.14,146.64,148.68,2608260,132.167131626983,133.836271122001,131.592804058805,133.423473182373,2906505.7860541,0.0,1.0
2020-12-04,149.86,149.95,147.395,147.83,2090645,134.482389636201,134.563154450476,132.27033111189,132.660694380886,2329703.24625807,0.0,1.0
2020-12-07,150.56,151.61,149.77,150.6,3104682,135.110560413896,136.052816580438,134.401624821926,135.146455886907,3459691.97735578,0.0,1.0
2020-12-08,151.18,151.37,149.69,150.72,1879582,135.666940245569,135.837443742371,134.329833875904,135.254142305941,2094505.8998578,0.0,1.0
2020-12-09,147.77,151.17,146.77,151.17,4007623,132.60685117137,135.657966377316,131.709464346091,135.657966377316,4465881.25333496,0.0,1.0
2020-12-10,147.47,149.03,146.46,147.93,2381479,132.337635123786,133.73755857122,131.431274430255,132.750433063414,2653793.13905298,0.0,1.0
2020-12-11,147.82,148.25,145.83,145.83,2044062,132.965805901481,133.352595892941,131.175777801468,131.175777801468,2272413.14254791,0.35,1.0
2020-12-14,144.22,148.14,144.02,147.82,4316512,129.727564112512,133.253649616056,129.547661790903,132.965805901481,4798728.51154505,0.0,1.0
2020-12-15,145.09,145.735,143.31,145.07,3015304,130.510139211513,131.090324198703,128.90900854919,130.492148979352,3352156.85159124,0.0,1.0
2020-12-16,143.6,145.55,141.0,142.53,4472491,129.169866915523,130.923914551215,126.831136734602,128.207389494913,4972132.61061909,0.0,1.0
2020-12-17,145.97,146.535,143.97,144.27,2126059,131.301709426594,131.809933485141,129.502686210501,129.772539692915,2363570.38750893,0.0,1.0
2020-12-18,145.22,146.92,144.05,145.76,4727785,130.627075720559,132.156245454239,129.574647139145,131.112811988905,5255946.62448639,0.0,1.0
2020-12-21,139.91,142.98,135.95,142.31,6277367,125.850669081831,128.612169718534,122.288603113965,128.009496941143,6978639.23471818,0.0,1.0
2020-12-22,134.81,140.17,134.6,140.11,5573292,121.263159880792,126.084542099923,121.074262443102,126.03057140344,6195908.92451262,0.0,1.0
2020-12-23,134.71,135.58,133.945,135.41,5749225,121.173208719987,121.955783818988,120.485082339831,121.80286684562,6391496.17255496,0.0,1.0
2020-12-24,140.79,141.79,134.51,134.63,6349896,126.642239296912,127.541750904959,120.993306398378,121.101247791343,7059270.76782035,0.0,1.0
2020-12-28,140.28,140.99,139.245,140.5,3385117,126.183488376808,126.822141618521,125.25249386248,126.381380930578,3763283.28586039,0.0,1.0
2020-12-29,141.29,142.5,140.81,141.71,2890905,127.091995100935,128.180404146672,126.660229529073,127.469789976315,3213860.69300123,0.0,1.0
2020-12-30,139.53,141.85,139.44,141.76,2279613,125.508854670773,127.595721601441,125.427898626049,127.514765556717,2534278.57918354,0.0,1.0
2020-12-31,141.46,141.72,139.51,139.51,2696684,127.244912074303,127.478785092395,125.490864438612,125.490864438612,2997942.41216689,0.0,1.0
2021-01-04,139.91,141.86,138.1912,141.46,4078892,125.850669081831,127.604716717522,124.30458852992,127.244912074303,4534562.93783335,0.0,1.0
2021-01-05,136.68,140.68,136.44,139.7,3532741,122.945246587839,126.543293020027,122.729363801908,125.661771644141,3927399.01119334,0.0,1.0
2021-01-06,137.99,139.62,135.58,136.88,3966865,124.123606794381,125.589810715497,121.955783818988,123.125148909449,4410020.90969516,0.0,1.0
2021-01-07,135.77,138.99,135.47,137.56,4984036,122.126691024517,125.023118402428,121.856837542103,123.736816802921,5540824.54902635,0.0,1.0
2021-01-08,138.66,138.72,135.32,135.32,6412444,124.726279571772,124.780250268255,121.721910800896,121.721910800896,7128806.27958081,0.0,1.0
2021-01-11,136.06,139.675,135.82,136.89,4036162,122.38754939085,125.63928385394,122.171666604919,123.134144025529,4487059.38188396,0.0,1.0
2021-01-12,133.63,136.9,132.86,136.06,3781642,120.201736183297,123.14313914161,119.509112245101,122.38754939085,4204105.83495566,0.0,1.0
2021-01-13,130.94,135.26,130.79,134.12,7738764,117.782049957651,121.667940104413,117.647123216444,120.64249687124,8603295.31133429,0.0,1.0
2021-01-14,129.19,131.47,128.79,131.44,11781496,116.207904643569,118.258791109916,115.84810000035,118.231805761674,13097658.6567705,0.0,1.0
2021-01-15,129.73,130.42,126.0,128.56,6515202,116.693640911914,117.314303921466,113.338462613899,115.641212330499,7243043.82702405,0.0,1.0
2021-01-19,128.06,130.84,127.94,130.35,3886558,115.191456526476,117.692098796846,115.08351513351,117.251338108903,4320742.4620558,0.0,1.0
2021-01-20,131.09,131.5968,127.56,128.62,3646846,117.916976698858,118.372849181816,114.741700722452,115.695183026982,4054251.18183708,0.0,1.0
2021-01-21,133.6,134.0,130.5,130.75,4439357,120.174750835055,120.534555478274,117.38626485011,117.611142752122,4935297.06597064,0.0,1.0
2021-01-22,129.08,132.92,129.06,132.68,5505244,116.108958366684,119.563082941583,116.090968134523,119.347200155652,6120258.98359883,0.0,1.0
2021-01-25,127.81,129.54,125.88,128.88,5320149,114.966578624464,116.522733706385,113.230521220934,115.929056045074,5914486.20830148,0.0,1.0
2021-01-26,128.16,129.72,126.54,128.58,4342958,115.281407687281,116.684645795834,113.824198882245,115.65920256266,4828128.91034301,0.0,1.0
2021-01-27,122.53,126.95,121.88,126.71,6258929,110.217157333977,114.192998641544,109.632474788746,113.977115855613,6958141.44476745,0.0,1.0
2021-01-28,125.32,127.26,122.66,123.44,4705877,112.726794720428,114.471847240038,110.334093843023,111.0357128973,5231591.18559706,0.0,1.0
2021-01-29,123.46,125.49,123.13,125.25,4543749,111.05370312946,112.879711693796,110.756864298805,112.663828907864,5051351.15472964,0.0,1.0
2021-02-01,129.23,130.26,126.0,126.64,6556214,116.243885107891,117.170382064179,113.338462613899,113.914150043049,7288637.45764882,0.0,1.0
2021-02-02,132.32,134.97,130.0,130.55,4779934,119.023375976755,121.407081738079,116.936509046087,117.431240430512,5313921.41828948,0.0,1.0
2021-02-03,131.57,133.37,130.06,130.06,2480629,118.34874227072,119.967863165204,116.990479742569,116.990479742569,2757750.95930823,0.0,1.0
2021-02-04,132.78,134.12,132.16,132.4,2214214,119.437151316457,120.64249687124,118.879454119468,119.095336905399,2461573.56969288,0.0,1.0
2021-02-05,132.23,134.61,131.71,133.33,2829884,118.942419932031,121.083257559183,118.474673895847,119.931882700883,3146022.76911662,0.0,1.0
2021-02-08,133.43,134.24,131.55,133.28,3690875,120.021833861687,120.750438264205,118.330752038559,119.88690712048,4103198.85478109,0.0,1.0
2021-02-09,132.87,133.68,125.61,127.0,7554122,119.518107361181,120.246711763699,112.987653086761,114.237974221946,8398026.1426563,0.0,1.0
2021-02-10,133.36,133.98,131.42,133.5,4894278,119.958868049124,120.516565246113,118.213815529513,120.084799674251,5441039.2886728,0.0,1.0
2021-02-11,135.15,135.5,133.07,133.77,4044978,121.568993827528,121.883822890344,119.69800968279,120.327667808423,4496860.25595953,0.0,1.0
2021-02-12,135.6,136.63,134.68,135.22,4128242,121.973774051149,122.900271007437,121.146223371746,121.631959640091,4589426.0430546,0.0,1.0
2021-02-16,133.11,136.27,132.4,136.24,5258730,119.733990147112,122.57644682854,119.095336905399,122.549461480299,5846205.82208906,0.0,1.0
2021-02-17,132.99,133.62,130.69,133.08,2604617,119.626048754147,120.192741067216,117.557172055639,119.707004798871,2895590.20328331,0.0,1.0
2021-02-18,134.26,135.0,131.97,131.97,2736375,120.768428496366,121.434067086321,118.708546913939,118.708546913939,3042067.46808049,0.0,1.0
2021-02-19,130.99,134.53,130.9,134.29,5532672,117.827025538053,121.011296630539,117.746069493329,120.795413844608,6150751.08592931,0.0,1.0
2021-02-22,135.53,136.03,129.55,131.68,4362540,121.910808238586,122.360564042609,116.531728822466,118.447688547605,4849898.50155765,0.0,1.0
2021-02-23,136.72,138.7,135.3,135.71,5472045,122.981227052161,124.762260036094,121.703920568735,122.072720328034,6083351.17751497,0.0,1.0
2021-02-24,139.44,141.0,136.06,136.58,6780419,125.427898626049,126.831136734602,122.38754939085,122.855295427035,7537889.38279833,0.0,1.0
2021-02-25,138.81,140.99,138.0,138.43,4646956,124.861206312979,126.822141618521,124.132601910461,124.519391901921,5166087.86193466,0.0,1.0
2021-02-26,138.0,139.69,136.78,139.3,4171912,124.132601910461,125.65277652806,123.035197748644,125.301967000922,4637974.61053205,0.0,1.0
2021-03-01,139.6,141.2,138.67,139.88,3529780,125.571820483336,127.011039056211,124.735274687853,125.823683733589,3924107.22488005,0.0,1.0
2021-03-02,138.93,140.07,137.61,138.32,4389560,124.969147705945,125.994590939118,123.781792383323,124.420445625036,4879937.02441638,0.0,1.0
2021-03-03,138.93,139.61,137.68,138.46,3516308,124.969147705945,125.580815599417,123.844758195886,124.546377250163,3909130.20859756,0.0,1.0
2021-03-04,136.93,139.68,135.59,139.05,5527103,123.170124489851,125.64378141198,121.964778935068,125.07708909891,6144559.94848297,0.0,1.0
2021-03-05,141.14,141.91,137.36,138.84,5338481,126.957068359728,127.649692297924,123.556914481311,124.888191661221,5934866.15652673,0.0,1.0
2021-03-08,144.52,146.66,141.81,142.57,5506429,129.997417594927,131.922372436147,127.55974113712,128.243369959235,6121576.36515277,0.0,1.0
2021-03-09,142.84,146.29,142.73,145.37,3961804,128.486238093408,131.589553141169,128.387291816523,130.762002461766,4404394.52315971,0.0,1.0
2021-03-10,145.52,145.57,141.83,143.18,4029058,130.896929202973,130.941904783376,127.577731369281,128.792072040144,4479161.76284664,0.0,1.0
2021-03-11,145.06,147.92,145.04,146.0,3615035,130.83396339041,133.413483142903,130.815924790742,131.681777574796,4008110.45932465,0.39,1.0
2021-03-12,146.29,146.54,144.29,145.0,2566676,131.943337269979,132.168819765826,130.139477303201,130.779847591407,2845759.70116403,0.0,1.0
2021-03-15,145.75,146.92,144.71,146.18,2232559,131.456295078949,132.511553159514,130.518287896224,131.844124971806,2475312.98561683,0.0,1.0
2021-03-16,145.84,146.27,144.45,145.89,2496892,131.537468777454,131.925298670311,130.283786100543,131.582565276623,2768387.8416126,0.0,1.0
2021-03-17,144.92,147.055,144.685,145.96,2811796,130.707693192736,132.633313707271,130.495739646639,131.64570037546,3117532.46015243,0.0,1.0
2021-03-18,143.42,144.92,142.72,143.29,2309636,129.354798217652,130.707693192736,128.72344722928,129.237547319812,2560770.83868697,0.0,1.0
2021-03-19,141.74,144.09,141.62,143.36,3778097,127.839555845559,129.959091306523,127.731324247552,129.300682418649,4188902.76360893,0.0,1.0
2021-03-22,141.18,142.6,140.6,141.56,2208552,127.334475054861,128.615215631273,126.811355664495,127.677208448549,2448695.62014264,0.0,1.0
2021-03-23,142.03,142.95,141.11,141.25,2256874,128.101115540741,128.930891125459,127.271339956023,127.397610153698,2502271.8410134,0.0,1.0
2021-03-24,143.4,144.22,142.01,142.08,2365300,129.336759617984,130.076342204363,128.083076941074,128.146212039911,2622487.38101861,0.0,1.0
2021-03-25,142.82,143.66,142.046,143.0,2936712,128.813640227619,129.571261413665,128.115546420476,128.975987624629,3256031.01580598,0.0,1.0
2021-03-26,146.42,146.55,142.58,142.87,3643462,132.060588167819,132.17783906566,128.597177031605,128.858736726788,4039628.42693138,0.0,1.0
2021-03-29,143.97,145.55,142.74,144.74,3098079,129.850859708516,131.275909082271,128.741485828948,130.545345795726,3434944.0167838,0.0,1.0
2021-03-30,142.51,145.2,142.21,144.93,2705716,128.534041932768,130.960233588085,128.263462937751,130.71671249257,2999918.00897143,0.0,1.0
2021-03-31,140.61,143.39,140.52,142.53,3237416,126.820374964329,129.32774031815,126.739201265824,128.552080532436,3589431.6184449,0.0,1.0
2021-04-01,144.05,144.09,140.641,141.63,2824106,129.923014107187,129.959091306523,126.848334793814,127.740343547386,3131180.96971163,0.0,1.0
2021-04-05,146.07,146.81,144.28,145.0,2401519,131.744912673633,132.412340861341,130.130458003367,130.779847591407,2662644.60016759,0.0,1.0
2021-04-06,145.48,146.07,144.36,145.01,2559867,131.212773983433,131.744912673633,130.202612402038,130.788866891241,2838210.3346662,0.0,1.0
2021-04-07,146.88,147.32,145.59,145.59,2676420,132.475475960178,132.872325152869,131.311986281606,131.311986281606,2967436.5519409,0.0,1.0
2021-04-08,148.88,150.0,147.095,147.17,4535540,134.279335926956,135.289497508352,132.669390906607,132.737035655361,5028705.20276714,0.0,1.0
2021-04-09,149.93,149.97,148.47,148.95,2639161,135.226362409515,135.26243960885,133.909544633767,134.342471025793,2926126.24993718,0.0,1.0
2021-04-12,150.07,150.34,148.91,149.35,2112740,135.352632607189,135.596153702704,134.306393826458,134.703243019149,2342465.64468492,0.0,1.0
2021-04-13,150.14,150.5,149.52,149.75,1782608,135.415767706026,135.740462500046,134.856571116325,135.064015012505,1976437.23219161,0.0,1.0
2021-04-14,149.99,150.95,148.26,149.77,1647824,135.280478208518,136.146330992571,133.720139337255,135.082053612172,1826997.69422043,0.0,1.0
2021-04-15,152.76,153.1,150.41,150.98,3045391,137.778824262505,138.085480456858,135.659288801541,136.173388892073,3376527.06539029,0.0,1.0
2021-04-16,152.62,153.92,151.79,153.58,2297064,137.652554064831,138.825063043237,136.903952178618,138.518406848884,2546831.84094707,0.0,1.0
2021-04-19,152.22,153.18,151.86,152.9,1615527,137.291782071475,138.157634855529,136.967087277455,137.90509446018,1791188.92791394,0.0,1.0
2021-04-20,151.78,153.44,151.75,152.36,2858929,136.894932878784,138.39213665121,136.867874979283,137.41805226915,3169790.39687487,0.0,1.0
2021-04-21,152.44,153.41,151.61,152.76,2897919,137.490206667821,138.365078751708,136.741604781608,137.778824262505,3213019.91659157,0.0,1.0
2021-04-22,152.53,153.68,151.27,151.97,2823913,137.571380366326,138.608599847223,136.434948587256,137.066299575628,3130966.9841434,0.0,1.0
2021-04-23,153.01,153.97,152.22,152.27,2308496,138.004306758353,138.870159542406,137.291782071475,137.336878570645,2559506.88248083,0.0,1.0
2021-04-26,153.84,155.35,153.24,153.31,2319188,138.752908644566,140.114822919483,138.211750654532,138.274885753369,2571361.46121412,0.0,1.0
2021-04-27,152.81,154.22,151.92,154.22,2654454,137.823920761675,139.095642038253,137.021203076459,139.095642038253,2943082.11156908,0.0,1.0
2021-04-28,154.43,154.79,152.795,152.94,1720876,139.285047334765,139.609742128785,137.810391811924,137.941171659515,1907992.89489611,0.0,1.0
2021-04-29,155.69,155.96,153.87,154.55,1950470,140.421479113835,140.66500020935,138.779966544067,139.393278932772,2162551.45734383,0.0,1.0
2021-04-30,152.9,155.36,151.07,154.95,2740200,137.90509446018,140.123842219317,136.254562590578,139.754050926127,3038151.57547337,0.0,1.0
2021-05-03,151.89,154.27,151.82,153.72,2675288,136.994145176957,139.140738537423,136.93101007812,138.644677046559,2966181.46560288,0.0,1.0
2021-05-04,150.46,151.71,148.72,151.03,3219810,135.704385300711,136.831797779947,134.135027129614,136.218485391242,3569911.25619477,0.0,1.0
2021-05-05,148.34,151.6,147.94,151.55,3021900,133.792293735926,136.732585481774,133.43152174257,136.687488982605,3350481.80640938,0.0,1.0
2021-05-06,151.8,153.13,146.29,148.55,4422757,136.912971478452,138.112538356359,131.943337269979,133.981699032438,4903658.91084078,0.0,1.0
2021-05-07,151.59,153.4,149.78,152.11,3095775,136.72356618194,138.356059451874,135.091072912006,137.192569773303,3432389.49476721,0.0,1.0
2021-05-10,149.46,152.33,149.42,151.6,2568819,134.802455317322,137.390994369648,134.766378117986,136.732585481774,2848135.71708485,0.0,1.0
2021-05-11,148.04,148.8,147.1,148.0,2580234,133.521714740909,134.207181528285,132.673900556524,133.485637541574,2860791.91014889,0.0,1.0
2021-05-12,144.79,147.82,144.47,146.99,3178129,130.590442294895,133.323290144564,130.301824700211,132.574688258351,3523698.1345915,0.0,1.0
2021-05-13,148.55,149.44,145.04,145.56,2848240,133.981699032438,134.784416717654,130.815924790742,131.284928382105,3157939.14434212,0.0,1.0
2021-05-14,150.0,150.97,149.41,149.65,2315423,135.289497508352,136.164369592239,134.757358818152,134.973822014166,2567187.07953335,0.0,1.0
2021-05-17,148.95,149.84,148.29,149.04,1671053,134.342471025793,135.14518871101,133.747197236757,134.423644724298,1852752.46502063,0.0,1.0
2021-05-18,148.21,150.1,148.16,149.3,2162440,133.675042838085,135.379690506691,133.629946338916,134.658146519979,2397569.70033817,0.0,1.0
2021-05-19,147.57,147.61,145.56,146.95,1888272,133.097807648716,133.133884848052,131.284928382105,132.538611059015,2093590.45023074,0.0,1.0
2021-05-20,149.82,150.12,147.74,148.16,2468528,135.127150111342,135.397729106358,133.251135745893,133.629946338916,2736939.72421725,0.0,1.0
2021-05-21,150.37,150.9,149.82,150.01,2449484,135.623211602206,136.101234493402,135.127150111342,135.298516808186,2715825.00317378,0.0,1.0
2021-05-24,151.04,152.09,150.55,151.57,1677158,136.227504691076,137.174531173635,135.785558999216,136.705527582273,1859521.28312451,0.0,1.0
2021-05-25,150.75,151.36,149.52,151.36,2562717,135.965944995894,136.516122285761,134.856571116325,136.516122285761,2841370.22518151,0.0,1.0
2021-05-26,148.94,151.04,148.55,150.67,2483866,134.333451725959,136.227504691076,133.981699032438,135.893790597222,2753945.4788573,0.0,1.0
2021-05-27,149.8,150.36,148.515,149.01,5675584,135.109111511674,135.614192302372,133.950131483019,134.396586824797,6292710.19317257,0.0,1.0
2021-05-28,148.98,150.54,148.5,150.25,2506015,134.369528925295,135.776539699382,133.936602533268,135.514980004199,2778502.81746219,0.0,1.0
2021-06-01,148.43,149.895,148.17,149.77,1792278,133.873467434431,135.194794860096,133.63896563875,135.082053612172,1987158.68527344,0.0,1.0
2021-06-02,149.19,150.18,146.29,149.0,2552848,134.558934221807,135.451844905362,131.943337269979,134.387567524963,2830428.13413037,0.0,1.0
2021-06-03,146.47,148.78,145.995,148.24,3672299,132.105684666989,134.189142928617,131.677267924879,133.702100737587,4071600.97527891,0.0,1.0
2021-06-04,146.86,147.85,146.2,146.92,1879108,132.45743736051,133.350348044065,131.862163571474,132.511553159514,2083430.01630707,0.0,1.0
2021-06-07,143.53,146.765,142.6905,146.0,4027391,129.454010515825,132.371754012088,128.69684029477,131.681777574796,4465303.37628541,0.0,1.0
2021-06-08,144.53,145.0,142.925,143.61,2923194,130.355940499214,130.779847591407,128.908342875875,129.526164914496,3241043.15616171,0.0,1.0
2021-06-09,145.13,145.89,144.09,145.04,2181819,130.897098489247,131.582565276623,129.959091306523,130.815924790742,2419055.84710888,0.0,1.0
2021-06-10,145.38,145.5,144.16,145.42,2716022,131.474333678616,131.582855621397,130.371027260348,131.510507659543,3003287.92177193,0.39,1.0
2021-06-11,145.65,147.04,145.04,145.71,3165967,131.718508049872,132.97555388708,131.166854840738,131.772769021263,3500822.32464558,0.0,1.0
2021-06-14,146.5,146.52,144.42,145.83,2071645,132.487205144568,132.505292135031,130.606158136372,131.881290964043,2290756.99928027,0.0,1.0
2021-06-15,145.98,147.02,145.36,146.78,1407958,132.016943392519,132.957466896617,131.456246688153,132.740423011056,1556873.71301195,0.0,1.0
2021-06-16,144.42,146.65,143.7,146.35,1976111,130.606158136372,132.622857573044,129.955026479689,132.351552716092,2185118.63982716,0.0,1.0
2021-06-17,145.87,147.29,144.69,144.98,2616359,131.91746494497,133.201641267873,130.850332507628,131.112593869348,2893083.84973291,0.0,1.0
2021-06-18,143.82,145.77,143.8,144.41,4040308,130.063548422469,131.827029992653,130.045461432006,130.59711464114,4467639.88533175,0.0,1.0
2021-06-21,145.57,146.1,143.65,144.52,2900393,131.646160088019,132.125465335299,129.90980900353,130.696593088689,3207159.31803639,0.0,1.0
2021-06-22,145.93,146.26,144.51,145.63,1700931,131.97172591636,132.270161259007,130.687549593457,131.700421059409,1880833.63392029,0.0,1.0
2021-06-23,145.31,145.68,144.735,145.63,1970729,131.411029211994,131.745638535568,130.891028236171,131.700421059409,2179167.40099516,0.0,1.0
2021-06-24,145.76,146.95,145.62,146.41,1770980,131.817986497421,132.894162429995,131.691377564177,132.405813687483,1958291.51741026,0.0,1.0
2021-06-25,146.97,147.17,145.27,145.7,1795549,132.912249420458,133.093119325093,131.374855231067,131.763725526031,1985459.11065878,0.0,1.0
2021-06-28,143.54,147.21,142.4,147.03,3161493,129.810330555981,133.129293306019,128.779372099566,132.966510391849,3495875.12239095,0.0,1.0
2021-06-29,141.92,143.86,141.68,143.62,2972194,128.345284328444,130.099722403396,128.128240442883,129.882678517835,3286554.50558317,0.0,1.0
2021-06-30,141.67,142.29,141.56,142.13,2403968,128.119196947651,128.679893652018,128.019718500103,128.53519772831,2658228.8577656,0.0,1.0
2021-07-01,143.72,144.69,141.7,141.7,4401060,129.973113470152,130.850332507628,128.146327433347,128.146327433347,4866547.5982866,0.0,1.0
2021-07-02,145.57,145.795,143.81,144.41,1778222,131.646160088019,131.849638730732,130.054504927238,130.59711464114,1966299.48315187,0.0,1.0
2021-07-06,145.24,145.83,143.64,145.83,1835265,131.347724745372,131.881290964043,129.900765508299,131.881290964043,2029375.75901475,0.0,1.0
2021-07-07,145.62,146.24,145.0,145.72,1551451,131.691377564177,132.252074268543,131.130680859811,131.781812516494,1715543.55948552,0.0,1.0
2021-07-08,143.15,144.36,142.7,144.09,1918274,129.457634241945,130.551897164982,129.050676956518,130.307722793726,2121164.38484265,0.0,1.0
2021-07-09,144.42,144.95,143.94,144.21,1200704,130.606158136372,131.085463383653,130.17207036525,130.416244736506,1327699.04692349,0.0,1.0
2021-07-12,145.04,145.12,143.3,143.93,1590415,131.166854840738,131.239202802592,129.59328667042,130.163026870018,1758628.6709404,0.0,1.0
2021-07-13,146.23,148.05,145.08,145.23,2722139,132.243030773312,133.888946905483,131.203028821665,131.338681250141,3010051.89946336,0.0,1.0
2021-07-14,148.02,148.23,146.45,146.67,2061811,133.861816419788,134.051729819654,132.441987668409,132.640944563507,2279882.88507107,0.0,1.0
2021-07-15,148.59,149.49,147.27,147.7,1966977,134.377295647996,135.19121021885,133.18355427741,133.572424572373,2175018.56262694,0.0,1.0
2021-07-16,148.54,149.76,148.32,149.53,1484470,134.332078171837,135.435384590106,134.133121276739,135.227384199776,1641478.16962925,0.0,1.0
2021-07-19,142.44,147.625,141.66,147.36,2431423,128.815546080493,133.504598358135,128.11015345242,133.264945734495,2688587.69502547,0.0,1.0
2021-07-20,144.83,146.1,142.83,142.98,1826010,130.976941440872,132.125465335299,129.16824239453,129.303894823006,2019141.8839887,0.0,1.0
2021-07-21,145.47,146.01,144.12,145.27,1343345,131.555725135702,132.044073878214,130.334853279421,131.374855231067,1485426.77978039,0.0,1.0
2021-07-22,146.11,146.15,144.26,145.48,2169273,132.134508830531,132.170682811458,130.461462212665,131.564768630933,2398710.83515743,0.0,1.0
2021-07-23,148.83,149.42,147.39,147.39,2333145,134.594339533557,135.127905752228,133.29207622019,133.29207622019,2579915.11049709,0.0,1.0
2021-07-26,148.42,148.98,147.315,148.5,1576007,134.223556229056,134.729991962032,133.224250005952,134.29590419091,1742696.77776101,0.0,1.0
2021-07-27,150.86,151.34,148.01,148.31,3084629,136.430169065594,136.864256836716,133.852772924556,134.124077781508,3410881.43573484,0.0,1.0
2021-07-28,148.71,152.2,148.01,151.15,2202436,134.485817590776,137.641997426643,133.852772924556,136.692430427314,2435381.39134207,0.0,1.0
2021-07-29,149.63,151.39,149.19,149.69,2127869,135.317819152094,136.909474312875,134.919905361898,135.372080123484,2352927.65184261,0.0,1.0
2021-07-30,149.05,150.02,148.5,148.87,1595937,134.793296428654,135.67051546613,134.29590419091,134.630513514483,1764734.71717421,0.0,1.0
2021-08-02,139.12,150.74,137.54,150.03,8891792,125.813105663565,136.321647122813,124.384233416955,135.679558961362,9832251.54895956,0.0,1.0
2021-08-03,130.4,134.18,126.66,134.18,13405628,117.927177821513,121.3456190191,114.544910604853,121.3456190191,14823503.1439979,0.0,1.0
2021-08-04,128.77,131.03,127.83,129.88,4960970,116.453088098744,118.496918021111,115.602999546963,117.456916069464,5485677.68643733,0.0,1.0
2021-08-05,129.52,130.69,127.955,128.73,4702539,117.131350241122,118.189439183233,115.71604323736,116.416914117817,5199913.17462137,0.0,1.0
2021-08-06,133.82,135.19,128.5,129.63,5823415,121.020053190758,122.259012037503,116.208913727488,117.230828688671,6439341.04103924,0.0,1.0
2021-08-09,134.07,135.1,133.225,133.63,2866883,121.246140571551,122.177620580417,120.481965224471,120.848226781356,3170105.06064872,0.0,1.0
2021-08-10,132.5,134.53,131.48,133.95,3833635,119.826311820172,121.66214135221,118.903875306538,121.13761862877,4239107.66996075,0.0,1.0
2021-08-11,133.87,134.44,132.73,132.92,2551304,121.065270666917,121.580749895124,120.034312210502,120.206138619904,2821148.16741852,0.0,1.0
2021-08-12,133.89,135.55,133.68,134.0,2554006,121.08335765738,122.584577865844,120.893444257514,121.182836104929,2824135.95027324,0.0,1.0
2021-08-13,134.06,134.78,133.53,133.79,3269180,121.237097076319,121.888228733002,120.757791829039,120.992922705063,3614951.87008734,0.0,1.0
2021-08-16,133.02,133.74,131.8505,133.37,3078102,120.296573572221,120.947705228905,119.238936804873,120.613095905331,3403664.09350956,0.0,1.0
2021-08-17,134.3,135.45,131.79,132.14,3608564,121.45414096188,122.494142913527,119.184223658721,119.500745991831,3990231.5504591,0.0,1.0
2021-08-18,134.44,135.615,133.28,134.04,3746615,121.580749895124,122.64336058485,120.531704448246,121.219010085856,4142883.81207131,0.0,1.0
2021-08-19,128.87,133.8,128.46,133.46,5012233,116.543523051061,121.001966200295,116.172739746561,120.694487362417,5542362.62814023,0.0,1.0
2021-08-20,129.98,130.13,128.21,128.66,3251040,117.547351021781,117.683003450257,115.946652365768,116.353609651195,3594893.25388285,0.0,1.0
2021-08-23,129.67,130.53,129.38,130.37,4614540,117.267002669598,118.044743259525,117.004741307878,117.900047335818,5102606.77068648,0.0,1.0
2021-08-24,130.01,130.26,128.82,129.62,4650947,117.574481507476,117.800568888269,116.498305574903,117.22178519344,5142864.43552423,0.0,1.0
2021-08-25,130.01,130.41,128.7,129.89,3792774,117.574481507476,117.936221316745,116.389783632122,117.465959564696,4193924.91821149,0.0,1.0
2021-08-26,128.34,130.27,127.73,129.47,4489547,116.064217803781,117.809612383501,115.512564594646,117.086132764964,4964393.61659343,0.0,1.0
2021-08-27,128.59,128.7925,127.61,128.7,2439450,116.290305184573,116.473435963015,115.404042651866,116.389783632122,2697463.68798432,0.0,1.0
2021-08-30,127.22,129.15,126.67,127.69,3575357,115.051346337829,116.796740917549,114.553954100085,115.476390613719,3953512.34051959,0.0,1.0
2021-08-31,127.77,129.1,126.91,127.81,4791165,115.548738575573,116.751523441391,114.770997985646,115.5849125565,5297912.89456285,0.0,1.0
2021-09-01,129.29,130.169,127.37,127.89,4135743,116.923349850793,117.71827308166,115.186998766305,115.657260518354,4573168.77383644,0.0,1.0
2021-09-02,126.86,129.83,126.23,129.66,3821473,114.725780509487,117.411698593306,114.156040309889,117.257959174366,4225659.32981307,0.0,1.0
2021-09-03,125.39,127.39,124.85,126.65,4772128,113.396386710426,115.205085756768,112.908037967913,114.535867109621,5276862.40521968,0.0,1.0
2021-09-07,125.73,126.38,125.25,125.4,3425205,113.703865548304,114.291692738365,113.269777777182,113.405430205657,3787479.19055619,0.0,1.0
2021-09-08,130.0,130.55,125.81,126.2,5081294,117.565438012245,118.062830249989,113.776213510158,114.128909824194,5618728.01368034,0.0,1.0
2021-09-09,127.03,130.17,126.95,129.35,2684776,115.232216242463,118.080591893895,115.159646162172,117.336748570909,2959650.57690459,0.39,1.0
2021-09-10,123.79,127.99,123.61,127.68,3768958,112.293127990668,116.103057205958,112.129845310012,115.821848144829,4154834.04165901,0.0,1.0
2021-09-13,124.63,125.19,123.57,124.42,3845276,113.055113833726,113.563104395764,112.093560269867,112.864617372961,4238965.68345267,0.0,1.0
2021-09-14,123.42,125.45,122.57,125.21,3210853,111.957491369321,113.798957156711,111.186434266226,113.581246915837,3539588.75295585,0.0,1.0
2021-09-15,125.1,125.66,122.955,123.59,4893400,113.481463055437,113.989453617475,111.535677777628,112.111702789939,5394399.43333257,0.0,1.0
2021-09-16,125.4,126.18,124.73,125.11,3445908,113.753600856529,114.461159139369,113.14582643409,113.490534315473,3798709.3151012,0.0,1.0
2021-09-17,123.73,125.19,123.06,124.65,4251771,112.238700430449,113.563104395764,111.63092600801,113.073256353799,4687078.73320389,0.0,1.0
2021-09-20,123.12,123.45,121.66,122.19,2830177,111.685353568228,111.98470514943,110.360949602913,110.841726384843,3119938.12176216,0.0,1.0
2021-09-21,121.38,123.8699,121.2,123.52,3901304,110.106954321894,112.365607358358,109.943671641239,112.048203969685,4300729.98055709,0.0,1.0
2021-09-22,122.07,122.56,120.955,121.96,2247146,110.732871264406,111.17736300619,109.721425770347,110.633087404005,2477214.84223966,0.0,1.0
2021-09-23,122.31,123.57,121.97,122.59,3556074,110.95058150528,112.093560269867,110.642158664042,111.204576786299,3920154.40603438,0.0,1.0
2021-09-24,122.03,123.19,121.5438,122.06,2308349,110.69658622426,111.748852388483,110.25554156129,110.723800004369,2544683.96974166,0.0,1.0
2021-09-27,124.32,124.67,121.77,121.9,2597455,112.773904772597,113.091398873871,110.460733463314,110.578659843787,2863389.41842214,0.0,1.0
2021-09-28,122.24,123.9,121.79,123.7,2482968,110.887082685025,112.392911851068,110.478875983386,112.21148665034,2737180.93190479,0.0,1.0
2021-09-29,123.34,124.19,121.62,122.25,2884014,111.884921289029,112.655978392124,110.324664562768,110.896153945061,3179287.0984026,0.0,1.0
2021-09-30,121.68,124.365,121.04,124.19,3148353,110.379092122986,112.814725442761,109.798531480656,112.655978392124,3470689.83511075,0.0,1.0
2021-10-01,123.27,123.89,121.09,122.43,2850433,111.821422468775,112.383840591032,109.843887780838,111.059436625716,3142267.98544006,0.0,1.0
2021-10-04,121.03,123.96,120.28,123.22,2803219,109.78946022062,112.447339411287,109.109115717889,111.776066168592,3090220.08932584,0.0,1.0
2021-10-05,120.34,122.69,120.23,120.5,2566345,109.163543278108,111.295289386663,109.063759417707,109.30868343869,2829094.29307554,0.0,1.0
2021-10-06,121.12,121.19,118.28,119.17,2411379,109.871101560947,109.934600381202,107.294863710608,108.102205853848,2658262.45783098,0.0,1.0
2021-10-07,121.3,122.99,121.11,121.78,2209964,110.034384241603,111.567427187755,109.862030300911,110.46980472335,2436226.04922658,0.0,1.0
2021-10-08,120.03,122.3157,119.95,121.74,1641450,108.882334216979,110.9557521235,108.809764136688,110.433519683204,1809506.05914983,0.0,1.0
2021-10-11,115.87,119.715,115.77,119.51,3954317,105.108690041834,108.596589525832,105.01797744147,108.410628695086,4359170.59386468,0.0,1.0
2021-10-12,116.09,117.94,114.82,116.19,2849016,105.308257762635,106.98644086937,104.156207738012,105.398970362999,3140705.9091747,0.0,1.0
2021-10-13,116.78,116.81,114.335,116.2,2439112,105.934174705147,105.961388485256,103.716251626246,105.408041623036,2688834.83684855,0.0,1.0
2021-10-14,121.68,122.31,117.6001,117.99,4098060,110.379092122986,110.95058150528,106.678108740733,107.031797169552,4517630.38822964,0.0,1.0
2021-10-15,124.8,125.11,122.28,122.43,3606461,113.209325254345,113.490534315473,110.92336772517,111.059436625716,3975700.16240977,0.0,1.0
2021-10-18,123.03,124.73,122.445,124.18,2868736,111.603712227901,113.14582643409,111.073043515771,112.646907132087,3162444.89573318,0.0,1.0
2021-10-19,124.05,124.54,122.62,123.34,1731990,112.528980751614,112.973472493398,111.231790566408,111.884921289029,1909315.78749698,0.0,1.0
2021-10-20,124.62,126.2,123.82,124.6,3969147,113.046042573689,114.479301659441,112.320341770777,113.027900053616,4375518.92909097,0.0,1.0
2021-10-21,124.43,124.53,122.9,123.48,2427367,112.873688632998,112.964401233362,111.485785847427,112.011918929539,2675887.35220709,0.0,1.0
2021-10-22,125.04,126.04,123.85,123.91,1898217,113.427035495218,114.334161498859,112.347555550886,112.401983111104,2092561.55416322,0.0,1.0
2021-10-25,122.44,125.77,122.04,125.67,3040073,111.068507885753,114.089237477876,110.705657484297,113.998524877512,3351323.83792244,0.0,1.0
2021-10-26,122.4,124.19,121.65,123.15,3601175,111.032222845607,112.655978392124,110.351878342877,111.712567348338,3969872.96753412,0.0,1.0
2021-10-27,114.21,122.055,113.34,121.55,8857622,103.602860875791,110.719264374351,102.813661252624,110.261165742513,9764489.12769733,0.0,1.0
2021-10-28,111.9,115.1,111.43,115.1,6871435,101.507399807381,104.410203019031,101.08105058567,104.410203019031,7574950.96868878,0.0,1.0
2021-10-29,110.74,113.09,110.29,111.87,5448332,100.455133643158,102.586879751713,100.04692694152,101.480186027272,6006146.86177458,0.0,1.0
2021-11-01,114.0,114.61,110.51,110.77,4364891,103.412364415026,103.965711277247,100.246494662321,100.482347423267,4811780.26259013,0.0,1.0
2021-11-02,109.17,112.71,104.29,111.99,8378297,99.0309458174423,102.24217187033,94.6041709196763,101.589041147709,9236089.54695959,0.0,1.0
2021-11-03,110.92,111.21,107.94,109.17,5525640,100.618416323813,100.881482864869,97.9151808329644,99.0309458174423,6091369.86242693,0.0,1.0
2021-11-04,111.75,119.7,107.45,107.91,10902809,101.371330906835,108.582982635778,97.4706890911805,97.8879670528552,12019067.8651517,0.0,1.0
2021-11-05,113.66,116.08,112.21,113.42,4244095,103.103941573789,105.299186502599,101.78860886851,102.886231332915,4678616.8437098,0.0,1.0
2021-11-08,114.74,115.89,113.955,114.01,4150875,104.08363765772,105.126832561907,103.371543744862,103.421435675063,4575852.72976549,0.0,1.0
2021-11-09,115.47,117.23,114.105,114.77,4510739,104.745839640378,106.342381406785,103.507612645409,104.11085143783,4972560.5725081,0.0,1.0
2021-11-10,118.39,119.27,114.68,115.6,5980276,107.394647571008,108.192918454212,104.029210097502,104.863766020851,6592552.71704184,0.0,1.0
2021-11-11,119.41,119.65,116.53,118.05,4859235,108.319916094722,108.537626335596,105.707393204237,107.086224729771,5356736.52888172,0.0,1.0
2021-11-12,116.86,120.96,116.83,119.7,3822051,106.006744785438,109.725961400365,105.979531005329,108.582982635778,4213362.84558145,0.0,1.0
2021-11-15,115.67,117.56,115.441,117.44,3443939,104.927264841106,106.641732987987,104.719532986272,106.53287786755,3796538.72359341,0.0,1.0
2021-11-16,115.11,116.98,114.74,116.65,3322232,104.419274279067,106.115599905875,104.08363765772,105.816248324674,3662371.03408661,0.0,1.0
2021-11-17,110.44,114.76,108.3,114.22,5864369,100.182995842066,104.101780177793,98.241746194275,103.611932135827,6464778.84711102,0.0,1.0
2021-11-18,109.01,111.63,108.39,111.42,4388582,98.8858056568598,101.262475786398,98.3233875346026,101.071979325634,4837896.81079281,0.0,1.0
2021-11-19,109.94,111.04,108.56,109.38,3407726,99.7294328402456,100.72727144425,98.4775989552216,99.2214422782068,3756618.1394026,0.0,1.0
2021-11-22,107.88,111.8,107.33,110.11,5995157,97.860753272746,101.416687207017,97.3618339707436,99.8836442608644,6608957.27378506,0.0,1.0
2021-11-23,108.66,109.04,106.64,108.51,3464712,98.5683115555856,98.913019436969,96.7359170282316,98.4322426550395,3819438.51911975,0.0,1.0
2021-11-24,109.86,111.01,107.65,107.99,4470344,99.6568627599543,100.700057664141,97.6521142919086,97.9605371331464,4928029.82392645,0.0,1.0
2021-11-26,108.01,108.97,105.59,106.44,2392907,97.9786796532192,98.8495206167142,95.783434724409,96.5544918275035,2637899.24486401,0.0,1.0
2021-11-29,105.39,110.01,105.36,109.13,3114577,95.6020095236809,99.7929316605004,95.5747957435717,98.9946607772967,3433455.75752456,0.0,1.0
2021-11-30,104.5,106.58,102.8,105.16,7066123,94.7946673804408,96.6814894680132,93.2525531742518,95.3933705428436,7789571.64896765,0.0,1.0
2021-12-01,102.36,106.9,102.28,105.78,4530213,92.8534177326499,96.9717697891782,92.7808476523587,95.9557886651007,4994028.37292596,0.0,1.0
2021-12-02,105.73,106.31,102.58,103.03,3192064,95.9104323649187,96.4365654470302,93.0529854534509,93.4611921550891,3518876.08467759,0.0,1.0
2021-12-03,103.3,106.16,101.79,105.51,4643583,93.7061161760721,96.3004965464842,92.3363559105748,95.7108646441178,5119005.49798357,0.0,1.0
2021-12-06,107.03,107.86,103.42,104.0,6515502,97.0896961696515,97.8426107526731,93.814971296509,94.3411043786205,7182576.59228292,0.0,1.0
2021-12-07,106.95,108.96,106.38,107.87,4785721,97.0171260893602,98.8404493566778,96.5000642672851,97.8516820127095,5275695.96813827,0.0,1.0
2021-12-08,108.33,108.65,106.16,107.13,3848220,98.2689599743842,98.5592402955492,96.3004965464842,97.1804087700155,4242211.09807886,0.0,1.0
2021-12-09,104.99,108.66,104.47,108.3,4701254,95.2391591222247,98.5683115555856,94.7674536003316,98.241746194275,5182581.0098403,0.0,1.0
2021-12-10,104.5,105.5,102.79,103.02,4982691,95.1484465218606,96.0589579718306,93.591471942412,93.8008895759051,5472408.94133116,0.39,1.0
2021-12-13,104.75,105.6,103.77,104.44,3716248,95.3760743843531,96.1500091168276,94.4837731633826,95.0938158348624,4081495.07633607,0.0,1.0
2021-12-14,106.83,107.16,103.7,104.63,6917977,97.2699382002906,97.5704069787807,94.4200373618847,95.2668130103567,7597902.2561751,0.0,1.0
2021-12-15,106.82,107.435,104.71,106.6,4844413,97.2608330857909,97.8207976275225,95.3396539263543,97.0605205667975,5320540.45027093,0.0,1.0
2021-12-16,108.47,109.18,105.53,107.76,4464418,98.7631769782413,99.40964010772,96.0862733153297,98.1167138487627,4903198.08734674,0.0,1.0
2021-12-17,107.98,109.64,106.33,108.6,6495229,98.3170263677561,99.8284753747062,96.8146824753056,98.8815434667374,7133604.96478579,0.0,1.0
2021-12-20,104.65,106.345,104.03,106.345,4697932,95.2850232393561,96.8283401470552,94.7205061403747,96.8283401470552,5159662.73697602,0.0,1.0
2021-12-21,109.9,110.92,105.21,105.7,4214485,100.065208351698,100.993930030668,95.7949096513393,96.2410602618246,4628700.71555835,0.0,1.0
2021-12-22,110.0,110.91,108.74,109.65,2163280,100.156259496695,100.984824916168,99.0090150697332,99.8375804892059,2375895.43774698,0.0,1.0
2021-12-23,109.05,110.24,109.02,109.78,2598538,99.2912736192239,100.374782244688,99.2639582757248,99.955946977702,2853932.25981479,0.0,1.0
2021-12-27,108.44,109.11,106.5,109.03,2699269,98.7358616347422,99.3459043062221,96.9694694218005,99.2730633902245,2964563.48801442,0.0,1.0
2021-12-28,109.29,110.51,107.67,108.54,2253537,99.5097963672167,100.62062033618,98.0347678182654,98.8269127797393,2475023.2411403,0.0,1.0
2021-12-29,109.25,110.1,108.705,109.06,1601024,99.4733759092179,100.247310641692,98.9771471689843,99.3003787337236,1758378.76618995,0.0,1.0
2021-12-30,109.99,110.79,109.23,109.34,1972631,100.147154382196,100.875563542172,99.4551656802185,99.5553219397152,2166508.72437143,0.0,1.0
2021-12-31,109.15,110.49,109.05,109.68,2133779,99.3823247642209,100.602410107181,99.2912736192239,99.864895832705,2343494.96656017,0.0,1.0
2022-01-03,113.88,114.38,109.03,109.35,4648327,103.689043922579,104.144299647564,99.2730633902245,99.5644270542149,5105182.3677268,0.0,1.0
2022-01-04,114.51,115.66,113.3528,114.31,5683476,104.26266613606,105.309754303525,103.209022286155,104.080563846066,6242069.77318903,0.0,1.0
2022-01-05,116.53,118.69,114.3,114.7,5234831,106.101899264999,108.068603996934,104.071458731566,104.435663311554,5749330.22552625,0.0,1.0
2022-01-06,116.65,118.98,116.0,116.66,3610629,106.211160638996,108.332652317426,105.619328196515,106.220265753495,3965495.43678898,0.0,1.0
2022-01-07,117.64,118.23,115.71,116.17,2937120,107.112566974466,107.649768729948,105.355279876024,105.77411514301,3225791.39460235,0.0,1.0
2022-01-10,116.37,118.64,112.63,118.19,5774894,105.956217433004,108.023078424436,102.550904610116,107.613348271949,6342472.68410578,0.0,1.0
2022-01-11,117.55,118.13,115.2,116.39,2822194,107.030620943969,107.558717584951,104.890919036539,105.974427662003,3099570.02747533,0.0,1.0
2022-01-12,117.51,117.88,115.48,116.82,3040718,106.99420048597,107.331089722459,105.145862242531,106.36594758549,3339571.40253461,0.0,1.0
2022-01-13,117.44,119.91,117.22,118.16,3354426,106.930464684472,109.179427965898,106.730152165478,107.58603292845,3684111.82540392,0.0,1.0
2022-01-14,118.04,118.93,115.69,116.15,3448535,107.476771554454,108.287126744927,105.337069647024,105.755904914011,3787470.2180997,0.0,1.0
2022-01-18,114.5,118.075,114.01,117.22,5717634,104.25356102156,107.508639455203,103.807410411075,106.730152165478,6279584.95215921,0.0,1.0
2022-01-19,113.3,115.89,113.19,114.39,3019590,103.160947281596,105.519171937018,103.0607910221,104.153404762064,3316366.86183314,0.0,1.0
2022-01-20,113.2,116.2316,112.96,113.45,2478032,103.069896136599,105.830202648328,102.851373388606,103.297523999092,2721582.4689319,0.0,1.0
2022-01-21,111.78,114.8,111.57,113.74,3217600,101.776969877642,104.526714456551,101.585762473148,103.561572319583,3533838.04246082,0.0,1.0
2022-01-24,111.79,111.88,107.53,110.32,4897012,101.786074992142,101.868021022639,97.9072962152696,100.447623160686,5378309.08129882,0.0,1.0
2022-01-25,110.2,111.68,106.81,109.62,3718172,100.338361786689,101.685918732645,97.2517279712912,99.8102651457068,4083608.17441965,0.0,1.0
2022-01-26,108.99,112.59,107.96,112.03,5140645,99.2366429322257,102.514484152118,98.2988161387567,102.004597740134,5645887.26497576,0.0,1.0
2022-01-27,109.24,111.39,108.33,109.94,4805513,99.4642707947182,101.421870412154,98.6357053752455,100.101628809697,5277817.2093921,0.0,1.0
2022-01-28,117.4,117.515,109.37,110.27,6401323,106.894044226473,106.99875304322,99.5826372832143,100.402097588187,7030469.52370694,0.0,1.0
2022-01-31,119.92,120.23,115.58,116.31,5150486,109.188533080397,109.470791629888,105.236913387528,105.901586746006,5656695.47611944,0.0,1.0
2022-02-01,121.71,122.06,118.87,119.74,5404158,110.818348575844,111.137027583333,108.232496057929,109.024641019403,5935299.33113778,0.0,1.0
2022-02-02,120.11,121.66,119.0,120.94,4355391,109.361530255892,110.772823003345,108.350862546425,110.117254759367,4783455.49651648,0.0,1.0
2022-02-03,115.43,119.22,114.86,118.87,4387231,105.100336670032,108.551175065418,104.581345143549,108.232496057929,4818424.85357517,0.0,1.0
2022-02-04,113.76,115.04,111.56,114.58,5869784,103.579782548582,104.745237204544,101.576657358649,104.326401937558,6446688.83647064,0.0,1.0
2022-02-07,114.1,115.71,112.61,114.3,2542849,103.889356441572,105.355279876024,102.532694381117,104.071458731566,2792769.93176078,0.0,1.0
2022-02-08,111.46,113.29,110.03,113.0,3830184,101.485606213652,103.151842167097,100.183574840194,102.887793846605,4206629.14247411,0.0,1.0
2022-02-09,114.99,115.14,111.88,113.59,2817305,104.699711632045,104.836288349541,101.868021022639,103.424995602088,3094200.51784409,0.0,1.0
2022-02-10,113.69,116.2677,112.8,113.46,2799548,103.516046747085,105.863072111672,102.705691556611,103.306629113591,3074698.29192412,0.0,1.0
2022-02-11,111.92,115.21,111.21,113.8,3070854,101.904441480638,104.900024151039,101.257978351159,103.616203006581,3372669.28395169,0.0,1.0
2022-02-14,111.5,112.74,110.67,112.09,4129084,101.52202667165,102.651060869613,100.766302168175,102.059228427133,4534906.17842999,0.0,1.0
2022-02-15,102.85,107.89,100.84,103.66,9587053,93.6461026294102,98.2350803372588,91.8159746149706,94.3836169038859,10529305.2605943,0.0,1.0
2022-02-16,100.43,104.5799,98.96,102.62,6925043,91.4426649204829,95.2211963867132,90.104213089027,93.4366849959171,7605662.72969822,0.0,1.0
2022-02-17,97.57,101.2,97.36,99.55,4239698,88.8386021735688,92.1437587369598,88.6473947690751,90.6414148445093,4656391.74569401,0.0,1.0
2022-02-18,95.64,97.82,94.91,96.62,5164270,87.0813150751268,89.0662300360613,86.4166417166487,87.9736162960973,5671834.22039382,0.0,1.0
2022-02-22,95.41,96.3,94.45,94.61,2972619,86.8718974416337,87.682252632107,85.9978064496625,86.1434882816577,3264779.37218481,0.0,1.0
2022-02-23,92.25,95.86,92.1,95.39,5550738,83.9946812597286,87.2816275941202,83.8581045422331,86.8536872126343,6096285.77453161,0.0,1.0
2022-02-24,95.78,95.92,90.48,91.42,7766664,87.2087866781226,87.3362582811184,82.3830759932818,83.2389567562536,8530001.46264636,0.0,1.0
2022-02-25,96.94,97.67,94.59,95.53,2825014,88.2649799600877,88.9296533185658,86.1252780526583,86.9811588156301,3102667.18786811,0.0,1.0
2022-02-28,95.23,96.57,94.03,95.62,5721400,86.7080053806391,87.9280907235988,85.6153916406752,87.0631048461274,6283721.08905251,0.0,1.0
2022-03-01,93.67,96.15,93.31,94.94,6172329,85.287607518686,87.5456759146115,84.9598233966968,86.4439570601478,6778969.11697667,0.0,1.0
2022-03-02,95.25,96.18,92.91,93.75,4502645,86.7262156096385,87.5729912581106,84.5956188167088,85.3604484346836,4945182.18320985,0.0,1.0
2022-03-03,92.67,96.12,92.36,96.12,3813167,84.377096068716,87.5183605711124,84.0948375192253,87.5183605711124,4187939.64658634,0.0,1.0
2022-03-04,90.47,92.65,89.25,91.71,3319189,82.3739708787821,84.3588858397166,81.2631469098188,83.5030050767448,3645411.5981842,0.0,1.0
2022-03-07,87.11,90.73,87.05,90.25,3241077,79.314652406883,82.6107038557743,79.2600217198848,82.1736583597887,3559622.45187245,0.0,1.0
2022-03-08,86.25,88.47,85.0,86.13,4620059,78.5316125599089,80.5529479788422,77.3934732474464,78.4223511859125,5074136.08049897,0.0,1.0
2022-03-09,91.98,92.22,88.2,88.2,5046878,83.7488431682367,83.9673659162295,80.3071098873503,80.3071098873503,5542904.48534889,0.0,1.0
2022-03-10,90.41,91.54,88.73,89.44,3969489,82.7472805732698,83.7815071748381,81.2096693426195,81.8594931365253,4337079.09194941,0.47,1.0
2022-03-11,89.34,91.68,89.25,91.46,2333458,81.7679686585104,83.909641444059,81.685596628297,83.7082875924262,2549545.26986775,0.0,1.0
2022-03-14,89.06,91.63,88.88,90.16,2770289,81.5117001200687,83.8638792050515,81.3469560596418,82.5184693782325,3026828.51635499,0.0,1.0
2022-03-15,92.6,92.7,89.47,89.47,5435527,84.7516666417961,84.843191119811,81.8869504799297,81.8869504799297,5938877.90227571,0.0,1.0
2022-03-16,95.38,95.545,93.0,93.67,4176613,87.2960471306102,87.4470625193348,85.1177645538557,85.7309785565555,4563383.5784566,0.0,1.0
2022-03-17,95.2,95.31,93.865,94.49,2971251,87.1313030701834,87.2319799959998,85.9094512886845,86.4814792762776,3246400.37773975,0.0,1.0
2022-03-18,95.82,96.2,94.36,94.74,4846201,87.6987548338758,88.0465478503324,86.3624974548583,86.7102904713149,5294978.02676474,0.0,1.0
2022-03-21,94.97,96.04,93.79,94.88,3338273,86.9207967707492,87.9001086855086,85.8408079301734,86.8384247405357,3647410.03981097,0.0,1.0
2022-03-22,96.93,98.42,95.72,95.72,2307268,88.7146765398412,90.0783912622632,87.6072303558609,87.6072303558609,2520929.97419162,0.0,1.0
2022-03-23,95.43,96.68,94.91,95.5,2125886,87.3418093696177,88.4858653448039,86.8658820839402,87.4058765042281,2322751.29682132,0.0,1.0
2022-03-24,96.41,96.82,95.26,95.9,2320913,88.2387492541637,88.6139996140248,87.1862177569924,87.7719744162877,2535838.55416493,0.0,1.0
2022-03-25,97.45,97.82,95.89,96.54,2503544,89.1906038255187,89.5292443941738,87.7628219684862,88.3577310755831,2735381.89378416,0.0,1.0
2022-03-28,97.65,97.755,96.55,96.99,3624053,89.3736527815484,89.4697534834641,88.3668835233846,88.7695912266501,3959654.37728044,0.0,1.0
2022-03-29,101.99,102.98,98.17,98.17,6208050,93.345815127395,94.2519074597425,89.8495800672259,89.8495800672259,6782939.53120327,0.0,1.0
2022-03-30,101.02,102.23,100.24,101.03,3915259,92.4580276906505,93.5654738746308,91.7441367621343,92.467180138452,4277827.18341498,0.0,1.0
2022-03-31,100.42,101.99,100.22,101.02,4133304,91.9088808225611,93.345815127395,91.7258318665313,92.4580276906505,4516063.99692023,0.0,1.0
2022-04-01,103.37,103.635,100.47,100.66,3719537,94.6088529240006,94.8513927907401,91.9546430615686,92.1285395697969,4063980.56637321,0.0,1.0
2022-04-04,103.26,104.34,102.92,103.32,3544009,94.5081759981843,95.4966403607452,94.1969927729336,94.5630906849932,3872197.9921296,0.0,1.0
2022-04-05,103.56,104.92,102.37,102.95,3512895,94.7827494322289,96.0274823332316,93.6936081438517,94.2244501163381,3838202.71493727,0.0,1.0
2022-04-06,101.56,102.93,101.32,102.52,3562635,92.952259871931,94.2061452207351,92.7326011246952,93.830894860874,3892548.83204039,0.0,1.0
2022-04-07,101.53,102.68,99.6,100.94,3439455,92.9248025285265,93.9773340256978,91.158380102839,92.3848081082386,3757961.88582481,0.0,1.0
2022-04-08,102.03,103.26,100.59,100.95,3405939,93.382424918601,94.5081759981843,92.0644724351865,92.3939605560401,3721342.17410732,0.0,1.0
2022-04-11,101.92,102.89,101.24,101.28,2408422,93.2817479927846,94.1695354295291,92.6593815422833,92.6959913334893,2631451.22729676,0.0,1.0
2022-04-12,101.94,102.83,101.13,102.01,4368908,93.3000528883876,94.1146207427202,92.5587046164669,93.364120022998,4773485.8419939,0.0,1.0
2022-04-13,101.5,102.57,100.94,101.39,3040143,92.897345185122,93.8766570998814,92.3848081082386,92.7966682593056,3321672.04439573,0.0,1.0
2022-04-14,102.45,103.54,101.57,101.86,3085819,93.7668277262636,94.764444536626,92.9614123197325,93.2268333059757,3371577.81932139,0.0,1.0
2022-04-18,102.48,103.92,101.49,102.12,2349695,93.794285069668,95.1122375530826,92.8881927373205,93.4647969488144,2567285.87910385,0.0,1.0
2022-04-19,104.89,105.22,102.49,102.59,2891343,96.0000249898271,96.3020557672763,93.8034375174695,93.8949619954844,3159092.5867169,0.0,1.0
2022-04-20,103.0,105.28,102.65,104.64,2895076,94.2702123553455,96.3569704540852,93.9498766822934,95.7712137947898,3163171.27700934,0.0,1.0
2022-04-21,103.0,105.13,102.56,104.91,3447828,94.2702123553455,96.2196837370629,93.86750465208,96.0183298854301,3767110.2581309,0.0,1.0
2022-04-22,99.97,103.05,99.79,102.15,3939386,91.4970206714941,94.315974594353,91.3322766110673,93.4922542922189,4304188.43728203,0.0,1.0
2022-04-25,99.22,100.24,96.92,100.02,5036319,90.8105870863823,91.7441367621343,88.7055240920397,91.5427829105015,5502701.69165038,0.0,1.0
2022-04-26,95.27,98.23,95.24,98.12,4156984,87.1953702047938,89.9044947540349,87.1679128613894,89.8038178282185,4541936.85685191,0.0,1.0
2022-04-27,98.84,99.68,95.28,95.5,4620339,90.4627940699257,91.2315996852509,87.2045226525953,87.4058765042281,5048200.32871195,0.0,1.0
2022-04-28,103.79,104.62,100.0,100.65,4328675,94.9932557316632,95.7529088991869,91.5244780148985,92.1193871219954,4729527.10999933,0.0,1.0
2022-04-29,99.15,103.1,98.735,102.2,3538501,90.7465199517719,94.3617368333604,90.3666933680101,93.5380165312263,3866179.92994617,0.0,1.0
2022-05-02,97.5,99.32,95.18,98.71,4716011,89.2363660645261,90.9021115643972,87.1129981745805,90.3438122485064,5152731.92733458,0.0,1.0
2022-05-03,99.63,102.87,96.92,101.25,4637194,91.1858374462434,94.1512305339262,88.7055240920397,92.6685339900848,5066616.16714727,0.0,1.0
2022-05-04,104.3,104.7,99.24,100.37,4168123,95.4600305695392,95.8261284815988,90.8288919819853,91.8631185835537,4554107.37149629,0.0,1.0
2022-05-05,100.6,103.25,98.89,102.15,4949083,92.0736248829879,94.4990235503828,90.5085563089332,93.4922542922189,5407387.2993784,0.0,1.0
2022-05-06,98.27,100.29,97.33,100.29,4569494,89.9411045452408,91.7898990011418,89.0807744519008,91.7898990011418,4992646.88431893,0.0,1.0
2022-05-09,94.54,97.42,93.93,96.89,5011584,86.5272415152851,89.1631464821142,85.9689421993942,88.6780667486352,5475676.13462292,0.0,1.0
2022-05-10,94.74,96.795,93.17,95.99,2712871,86.7102904713149,88.5911184945211,85.273356166481,87.8543464465011,2964093.38664394,0.0,1.0
2022-05-11,93.45,97.0,93.06,93.95,4061848,85.5296247049227,88.7787436744516,85.1726792406646,85.9872470949972,4437990.89391016,0.0,1.0
2022-05-12,93.95,94.38,91.68,92.73,3505998,85.9872470949972,86.3808023504613,83.909641444059,84.8706484632154,3830667.02596139,0.0,1.0
2022-05-13,96.5,97.28,94.96,95.34,2371650,88.3211212843771,89.0350122128933,86.9116443229477,87.2594373394043,2591273.99733865,0.0,1.0
2022-05-16,96.3,96.81,95.12,95.46,2228436,88.1380723283473,88.6048471662233,87.0580834877715,87.3692667130222,2434797.82494608,0.0,1.0
2022-05-17,98.3,98.85,96.22,98.21,3022701,89.9685618886453,90.4719465177272,88.0648527459354,89.8861898584319,3302614.84748152,0.0,1.0
2022-05-18,96.73,98.77,96.425,97.27,3042688,88.5316275838114,90.3987269353153,88.2524779258659,89.0258597650918,3324452.72127605,0.0,1.0
2022-05-19,97.17,98.93,95.45,95.84,2046406,88.9343352870769,90.5451661001391,87.3601142652207,87.7170597294788,2235911.14026008,0.0,1.0
2022-05-20,99.68,99.83,96.9449,98.56,3195184,91.2315996852509,91.3688864022732,88.7283136870654,90.206525531484,3491070.44290368,0.0,1.0
2022-05-23,101.71,102.35,99.595,100.29,2603677,93.0895465889533,93.6753032482487,91.1538038789382,91.7898990011418,2844787.59832552,0.0,1.0
2022-05-24,100.51,101.085,98.08,100.54,3245676,91.9912528527745,92.5175186013602,89.7672080370125,92.018710196179,3546238.19812626,0.0,1.0
2022-05-25,101.39,101.7,99.61,99.86,3084947,92.7966682593056,93.0803941411518,91.1675325506404,91.3963437456777,3370625.06873607,0.0,1.0
2022-05-26,104.2,105.55,102.01,102.97,2947407,95.3685060915243,96.6040865447254,93.364120022998,94.242755011941,3220348.33077138,0.0,1.0
2022-05-27,105.16,105.525,104.0,104.36,3102461,96.2471410804673,96.5812054252217,95.1854571354945,95.5149452563481,3389760.9331298,0.0,1.0
2022-05-31,104.5,105.0,103.52,104.87,6127194,95.643079525569,96.1007019156435,94.746139641023,95.9817200942241,6694595.95170005,0.0,1.0
2022-06-01,103.22,105.83,102.88,105.73,3056489,94.4715662069783,96.8603550831671,94.1603829817276,96.7688306051522,3339531.74745499,0.0,1.0
2022-06-02,106.19,106.2,101.64,103.65,3066765,97.1898432040208,97.1989956518223,93.0254794543429,94.8651214624424,3350759.34494899,0.0,1.0
2022-06-03,103.82,105.35,103.45,105.35,2847888,95.0207130750677,96.4210375886956,94.6820725064126,96.4210375886956,3111613.48501372,0.0,1.0
2022-06-06,105.3,106.65,104.7,105.0,2375850,96.3752753496882,97.6108558028893,95.8261284815988,96.1007019156435,2595862.9336441,0.0,1.0
2022-06-07,104.57,105.72,103.31,103.97,3223435,95.7071466601794,96.7596781573507,94.5539382371917,95.15799979209,3521937.59518113,0.0,1.0
2022-06-08,103.76,105.24,103.23,104.36,2035276,94.9657983882587,96.3203606628792,94.4807186547798,95.5149452563481,2223750.45905063,0.0,1.0
2022-06-09,99.74,102.56,99.72,102.43,2148872,91.7166794187298,94.3098319749843,91.6982882658486,94.1902894812563,2336854.04485142,0.47,1.0
2022-06-10,97.8,98.97,96.29,97.99,2924038,89.9327375892498,91.0086200328022,88.5442055467164,90.1074535416216,3179831.10562158,0.0,1.0
2022-06-13,94.96,96.88,94.33,96.44,4359979,87.3211938801142,89.0867445567129,86.7418725643552,88.6821391933257,4741387.37049822,0.0,1.0
2022-06-14,95.25,97.28,94.99,95.0,4450483,87.5878655968921,89.4545676143377,87.348780609436,87.3579761858766,4839808.606605,0.0,1.0
2022-06-15,95.47,96.65,93.85,96.33,4435508,87.7901682785857,88.8752462985787,86.3004848952055,88.5809878524789,4823523.60250906,0.0,1.0
2022-06-16,90.7,93.43,90.25,93.0,4840266,83.4038783164106,85.9142706846995,82.9900773765828,85.5188608977529,5263689.59168197,0.0,1.0
2022-06-17,91.84,92.71,90.43,90.5,6834380,84.4521740306412,85.252189180975,83.1555977525139,83.2199667875983,7432247.49871172,0.0,1.0
2022-06-21,92.97,94.31,91.785,93.55,3454394,85.4912741684311,86.723481411474,84.4015983602177,86.0246176019869,3756582.33315455,0.0,1.0
2022-06-22,92.07,93.23,90.5,91.4,2621908,84.6636722887754,85.7303591558871,83.2199667875983,84.0475686672539,2851270.95286657,0.0,1.0
2022-06-23,92.93,93.56,91.4,92.72,3595728,85.4544918626686,86.0338131784276,84.0475686672539,85.2613847574156,3910280.14743806,0.0,1.0
2022-06-24,98.63,98.91,94.03,94.32,3907198,90.6959704338212,90.9534465741585,86.4660052711366,86.7326769879146,4248997.35783955,0.0,1.0
2022-06-27,96.74,98.5,95.8896,98.5,2626798,88.9580064865443,90.5764279400931,88.1760146660341,90.5764279400931,2856588.727159,0.0,1.0
2022-06-28,94.27,99.14,94.0,97.47,2730512,86.6866991057115,91.1649448322927,86.4384185418148,89.6292835667094,2969375.56621118,0.0,1.0
2022-06-29,94.57,94.79,93.16,94.27,2722769,86.96256639893,87.1648690806236,85.6659901208028,86.6866991057115,2960955.21317513,0.0,1.0
2022-06-30,91.67,93.05,89.97,92.64,3689339,84.2958492311506,85.564838779956,82.7326012362455,85.1878201458906,4012080.18205743,0.0,1.0
2022-07-01,93.58,93.64,91.1,91.27,2957706,86.0522043313088,86.1073777899525,83.7717013740354,83.9280261735259,3216444.36224276,0.0,1.0
2022-07-05,95.0,95.07,91.36,92.04,3489478,87.3579761858766,87.422345220961,84.0107863614915,84.6360855594535,3794735.46061378,0.0,1.0
2022-07-06,94.82,95.89,93.95,95.28,3050846,87.1924558099455,88.1763824890917,86.3924406596117,87.615452326214,3317732.19406218,0.0,1.0
2022-07-07,93.86,95.15,92.64,95.15,3342836,86.3096804716461,87.4959098324859,85.1878201458906,87.4959098324859,3635265.30564638,0.0,1.0
2022-07-08,94.38,95.32,93.15,93.41,2166707,86.7878504465583,87.6522346319764,85.6567945443622,85.8958795318183,2356249.24004682,0.0,1.0
2022-07-11,93.97,94.44,92.85,93.33,2610370,86.4108318124929,86.843023905202,85.3809272511436,85.8223149202933,2838723.61548701,0.0,1.0
2022-07-12,93.99,95.02,93.44,93.44,1983869,86.4292229653742,87.3763673387579,85.9234662611401,85.9234662611401,2157416.68052138,0.0,1.0
2022-07-13,93.58,93.93,91.72,92.19,2226774,86.0522043313088,86.3740495067304,84.3418271133537,84.7740192060628,2421570.86549128,0.0,1.0
2022-07-14,92.17,92.385,90.33,91.0,3418196,84.7556280531816,84.9533329466549,83.0636419881077,83.6797456096292,3717217.7536377,0.0,1.0
2022-07-15,95.22,95.5,93.52,94.16,3335669,87.5602788675702,87.8177550079076,85.9970308726651,86.5855477648647,3627471.34074784,0.0,1.0
2022-07-18,94.16,96.34,94.07,96.05,1676046,86.5855477648647,88.5901834289195,86.5027875768991,88.3235117121416,1822665.5075114,0.0,1.0
2022-07-19,97.1,97.94,95.28,95.48,2085747,89.2890472384065,90.0614756594185,87.615452326214,87.7993638550263,2268206.90738523,0.0,1.0
2022-07-20,97.36,97.66,96.341,97.18,2221662,89.5281322258626,89.8039995190812,88.5911029865636,89.3626118499315,2416011.67077085,0.0,1.0
2022-07-21,98.91,99.21,97.215,97.33,2091600,90.9534465741585,91.2293138673771,89.3947963674737,89.5005454965408,2274571.92434507,0.0,1.0
2022-07-22,99.02,99.96,98.43,98.92,1790106,91.0545979150053,91.9189821004234,90.5120589050088,90.9626421505991,1946703.4084919,0.0,1.0
2022-07-25,98.06,99.42,97.4,99.28,2396318,90.1718225767059,91.4224209726301,89.5649145316251,91.2936829024614,2605946.47380126,0.0,1.0
2022-07-26,97.09,99.08,96.375,98.56,4143945,89.2798516619659,91.109771373649,88.6223679464617,90.6316013987369,4506454.84463096,0.0,1.0
2022-07-27,98.43,99.05,97.02,97.47,3732233,90.5120589050088,91.0821846443272,89.2154826268816,89.6292835667094,4058726.52367287,0.0,1.0
2022-07-28,100.93,101.0,98.06,99.28,2561422,92.8109530151635,92.8753220502478,90.1718225767059,91.2936829024614,2785493.67355125,0.0,1.0
2022-07-29,102.16,102.97,100.73,101.2,3186156,93.9420089173595,94.6868506090497,92.6270414863511,93.0592335790602,3464879.03240753,0.0,1.0
2022-08-01,103.29,104.24,100.195,100.97,3172015,94.9811090551495,95.8546888170082,92.135078146778,92.8477353209259,3449500.98613569,0.0,1.0
2022-08-02,102.19,102.65,101.48,102.25,1980381,93.9695956466814,94.3925921629499,93.3167097193975,94.0247691053251,2153623.55235533,0.0,1.0
2022-08-03,104.13,105.16,102.79,103.0,2972568,95.7535374761614,96.7006818495451,94.5213302331185,94.7144373383715,3232606.48116589,0.0,1.0
2022-08-04,96.57,100.65,95.5,100.65,8663849,88.8016816870537,92.5534768748261,87.8177550079076,92.5534768748261,9421757.35903858,0.0,1.0
2022-08-05,97.37,98.37,95.14,95.37,3425999,89.5373278023032,90.4568854463651,87.4867142560453,87.6982125141795,3725703.35543808,0.0,1.0
2022-08-08,98.08,99.6,97.85,98.69,2876557,90.1902137295872,91.5879413485612,89.9787154714529,90.7511438924649,3128196.49597355,0.0,1.0
2022-08-09,98.01,100.63,97.99,98.08,4256104,90.1258446945028,92.5350857219449,90.1074535416216,90.1902137295872,4628425.44726178,0.0,1.0
2022-08-10,99.88,101.0981,99.18,100.17,4200731,91.8454174888985,92.9655306551303,91.2017271380552,92.1120892056765,4568208.45014629,0.0,1.0
2022-08-11,100.51,102.01,100.25,100.82,4595484,92.4247388046575,93.8040752707503,92.1856538172014,92.7098016743167,4997494.20786812,0.0,1.0
2022-08-12,102.12,102.56,100.83,101.24,2494605,93.9052266115971,94.3098319749843,92.7189972507573,93.0960158848226,2712831.5621203,0.0,1.0
2022-08-15,102.79,103.19,101.35,101.35,3276098,94.5213302331185,94.8891532907433,93.1971672256694,93.1971672256694,3562689.10508846,0.0,1.0
2022-08-16,103.51,103.62,101.9,101.94,3011586,95.1834117368431,95.2845630776899,93.7029239299035,93.7397062356659,3275037.75260598,0.0,1.0
2022-08-17,101.6,102.39,101.175,102.15,2880348,93.4270566366849,94.1535071754938,93.0362446379586,93.9328133409189,3132319.13039944,0.0,1.0
2022-08-18,100.3,101.57,99.7,101.38,4992971,92.2316316994045,93.399469907363,91.6798971129674,93.2247539549913,5429753.13428433,0.0,1.0
2022-08-19,100.1,100.625,99.34,99.67,3124494,92.0477201705921,92.5304879337246,91.3488563611051,91.6523103836455,3397822.87731145,0.0,1.0
2022-08-22,97.47,99.28,97.3,98.94,3336697,89.6292835667094,91.2936829024614,89.4729587672189,90.9810333034804,3628589.2695766,0.0,1.0
2022-08-23,95.56,97.74,95.51,96.83,3120460,87.8729284665513,89.8775641306061,87.8269505843482,89.0407666745098,3393435.98539004,0.0,1.0
2022-08-24,95.03,95.91,94.18,95.46,3965789,87.3855629151985,88.1947736419729,86.6039389177459,87.7809727021451,4312713.86368163,0.0,1.0
2022-08-25,96.17,96.67,94.18,94.99,4623110,88.433858629429,88.8936374514599,86.6039389177459,87.348780609436,5027536.91392184,0.0,1.0
2022-08-26,93.09,96.6,93.05,96.39,2725232,85.6016210857185,88.8292684163756,85.564838779956,88.6361613111226,2963633.67495064,0.0,1.0
2022-08-29,93.08,93.86,91.99,92.39,2986687,85.5924255092779,86.3096804716461,84.5901076772504,84.9579307348752,3247960.6028908,0.0,1.0
2022-08-30,92.81,94.42,92.4315,93.76,2978851,85.3441449453812,86.8246327523208,84.9960923771037,86.2177247072399,3239439.11427004,0.0,1.0
2022-08-31,91.37,93.78,91.32,93.78,4084139,84.0199819379321,86.2361158601212,83.974004055729,86.2361158601212,4441417.05131131,0.0,1.0
2022-09-01,90.63,91.47,89.465,91.18,3440047,83.3395092813263,84.1119377023383,82.2682246259943,83.8452659855603,3740980.2661252,0.0,1.0
2022-09-02,89.97,91.865,89.54,91.56,2508586,82.7326012362455,84.4751629717427,82.3371914492989,84.1946978903038,2728035.61168727,0.0,1.0
2022-09-06,89.4,90.67,88.77,90.29,3659715,82.2084533791302,83.3762915870888,81.6291320633712,83.0268596823453,3979864.69215171,0.0,1.0
2022-09-07,90.9,91.23,88.53,89.39,4208544,83.587789845223,83.8912438677634,81.4084382287964,82.1992578026896,4576704.92674072,0.0,1.0
2022-09-08,89.79,90.74,88.65,89.44,5663732,82.5670808603143,83.4406606221731,81.5187851460838,82.2452356848927,6159191.90773319,0.0,1.0
2022-09-09,91.48,91.88,89.24,90.03,4145848,84.1211332787789,84.4889563364036,82.0613241560803,82.7877746948892,4508524.31793945,0.0,1.0
2022-09-12,93.05,93.9,92.0,92.06,3748430,85.564838779956,86.3464627774086,84.5993032536911,84.6544767123348,4076340.42760221,0.0,1.0
2022-09-13,89.29,92.05,89.07,90.7,3183120,82.1073020382834,84.6452811358942,81.9049993565898,83.4038783164106,3461577.44493272,0.0,1.0
2022-09-14,87.06,89.24,86.465,88.88,6237059,80.0566884920255,82.0613241560803,79.5095516938087,81.7302834042181,6782673.21279581,0.0,1.0
2022-09-15,85.69,88.06,85.31,86.24,7220119,79.2290866123698,81.4203917269843,78.8777381129801,79.7376173351706,7808899.78117463,0.47,1.0
2022-09-16,84.26,84.54,82.98,84.42,11194398,77.9069067330876,78.165795101059,76.723417050933,78.054842943357,12107270.2669557,0.0,1.0
2022-09-19,82.39,83.64,81.59,83.44,7106037,76.1779022755648,77.333653918294,75.4382212242181,77.1487336554573,7685514.70887375,0.0,1.0
2022-09-20,81.73,82.055,80.52,81.46,6486977,75.5676654082038,75.8681608353134,74.448897818042,75.3180230533743,7015972.07411468,0.0,1.0
2022-09-21,80.45,83.86,80.44,82.85,4869354,74.3841757260491,77.5370662074143,74.3749297129073,76.6032188800891,5266436.38215129,0.0,1.0
2022-09-22,80.51,80.9,78.77,80.2,5835387,74.4396518049001,74.8002463174316,72.8308455182211,74.1530253975033,6311246.70761926,0.0,1.0
2022-09-23,80.29,81.96,79.4,79.45,8467376,74.2362395157798,75.780323710466,73.4133443461566,73.4595744118658,9157867.14783001,0.0,1.0
2022-09-26,77.59,80.445,77.53,79.99,7202377,71.7398159674848,74.3795527194782,71.6843398886338,73.9588591215248,7789710.97003209,0.0,1.0
2022-09-27,76.8,78.74,75.85,78.52,5669973,71.00938092928,72.8031074787956,70.1310096808058,72.5996951896753,6132343.65236446,0.0,1.0
2022-09-28,77.3,78.33,76.37,77.0,4100957,71.4716815863716,72.4240209399805,70.6118023641811,71.1943011921166,4435378.72712438,0.0,1.0
2022-09-29,76.57,77.57,75.66,76.54,5096135,70.7967226270178,71.7213239412011,69.955335431111,70.7689845875923,5511710.74691932,0.0,1.0
2022-09-30,75.57,77.49,75.54,76.32,4351479,69.8721213128345,71.6473558360665,69.844383273409,70.565572298472,4706330.10493123,0.0,1.0
2022-10-03,76.34,76.8599,74.7,76.14,7853673,70.5840643247556,71.0647645479995,69.067718169495,70.399144061919,8494118.36163879,0.0,1.0
2022-10-04,79.54,79.94,77.41,77.87,3300521,73.5427885301423,73.9126290558156,71.5733877309318,71.9987043354561,3569669.38005624,0.0,1.0
2022-10-05,79.6,80.13,78.38,78.69,2786485,73.5982646089933,74.0883033055105,72.4702510056896,72.7568774130865,3013715.1626928,0.0,1.0
2022-10-06,77.65,79.74,77.56,79.1,4435213,71.7952920463358,73.727708792979,71.7120779280593,73.1359639519016,4796892.38157472,0.0,1.0
2022-10-07,77.1,77.3,76.16,76.59,4823916,71.286761323535,71.4716815863716,70.4176360882026,70.8152146533015,5217293.0386334,0.0,1.0
2022-10-10,75.73,77.14,75.26,77.14,4304882,70.0200575231038,71.3237453761023,69.5854949054376,71.3237453761023,4655933.2481615,0.0,1.0
2022-10-11,74.28,75.54,73.67,75.19,6002682,68.679385617538,69.844383273409,68.1153788158861,69.5207728134448,6492184.1532336,0.0,1.0
2022-10-12,73.78,74.6,73.025,73.93,4086784,68.2170849604463,68.9752580380766,67.5190109682379,68.3557751575738,4420049.95808351,0.0,1.0
2022-10-13,76.0,76.54,72.37,72.5,4031246,70.2696998779333,70.7689845875923,66.9133971074478,67.0335952782916,4359982.98743568,0.0,1.0
2022-10-14,76.14,77.52,75.915,77.0,4726041,70.399144061919,71.675093875492,70.1911087662277,71.1943011921166,5111436.60246075,0.0,1.0
2022-10-17,77.03,78.17,76.775,77.9,4427785,71.2220392315421,72.2760847297111,70.9862658964254,72.0264423748816,4788858.64867162,0.0,1.0
2022-10-18,78.09,79.21,77.01,78.79,5588657,72.2021166245765,73.2376700964618,71.2035472052585,72.8493375445048,6044396.55694872,0.0,1.0
2022-10-19,76.73,77.81,76.42,77.64,3318408,70.9446588372871,71.9432282566051,70.6580324298903,71.786046033194,3589015.01554866,0.0,1.0
2022-10-20,76.55,77.89,76.16,76.96,3085613,70.7782306007341,72.0171963617398,70.4176360882026,71.1573171395493,3337236.22567573,0.0,1.0
2022-10-21,77.83,78.0969,74.82,76.24,4712023,71.9617202828888,72.2084963736443,69.178670327197,70.4916041933373,5096275.47324217,0.0,1.0
2022-10-24,78.0,78.43,76.76,77.89,3264320,72.1189025063,72.5164810713988,70.9723968767126,72.0171963617398,3530516.28839967,0.0,1.0
2022-10-25,79.95,80.0,78.06,78.06,5692204,73.9218750689575,73.9681051346666,72.174378585151,72.174378585151,6156387.52906999,0.0,1.0
2022-10-26,82.14,82.86,80.3,80.33,5255592,75.946751947019,76.612464893231,74.2454855289216,74.2732235683471,5684171.02526192,0.0,1.0
2022-10-27,83.08,83.56,80.96,82.2,7521863,76.8158771823513,77.2596858131593,74.8557223962826,76.00222802587,8135250.17173893,0.0,1.0
2022-10-28,84.9,85.18,83.15,83.32,6560054,78.498651574165,78.7575399421363,76.8805992743441,77.0377814977553,7095008.30181521,0.0,1.0
2022-10-31,82.99,84.69,81.97,84.58,6770597,76.7326630640748,78.3044852981865,75.7895697236078,78.2027791536263,7322720.50249055,0.0,1.0
2022-11-01,83.04,84.175,82.47,83.93,4008453,76.778893129784,77.828315621382,76.2518703806995,77.6017882994071,4335331.28118093,0.0,1.0
2022-11-02,79.47,83.12,79.155,82.79,6890656,73.4780664381495,76.8528612349186,73.1868170241817,76.5477428012381,7452569.98264843,0.0,1.0
2022-11-03,57.18,68.36,56.53,67.53,26902078,52.868703145003,63.2057458375726,52.2677122907838,62.4383267468005,29095868.2270116,0.0,1.0
2022-11-04,60.17,60.37,57.01,57.6,22112560,55.6332610744111,55.8181813372478,52.7115209215918,53.25703569696,23915778.25036,0.0,1.0
2022-11-07,61.85,62.05,58.92,61.0,9384395,57.1865912822391,57.3715115450758,54.477509431682,56.4006801651833,10149666.5168478,0.0,1.0
2022-11-08,62.67,63.54,61.83,62.23,6487719,57.9447643598695,58.749167503209,57.1680992559555,57.5379397816288,7016774.5821672,0.0,1.0
2022-11-09,61.72,62.77,61.5,62.14,8165644,57.0663931113953,58.0372244912878,56.862980822275,57.4547256633523,8831529.7358326,0.0,1.0
2022-11-10,64.0,65.37,63.65,64.76,8951083,59.1744841077333,60.4411879081645,58.8508736477691,59.8771811065126,9681019.11893363,0.0,1.0
2022-11-11,65.4,65.95,63.23,64.4,8269366,60.46892594759,60.9774566703908,58.4625410958121,59.5443246334066,8943709.97872097,0.0,1.0
2022-11-14,64.52,65.73,63.88,64.81,10272549,59.6552767911086,60.7740443812705,59.0635319500313,59.9234111722218,11110247.0247659,0.0,1.0
2022-11-15,63.87,66.38,63.38,66.01,6645667,59.0542859368895,61.3750352354896,58.6012312929396,61.0329327492418,7187602.80572376,0.0,1.0
2022-11-16,61.92,63.65,61.82,63.37,6747950,57.251313374232,58.8508736477691,57.1588532428136,58.5919852797978,7298226.70213293,0.0,1.0
2022-11-17,61.06,61.8,60.67,60.67,7665542,56.4561562440343,57.14036121653,56.0955617315028,56.0955617315028,8290645.79771953,0.0,1.0
2022-11-18,61.41,61.87,60.85,61.2,9157914,56.7797667039985,57.2050833085228,56.2619899680558,56.58560042802,9904716.6162519,0.0,1.0
2022-11-21,61.56,61.805,60.34,61.23,7537391,56.918456901126,57.1449842231009,55.7904432978223,56.6133384674455,8152044.43729079,0.0,1.0
2022-11-22,65.19,65.36,61.78,61.87,8847230,60.2747596716115,60.4319418950226,57.1218691902463,57.2050833085228,9568697.19335672,0.0,1.0
2022-11-23,65.93,66.6,64.62,64.66,6970946,60.9589646441071,61.57844752461,59.747736922527,59.7847209750943,7539407.41059534,0.0,1.0
2022-11-25,65.98,66.18,65.29,65.99,2400022,61.0051947098163,61.190114972653,60.3672198030298,61.0144407229581,2595737.17145303,0.0,1.0
2022-11-28,65.53,67.17,65.17,65.33,6872706,60.5891241184338,62.1054702736945,60.2562676453278,60.4042038555971,7433156.20967986,0.0,1.0
2022-11-29,67.53,68.68,65.55,65.7,8373641,62.4383267468005,63.5016182581113,60.6076161447175,60.746306341845,9056488.31723339,0.0,1.0
2022-11-30,72.58,72.62,67.705,67.93,13852887,67.1075633834263,67.1445474359936,62.6001319767826,62.8081672724738,14982551.709042,0.0,1.0
2022-12-01,73.18,74.2999,72.35,72.69,8105394,67.6623241719363,68.6977851836902,66.8949050811641,67.2092695279865,8766366.5145871,0.0,1.0
2022-12-02,74.06,75.0,72.59,72.75,8741894,68.4759733284176,69.34509856375,67.1168093965681,67.2647456068375,9454771.33322204,0.0,1.0
2022-12-05,72.87,74.02,72.6,73.34,7357785,67.3756977645395,68.4389892758503,67.12605540971,67.8102603822056,7957792.06359756,0.0,1.0
2022-12-06,69.73,72.79,68.75,72.5,9632693,64.4724496380038,67.3017296594048,63.5663403501041,67.0335952782916,10418212.5335915,0.0,1.0
2022-12-07,69.23,69.69,67.38,69.33,9114609,64.0101489809121,64.4354655854365,62.299636549673,64.1026091123305,9857880.2129982,0.0,1.0
2022-12-08,69.79,70.12,69.01,69.17,5633736,64.962488334521,65.2696615849923,64.2364424697706,64.3853749548476,6052391.85751857,0.47,1.0
2022-12-09,70.27,70.91,67.87,68.07,12298501,65.4092857897519,66.0050157300599,63.1752985135971,63.3614641199433,13212430.8473248,0.0,1.0
2022-12-12,71.22,71.39,69.45,70.05,5616540,66.2935724198966,66.4518131852909,64.6460068037324,65.2045036227711,6033917.98327564,0.0,1.0
2022-12-13,73.0,74.269,72.63,73.43,8155504,67.9504463163782,69.1316670886451,67.6060399446376,68.3507023700226,8761558.2277125,0.0,1.0
2022-12-14,72.41,73.55,71.3,72.84,4358635,67.4012577776567,68.4624017338303,66.3680386624351,67.8015138313012,4682535.17450862,0.0,1.0
2022-12-15,69.79,74.89,69.105,74.0,15024215,64.962488334521,69.7097112963501,64.3248711327851,68.8812743481094,16140698.9130496,0.0,1.0
2022-12-16,69.22,70.66,68.93,69.32,11648101,64.4319163564342,65.7723087221271,64.1619762272321,64.5249991596073,12513698.1299716,0.0,1.0
2022-12-19,67.35,69.52,67.0,69.09,6866802,62.6912679370968,64.7111647659536,62.3654781259909,64.3109087123091,7377089.82316393,0.0,1.0
2022-12-20,67.69,67.95,67.0,67.03,5477708,63.0077494678854,63.2497647561356,62.3654781259909,62.3934029669428,5884769.05858996,0.0,1.0
2022-12-21,66.82,68.15,66.605,67.96,5855427,62.1979290802793,63.4359303624818,61.9978010534571,63.2590730364529,6290557.22474294,0.0,1.0
2022-12-22,66.58,66.75,64.94,65.87,5303842,61.9745303526638,62.1327711180581,60.4479723806246,61.3136424501347,5697982.67692434,0.0,1.0
2022-12-23,66.92,67.5,65.99,66.4,2279479,62.2910118834524,62.8308921418565,61.4253418139424,61.8069813069522,2448872.31829546,0.0,1.0
2022-12-27,67.27,67.7,66.1,66.7,3369392,62.6168016945583,63.0170577482028,61.5277328974328,62.0862297164715,3619779.25582388,0.0,1.0
2022-12-28,66.55,67.675,65.9612,67.05,2528863,61.9466055117119,62.9937870474095,61.3985339666285,62.4120195275775,2716788.61593443,0.0,1.0
2022-12-29,67.9,68.335,66.6015,66.93,3267891,63.203223354549,63.6081335483521,61.994543155346,62.3003201637697,3510735.48346217,0.0,1.0
2022-12-30,67.85,67.86,66.95,67.1,2604414,63.1566819529624,63.1659902332798,62.3189367244044,62.458560929164,2797953.98421356,0.0,1.0
2023-01-03,68.54,69.54,67.8,68.72,5364430,63.798953294857,64.7297813265882,63.1101405513759,63.9665023405686,5763073.11031762,0.0,1.0
2023-01-04,69.27,70.29,68.895,69.57,5978774,64.4784577580208,65.4279023503866,64.1293972461215,64.7577061675401,6423070.42352423,0.0,1.0
2023-01-05,68.19,69.0,67.81,68.85,3532497,63.473163483751,64.2271341894533,63.1194488316932,64.0875099846936,3795004.96287167,0.0,1.0
2023-01-06,69.3,69.95,68.06,68.56,4872058,64.5063825989727,65.111420819598,63.352155839626,63.8175698554916,5234111.81648523,0.0,1.0
2023-01-09,70.0,70.64,68.85,69.49,4706429,65.1579622211845,65.7536921614925,64.0875099846936,64.6832399250016,5056174.5452022,0.0,1.0
2023-01-10,69.0,70.04,68.34,70.04,4014061,64.2271341894533,65.1951953424538,63.6127876885107,65.1951953424538,4312355.08940832,0.0,1.0
2023-01-11,69.47,69.48,68.17,68.94,6241263,64.664623364367,64.6739316446843,63.4545469231164,64.1712845075494,6705065.58380299,0.0,1.0
2023-01-12,69.28,70.04,68.265,69.8,9572507,64.4877660383381,65.1951953424538,63.5429755861309,64.9717966148383,10283861.974157,0.0,1.0
2023-01-13,69.75,69.765,68.5001,68.53,6474406,64.9252552132517,64.9392176337277,63.7618132563909,63.7896450145397,6955533.97544177,0.0,1.0
2023-01-17,71.41,71.555,68.78,69.09,6474888,66.4704297459255,66.6053998105266,64.0223520224725,64.3109087123091,6956051.79396847,0.0,1.0
2023-01-18,69.64,71.98,69.59,71.94,5699876,64.8228641297613,67.0010017240123,64.7763227281747,66.9637686027431,6123446.87277954,0.0,1.0
2023-01-19,71.03,72.12,68.32,68.67,11258217,66.1167150938677,67.1313176484547,63.5941711278761,63.919960938982,12094840.9547372,0.0,1.0
2023-01-20,73.92,74.28,70.87,71.55,7548207,68.8068081055709,69.1419061969941,65.9677826087907,66.6007456703679,8109131.59325617,0.0,1.0
2023-01-23,74.48,75.04,73.44,74.49,4297063,69.3280718033404,69.8493355011098,68.3600106503399,69.3373800836576,4616387.61781601,0.0,1.0
2023-01-24,74.41,75.02,73.7401,73.86,2761297,69.2629138411192,69.8307189404752,68.6393521426624,68.750958423667,2966495.3201553,0.0,1.0
2023-01-25,74.22,74.22,72.51,73.56,3511771,69.0860565150902,69.0860565150902,67.4943405808299,68.4717100141476,3772738.76622367,0.0,1.0
2023-01-26,74.89,75.15,73.44,75.02,2536430,69.7097112963501,69.9517265846003,68.3600106503399,69.8307189404752,2724917.93707867,0.0,1.0
2023-01-27,75.33,75.42,74.42,74.99,3510264,70.1192756303119,70.2030501531677,69.2722221214365,69.8027940995233,3771119.77759351,0.0,1.0
2023-01-30,74.39,74.92,73.85,74.38,4117220,69.2442972804845,69.7376361373021,68.7416501433497,69.2349890001672,4423180.07155689,0.0,1.0
2023-01-31,75.04,75.07,73.62,74.51,5182226,69.8493355011098,69.8772603420617,68.5275596960515,69.3559966442923,5567329.11272751,0.0,1.0
2023-02-01,76.79,77.28,74.51,74.92,3360667,71.4782845566394,71.9343902921877,69.3559966442923,69.7376361373021,3610405.88104082,0.0,1.0
2023-02-02,77.81,79.32,77.284,77.52,4320185,72.4277291490053,73.8332794769194,71.9381136043147,72.1577890198032,4641227.86672536,0.0,1.0
2023-02-03,75.39,76.73,74.34,76.63,3890681,70.1751253122157,71.4224348747356,69.197755878898,71.3293520715624,4179806.43832125,0.0,1.0
2023-02-06,73.09,74.75,72.73,74.35,4536773,68.034220839234,69.5793953719078,67.6991227478107,69.2070641592153,4873911.01830297,0.0,1.0
2023-02-07,75.24,75.41,72.91,73.26,7222299,70.0355011074561,70.1937418728504,67.8666717935223,68.1924616046283,7759004.62147401,0.0,1.0
2023-02-08,73.36,74.94,73.19,74.58,2742994,68.2855444078014,69.7562526979367,68.1273036424071,69.4211546065135,2946832.18220064,0.0,1.0
2023-02-09,73.95,76.28,73.39,75.75,6712416,68.8347329465228,71.0035622604565,68.3134692487533,70.510223403639,7211231.04502543,0.0,1.0
2023-02-10,75.43,75.67,73.41,73.53,4047659,70.212358433485,70.4357571611005,68.3320858093879,68.4437851731957,4348449.83393112,0.0,1.0
2023-02-13,66.0,66.04,63.51,65.405,20327207,61.4346500942597,61.471883215529,59.116888295249,60.8808074153796,21837768.4245223,0.0,1.0
2023-02-14,67.81,69.61,66.0,66.07,11465210,63.1194488316932,64.7949392888094,61.4346500942597,61.4998080564809,12317216.0798341,0.0,1.0
2023-02-15,67.45,67.65,65.9105,66.65,6794050,62.78435074027,62.9705163466162,61.3513409854198,62.039688314885,7298931.45500145,0.0,1.0
2023-02-16,69.16,69.515,66.5,66.88,8059216,64.3760666745303,64.7065106257949,61.9000641101253,62.2537787621832,8658114.84535012,0.0,1.0
2023-02-17,69.5,69.65,67.83,68.72,6132990,64.6925482053189,64.8321724100786,63.1380653923278,63.9665023405686,6588746.56857241,0.0,1.0
2023-02-21,67.11,69.1,66.4782,69.1,6191218,62.4678692094813,64.3202169926264,61.8797720590336,64.3202169926264,6651301.624947,0.0,1.0
2023-02-22,67.03,68.22,66.4,67.79,4871157,62.3934029669428,63.501088324703,61.8069813069522,63.1008322710586,5233143.86110649,0.0,1.0
2023-02-23,66.18,67.465,65.03,67.42,5703955,61.6021991399713,62.7983131607459,60.5317469034804,62.756425899318,6127828.99263515,0.0,1.0
2023-02-24,64.9,65.62,64.25,65.05,6299374,60.4107392593554,61.0809354422018,59.8057010387301,60.5503634641151,6767494.94563895,0.0,1.0
2023-02-27,64.52,65.364,64.4,65.0,3774383,60.0570246072975,60.8426434660787,59.9453252434898,60.5038220625285,4054866.06691484,0.0,1.0
2023-02-28,63.37,64.68,63.27,64.26,5809726,58.9865723708066,60.2059570923745,58.8934895676335,59.8150093190474,6241460.07850101,0.0,1.0
2023-03-01,62.85,63.99,61.92,63.67,9882488,58.5025417943064,59.56368575048,57.6368717247964,59.265820780326,10616878.374,0.0,1.0
2023-03-02,63.89,63.95,62.2301,63.03,6656618,59.4706029473069,59.5264526292107,57.9255214974362,58.670090840018,7151286.56753024,0.0,1.0
2023-03-03,63.93,64.7,63.31,64.365,5114284,59.5078360685761,60.2245736530091,58.9307226889028,59.9127462623792,5494338.18670905,0.0,1.0
2023-03-06,63.88,64.8,63.68,64.23,3342862,59.4612946669895,60.3176564561822,59.2751290606433,59.7870844780955,3591277.75060959,0.0,1.0
2023-03-07,62.63,64.48,62.46,63.88,4832268,58.2977596273255,60.0197914860283,58.1395188619312,59.4612946669895,5191364.93022527,0.0,1.0
2023-03-08,62.92,62.96,61.99,62.33,3275350,58.5676997565276,58.6049328777968,57.7020296870176,58.0185112178062,3518748.77887843,0.0,1.0
2023-03-09,59.76,62.82,59.68,62.51,5938737,56.1103137527572,58.983432228049,56.0351995442528,58.6923646700946,6325021.18387389,0.52,1.0
2023-03-10,57.22,59.4,56.715,59.12,7361388,53.7254376327438,55.7722998144876,53.25127919156,55.5094000847223,7840208.28716864,0.0,1.0
2023-03-13,49.82,56.425,49.64,56.36,16366964,46.7773733460904,52.9789901857317,46.6083663769556,52.9179598913219,17431550.5158254,0.0,1.0
2023-03-14,53.32,54.34,52.34,52.82,9912563,50.0636199681562,51.0213261265868,49.1434709139778,49.5941561650039,10557324.0508015,0.0,1.0
2023-03-15,51.57,51.97,50.42,51.5,13603342,48.4204966571233,48.7960676996451,47.3407299098731,48.354771724682,14488169.1715733,0.0,1.0
2023-03-16,52.15,52.435,49.14,50.65,10724537,48.9650746687799,49.2326690365767,46.1389025738034,47.5566832593232,11422112.7677887,0.0,1.0
2023-03-17,51.64,52.91,51.62,52.27,17111471,48.4862215895646,49.6786596495713,48.4674430374385,49.0777459815365,18224483.8527525,0.0,1.0
2023-03-20,51.55,52.71,51.04,51.79,8089764,48.4017181049972,49.4908741283104,47.9228650257819,48.6270607305103,8615961.38581998,0.0,1.0
2023-03-21,53.09,53.405,52.115,53.17,6940559,49.8476666187062,50.1434288146921,48.9322122025593,49.9227808272105,7392006.53319495,0.0,1.0
2023-03-22,51.27,52.92,51.22,52.92,5787562,48.138818375232,49.6880489256344,48.0918719949167,49.6880489256344,6164013.03054564,0.0,1.0
2023-03-23,49.97,51.75,49.91,51.12,6570500,46.9182124870361,48.5895036262581,46.8618768306578,47.9979792342863,6997877.10562758,0.0,1.0
2023-03-24,49.7,49.93,48.57,49.13,7602033,46.6647020333339,46.8806553827839,45.6037138382098,46.1295132977403,8096506.00211937,0.0,1.0
2023-03-27,50.21,51.5875,50.1,50.96,7104735,47.1435551125492,48.4369278902336,47.0402730758557,47.8477508172776,7566861.33445719,0.0,1.0
2023-03-28,50.65,50.99,49.96,50.21,4622214,47.5566832593232,47.8759186454667,46.9088232109731,47.1435551125492,4922865.1591068,0.0,1.0
2023-03-29,51.47,51.585,50.93,51.37,6846850,48.3266038964929,48.4345805712179,47.8195829890884,48.2327111358624,7292202.24650577,0.0,1.0
2023-03-30,52.17,52.98,51.6,52.23,7118139,48.983853220906,49.7443845820127,48.4486644853124,49.0401888772843,7581137.19546074,0.0,1.0
2023-03-31,54.33,54.44,52.555,52.68,7492472,51.0119368505237,51.1152188872172,49.3453403493332,49.4627063001213,7979818.62466414,0.0,1.0
2023-04-03,54.09,54.7125,53.78,54.5,5743711,50.7865942250107,51.3710766599352,50.4955266670563,51.1715545435955,6117309.74937086,0.0,1.0
2023-04-04,52.95,54.28,52.89,54.25,6982382,49.7162167538235,50.9649904702085,49.6598810974453,50.9368226420194,7436549.90343903,0.0,1.0
2023-04-05,53.72,54.1009,52.51,52.51,6628082,50.439191010678,50.7968285359194,49.3030886070495,49.3030886070495,7059204.51746781,0.0,1.0
2023-04-06,55.43,55.49,53.6,53.63,5721738,52.0447572174587,52.101092873837,50.3265196979214,50.3546875261106,6093907.51915369,0.0,1.0
2023-04-10,54.69,55.43,53.97,55.18,4372237,51.3499507887934,52.0447572174587,50.6739229122541,51.8100253158826,4656628.44573134,0.0,1.0
2023-04-11,56.0,56.41,54.53,54.69,4954830,52.5799459530523,52.9649062716371,51.1997223717846,51.3499507887934,5277116.11281891,0.0,1.0
2023-04-12,55.31,57.17,54.93,56.79,4471313,51.9320859047022,53.6784912524285,51.5752934143064,53.3216987620328,4762148.82806407,0.0,1.0
2023-04-13,56.7,57.18,55.06,55.16,5090914,53.2371952774654,53.6878805284916,51.697354003126,51.7912467637565,5422051.67450254,0.0,1.0
2023-04-14,57.41,57.81,56.7376,57.02,4702834,53.9038338779416,54.2794049204634,53.2724989554625,53.5376521114829,5008729.07391629,0.0,1.0
2023-04-17,58.04,58.085,57.06,57.24,4898420,54.4953582699135,54.5376100121972,53.575209215735,53.7442161848698,5217036.93352838,0.0,1.0
2023-04-18,56.66,58.28,56.59,58.1,4137945,53.1996381732132,54.7207008954265,53.1339132407719,54.5516939262917,4407096.96063407,0.0,1.0
2023-04-19,56.01,56.805,55.85,56.76,4705400,52.5893352291153,53.3357826761274,52.4391068121066,53.2935309338437,5011461.97896964,0.0,1.0
2023-04-20,56.28,56.44,55.17,55.58,4504921,52.8428456828175,52.9930740998262,51.8006360398195,52.1855963584044,4797942.85496704,0.0,1.0
2023-04-21,56.28,56.61,55.9,56.35,3763222,52.8428456828175,53.152691792898,52.4860531924218,52.9085706152588,4008000.163944,0.0,1.0
2023-04-24,55.86,56.55,55.605,56.47,5842752,52.4484960881696,53.0963561365197,52.209069548562,53.0212419280154,6222792.85513428,0.0,1.0
2023-04-25,55.28,56.15,55.08,55.6,2923170,51.903918076513,52.7207850939979,51.7161325552521,52.2043749105305,3113307.11800584,0.0,1.0
2023-04-26,54.84,55.96,54.62,55.0,5114248,51.490789929739,52.5423888488001,51.284225856352,51.6410183467478,5446903.43074373,0.0,1.0
2023-04-27,56.31,59.31,56.15,58.49,8197413,52.8710135110067,55.6877963299202,52.7207850939979,54.9178756927505,8730612.39754567,0.0,1.0
2023-04-28,58.72,58.81,56.76,57.29,5817972,55.1338290422005,55.2183325267679,53.2935309338437,53.7911625651851,6196401.04405788,0.0,1.0
2023-05-01,56.69,58.34,56.55,57.97,3898576,53.2278060014024,54.7770365518048,53.0963561365197,54.4296333374721,4152158.24289615,0.0,1.0
2023-05-02,53.13,56.56,53.03,56.39,5896026,49.8852237229583,53.1057454125828,49.7913309623279,52.946127719511,6279532.05381402,0.0,1.0
2023-05-03,52.86,54.19,52.44,53.22,7877920,49.6317132692561,50.8804869856411,49.2373636746082,49.9697272075257,8390338.02723775,0.0,1.0
2023-05-04,53.23,53.34,51.9193,52.27,6083189,49.9791164835888,50.0823985202823,48.7484640700055,49.0777459815365,6478869.04075877,0.0,1.0
2023-05-05,55.75,55.8,53.41,54.03,4910412,52.3452140514761,52.3921604317914,50.1481234527236,50.7302585686324,5229808.95122121,0.0,1.0
2023-05-08,55.96,56.2375,55.435,55.58,4016976,52.5423888488001,52.8029412595496,52.0494518554902,52.1855963584044,4278259.55167117,0.0,1.0
2023-05-09,55.65,56.21,55.09,55.33,3639126,52.2513212908457,52.7771207503762,51.7255218313152,51.9508644568282,3875832.35977385,0.0,1.0
2023-05-10,55.14,56.43,54.52,56.14,3414448,51.7724682116304,52.9836848237632,51.1903330957216,52.7113958179349,3636540.21574551,0.0,1.0
2023-05-11,55.0,55.29,54.2,54.57,3697671,51.6410183467478,51.9133073525761,50.8898762617042,51.2372794760368,3938185.40979271,0.0,1.0
2023-05-12,55.07,55.385,54.28,55.38,2178403,51.7067432791891,52.002505475175,50.9649904702085,51.9978108371435,2320096.86942096,0.0,1.0
2023-05-15,55.53,55.71,54.73,55.49,2747794,52.1386499780891,52.307656947224,51.3875078930455,52.101092873837,2926523.81456219,0.0,1.0
2023-05-16,54.91,55.63,54.57,55.41,3358314,51.5565148621804,52.2325427387196,51.2372794760368,52.0259786653326,3576754.98883016,0.0,1.0
2023-05-17,55.98,56.32,55.09,55.31,3735833,52.5611674009262,52.8804027870697,51.7255218313152,51.9320859047022,3978829.65088623,0.0,1.0
2023-05-18,57.85,57.9,55.53,55.89,4434238,54.3169620247156,54.3639084050308,52.1386499780891,52.4766639163588,4722662.29070905,0.0,1.0
2023-05-19,56.84,58.59,56.69,58.28,3828114,53.3686451423481,55.0117684533809,53.2278060014024,54.7207008954265,4077113.05354728,0.0,1.0
2023-05-22,57.47,58.58,56.85,57.0,3835267,53.9601695343199,55.0023791773179,53.3780344184111,53.5188735593568,4084731.31927083,0.0,1.0
2023-05-23,55.79,57.18,55.69,57.01,3583315,52.3827711557283,53.6878805284916,52.2888783950979,53.5282628354198,3816391.14234105,0.0,1.0
2023-05-24,53.86,55.29,53.65,55.02,5055253,50.5706408755606,51.9133073525761,50.3734660782367,51.6597968988739,5384071.11054793,0.0,1.0
2023-05-25,53.28,53.925,52.84,53.76,2936521,50.026062863904,50.6316711699704,49.61293471713,50.4767481149302,3127526.531633,0.0,1.0
2023-05-26,54.46,54.49,53.4005,53.52,2696486,51.1339974393433,51.1621652675325,50.1392036404637,50.2514054894171,2871878.49403322,0.0,1.0
2023-05-30,53.97,54.61,53.34,54.5,4006426,50.6739229122541,51.274836580289,50.0823985202823,51.1715545435955,4267023.32863421,0.0,1.0
2023-05-31,54.57,54.77,53.07,53.5,13102755,51.2372794760368,51.4250649972977,49.8288880665801,50.232626937291,13955021.5714401,0.0,1.0
2023-06-01,55.0,55.6,54.6,54.86,4123477,51.6410183467478,52.2043749105305,51.265447304226,51.5095684818651,4391687.89192327,0.0,1.0
2023-06-02,55.38,56.0,54.88,55.74,8896804,51.9978108371435,52.5799459530523,51.5283470339912,52.3358247754131,9475495.1715784,0.0,1.0
2023-06-05,54.7,55.59,54.18,55.59,4351700,51.3593400648564,52.1949856344674,50.8710977095781,52.1949856344674,4634755.619901,0.0,1.0
2023-06-06,54.98,55.37,54.66,54.73,8332375,51.6222397946217,51.9884215610804,51.3217829606042,51.3875078930455,8874352.97892148,0.0,1.0
2023-06-07,55.06,55.425,54.81,55.37,11502012,51.697354003126,52.0400625794272,51.4626221015499,51.9884215610804,12250158.5029227,0.0,1.0
2023-06-08,54.49,54.87,53.73,54.53,3246660,51.6504076228108,52.0106049965797,50.930012875273,51.6883231358391,3425152.12448913,0.52,1.0
2023-06-09,54.66,54.96,54.22,54.69,2764959,51.8115485531811,52.0959149008934,51.3944779098697,51.8399851879523,2916968.57477387,0.0,1.0
2023-06-12,54.48,55.2,54.19,54.86,6077026,51.6409287445537,52.3234079790633,51.3660412750985,52.0011261183226,6411123.58992802,0.0,1.0
2023-06-13,55.2,55.665,54.49,54.95,4476877,52.3234079790633,52.7641758180173,51.6504076228108,52.0864360226363,4723002.95307378,0.0,1.0
2023-06-14,54.7,56.21,54.6102,55.35,4577175,51.8494640662094,53.280774683028,51.7643437394609,52.4655911529194,4828815.05159411,0.0,1.0
2023-06-15,54.05,54.55,53.79,54.3,7761504,51.2333369794994,51.7072808923533,50.9868861448154,51.4703089359263,8188209.39514174,0.0,1.0
2023-06-16,54.78,55.35,54.18,54.5,6076923,51.925295092266,52.4655911529194,51.3565623968414,51.6598865010679,6411014.92728123,0.0,1.0
2023-06-20,54.65,54.9791,53.45,54.2,4268574,51.802069674924,52.1140195583644,50.6646042840748,51.3755201533556,4503248.04711275,0.0,1.0
2023-06-21,53.62,54.75,53.55,54.26,4725575,50.8257452144451,51.8968584574948,50.7593930666456,51.432393422898,4985373.66114183,0.0,1.0
2023-06-22,53.54,53.57,52.769,53.22,3078187,50.7499141883885,50.7783508231598,50.0190926747679,50.4465900841621,3247416.9585435,0.0,1.0
2023-06-23,52.75,53.54,52.57,52.96,11464385,50.0010828060795,50.7499141883885,49.8304629974521,50.2001392494781,12094664.2514804,0.0,1.0
2023-06-26,52.68,53.38,52.54,52.54,3027267,49.9347306582799,50.5982521362753,49.8020263626809,49.8020263626809,3193697.52189815,0.0,1.0
2023-06-27,52.42,53.11,52.03,52.83,2992320,49.6882798235959,50.3423224233342,49.3186035715699,50.0769138321361,3156829.23532225,0.0,1.0
2023-06-28,53.1,53.11,52.12,52.52,3315141,50.3328435450772,50.3423224233342,49.4039134758836,49.7830686061667,3497398.01492334,0.0,1.0
2023-06-29,52.92,53.825,52.855,53.32,4538488,50.1622237364498,51.0200622187152,50.1006110277788,50.5413788667328,4788001.15046491,0.0,1.0
2023-06-30,54.7,54.815,53.67,53.85,5356772,51.8494640662094,51.9584711661658,50.8731396057305,51.0437594143579,5651272.0753648,0.0,1.0
2023-07-03,58.0,58.6998,56.61,58.0,8776998,54.9774938910447,55.640825791475,53.6599298133111,54.9774938910447,9259532.36444126,0.0,1.0
2023-07-05,59.8,60.56,57.83,58.01,14527090,56.6836919773185,57.4040867248564,54.8163529606744,54.9869727693018,15325748.0537367,0.0,1.0
2023-07-06,59.09,59.84,57.69,59.12,14911270,56.0106916210661,56.7216074903468,54.6836486650753,56.0391282558373,15731049.1764863,0.0,1.0
2023-07-07,59.27,59.81,58.14,58.45,8498488,56.1813114296935,56.6931708555756,55.1101981866438,55.4040434126132,8965710.67747943,0.0,1.0
2023-07-10,58.39,59.65,58.08,59.4,5578747,55.3471701430707,56.5415088034624,55.0533249171013,56.3045368470355,5885450.62896557,0.0,1.0
2023-07-11,59.29,59.47,58.2,58.41,3934620,56.2002691862076,56.370888994835,55.1670714561863,55.3661278995849,4150934.20686411,0.0,1.0
2023-07-12,59.24,60.45,58.93,60.29,3591434,56.1528747949222,57.2998190640285,55.8590295689529,57.1481570119153,3788880.81753633,0.0,1.0
2023-07-13,59.63,59.985,58.74,59.35,3198830,56.5225510469482,56.8590512250744,55.6789308820684,56.2571424557501,3374692.56724744,0.0,1.0
2023-07-14,59.17,59.875,58.76,59.71,3385991,56.0865226471227,56.7547835642466,55.6978886385825,56.5983820730048,3572143.14623369,0.0,1.0
2023-07-17,58.36,59.15,58.34,58.82,2953316,55.3187335082995,56.0675648906085,55.2997757517853,55.754761908125,3115680.90643546,0.0,1.0
2023-07-18,60.17,60.32,58.33,58.36,5236404,57.0344104728304,57.1765936466865,55.2902968735282,55.3187335082995,5524286.58537801,0.0,1.0
2023-07-19,60.83,61.38,60.22,60.42,4490187,57.6600164377974,58.1813547419366,57.0818048641157,57.2713824292573,4737044.69898403,0.0,1.0
2023-07-20,61.18,61.43,60.67,60.86,4054382,57.9917771767951,58.228749133222,57.5083543856842,57.6884530725686,4277280.38069601,0.0,1.0
2023-07-21,61.56,61.88,60.85,61.62,3860981,58.351974550564,58.6552986547905,57.6789741943116,58.4088478201065,4073246.74427324,0.0,1.0
2023-07-24,61.84,62.08,61.415,61.62,3085055,58.6173831417622,58.844876219932,58.2145308158364,58.4088478201065,3254662.54163226,0.0,1.0
2023-07-25,62.12,62.39,61.85,62.0,3528551,58.8827917329603,59.1387214459014,58.6268620200192,58.7690451938754,3722540.68920621,0.0,1.0
2023-07-26,61.49,62.02,61.1352,62.0,4411770,58.2856224027645,58.7880029503895,57.9493118022034,58.7690451938754,4654316.55555476,0.0,1.0
2023-07-27,60.97,61.94,60.85,61.58,4340135,57.7927207333965,58.7121719243329,57.6789741943116,58.3709323070782,4578743.26717908,0.0,1.0
2023-07-28,59.65,61.8656,59.38,61.81,3379432,56.5415088034624,58.6416490701003,56.2855790905213,58.5889465069909,3565223.55108528,0.0,1.0
2023-07-31,60.38,60.89,59.95,60.04,3295322,57.233466916229,57.7168897073399,56.8258751511747,56.9111850554884,3476489.42272236,0.0,1.0
2023-08-01,61.07,61.16,60.23,60.4,3289935,57.8875095159673,57.9728194202809,57.0912837423728,57.2524246727431,3470806.2607976,0.0,1.0
2023-08-02,59.51,62.58,58.44,62.16,7092418,56.4088045078633,59.3188201327858,55.3945645343561,58.9207072459886,7482338.95155789,0.0,1.0
2023-08-03,57.29,59.275,57.16,59.16,6550223,54.3044935347923,56.186050868822,54.1812681174503,56.0770437688656,6910335.61393172,0.0,1.0
2023-08-04,58.81,59.75,57.21,57.5,5071684,55.7452830298679,56.6362975860331,54.2286625087357,54.5035499781909,5350510.74868866,0.0,1.0
2023-08-07,58.33,59.2274,57.995,59.01,2723087,55.2902968735282,56.1409314083183,54.9727544519162,55.9348605950095,2872794.57141146,0.0,1.0
2023-08-08,57.66,57.92,56.885,57.47,2603626,54.6552120303041,54.9016628649881,53.9205989653807,54.4751133434197,2746765.9457027,0.0,1.0
2023-08-09,57.78,58.16,57.14,57.51,2448904,54.768958569389,55.1291559431579,54.1623103609361,54.513028856448,2583537.77059191,0.0,1.0
2023-08-10,57.3,58.71,56.95,58.32,3007339,54.3139724130493,55.6504942472972,53.9822116740517,55.2808179952712,3172673.93718746,0.0,1.0
2023-08-11,56.29,57.03,56.16,56.77,3140618,53.3566057090846,54.0580427001083,53.2333802917426,53.8115918654243,3313280.23720032,0.0,1.0
2023-08-14,55.99,56.52,55.8,56.0,2645708,53.0722393613723,53.5746199089974,52.8921406744878,53.0817182396294,2791161.49426731,0.0,1.0
2023-08-15,55.88,55.97,55.21,55.39,3348097,52.9679717005445,53.0532816048582,52.3328868573203,52.5035066659477,3532165.84198705,0.0,1.0
2023-08-16,55.81,56.14,55.185,55.2,3090243,52.9016195527449,53.2144225352285,52.3091896616776,52.3234079790633,3260135.76310352,0.0,1.0
2023-08-17,56.06,56.74,55.675,55.78,3429726,53.1385915091719,53.7831552306531,52.7736546962744,52.8731829179737,3618282.57203267,0.0,1.0
2023-08-18,55.39,56.125,55.12,55.26,3487316,52.5035066659477,53.2002042178428,52.2475769530066,52.3802812486057,3679038.70629045,0.0,1.0
2023-08-21,55.68,55.88,54.8,55.3,2377878,52.7783941354029,52.9679717005445,51.9442528487802,52.418196761634,2508606.96330258,0.0,1.0
2023-08-22,55.19,55.745,54.92,55.67,2760152,52.3139291008062,52.8400068440739,52.0579993878651,52.7689152571459,2911897.29959802,0.0,1.0
2023-08-23,55.28,55.35,54.76,55.29,2624947,52.3992390051199,52.4655911529194,51.9063373357519,52.4087178833769,2769259.11358792,0.0,1.0
2023-08-24,55.26,55.805,55.035,55.36,1980520,52.3802812486057,52.8968801136164,52.1670064878215,52.4750700311765,2089403.35162697,0.0,1.0
2023-08-25,54.74,55.15,53.84,54.82,3442299,51.8873795792377,52.2760135877779,51.0342805361008,51.9632106052943,3631546.79978095,0.0,1.0
2023-08-28,55.96,56.14,55.07,55.27,3504357,53.0438027266011,53.2144225352285,52.2001825617213,52.3897601268628,3697016.5719596,0.0,1.0
2023-08-29,55.72,56.11,55.14,56.04,3373202,52.8163096484312,53.1859859004572,52.2665347095208,53.1196337526577,3558651.04342031,0.0,1.0
2023-08-30,56.29,56.325,55.46,55.72,2409474,53.3566057090846,53.3897817829844,52.5698588137472,52.8163096484312,2541940.02143782,0.0,1.0
2023-08-31,55.86,56.55,55.47,56.28,4734722,52.9490139440303,53.6030565437686,52.5793376920043,53.3471268308275,4995023.53716294,0.0,1.0
2023-09-01,56.68,57.11,56.41,56.55,2928244,53.7262819611106,54.1338737261649,53.4703522481695,53.6030565437686,3089230.51924826,0.0,1.0
2023-09-05,55.64,56.56,55.6,56.44,2587260,52.7404786223746,53.6125354220257,52.7025631093463,53.4987888829408,2729500.18961202,0.0,1.0
2023-09-06,55.32,55.88,55.17,55.19,2434734,52.4371545181482,52.9679717005445,52.294971344292,52.3139291008062,2568588.74432984,0.0,1.0
2023-09-07,54.39,55.17,54.31,55.0,2897484,52.048520509608,52.7949416531545,51.9719644948853,52.6322601218688,3027831.59284823,0.52,1.0
2023-09-08,55.33,55.86,54.62,54.62,4365746,52.9480536826,53.455237280138,52.2686190519359,52.2686190519359,4562145.52527322,0.0,1.0
2023-09-11,55.52,55.89,54.93,55.49,2802616,53.1298742175664,53.483945785659,52.5652736089864,53.1011657120454,2928695.81589473,0.0,1.0
2023-09-12,55.72,56.29,55.34,55.38,3369588,53.3212642543732,53.8667258592726,52.9576231844403,52.9959011918017,3521173.88785659,0.0,1.0
2023-09-13,55.25,56.165,55.02,56.01,5180581,52.8714976678773,53.7471070862683,52.6513991255494,53.5987798077431,5413637.08000087,0.0,1.0
2023-09-14,56.38,56.67,55.4,55.63,6031660,53.9528513758357,54.2303669292055,53.0150401954824,53.2351387378102,6303003.12454492,0.0,1.0
2023-09-15,56.9,57.5557,56.42,56.57,9042653,54.4504654715333,55.0779377072044,53.991129383197,54.1346719108021,9449450.08723561,0.0,1.0
2023-09-18,57.26,57.42,56.35,56.35,5455461,54.7949675377856,54.948079567231,53.9241428703146,53.9241428703146,5700882.96237403,0.0,1.0
2023-09-19,58.23,58.42,57.26,57.4,9160114,55.7232092162985,55.905029751265,54.7949675377856,54.9289405635503,9572195.24362907,0.0,1.0
2023-09-20,58.14,59.53,58.09,58.665,7481953,55.6370836997355,56.9672444555427,55.5892361905338,56.1394825463533,7818539.69499246,0.0,1.0
2023-09-21,57.05,58.04,56.51,58.04,4670352,54.5940079991384,55.5413886813321,54.0772548997601,55.5413886813321,4880454.67561577,0.0,1.0
2023-09-22,56.12,57.4,56.05,57.11,5424473,53.7040443279868,54.9289405635503,53.6370578151044,54.6514250101805,5668500.92147263,0.0,1.0
2023-09-25,55.98,56.24,55.49,55.88,3689466,53.5700713022221,53.8188783500709,53.1011657120454,53.4743762838187,3855442.07165229,0.0,1.0
2023-09-26,55.6,55.95,55.31,55.43,5478823,53.2064302322892,53.541362796701,52.9289146789193,53.0437487010034,5725295.93641362,0.0,1.0
2023-09-27,55.54,56.29,55.14,55.51,4843412,53.1490132212471,53.8667258592726,52.7662331476335,53.1203047157261,5061300.03505807,0.0,1.0
2023-09-28,55.82,56.47,55.28,55.33,4327259,53.4169592727766,54.0389768923987,52.9002061733983,52.9480536826,4521927.13079238,0.0,1.0
2023-09-29,55.27,56.085,55.045,55.83,6005745,52.8906366715579,53.6705510715456,52.6753228801503,53.426528774617,6275922.3000335,0.0,1.0
2023-10-02,54.24,55.46,53.9,55.32,4260259,51.9049779820029,53.0724572065244,51.5796149194314,52.9384841807596,4451913.03693687,0.0,1.0
2023-10-03,53.75,54.04,53.04,53.75,3550294,51.4360723918263,51.7135879451961,50.7566377611622,51.4360723918263,3710009.21389022,0.0,1.0
2023-10-04,54.3,54.435,53.51,54.1,2881017,51.962394993045,52.0915832678896,51.2064043476581,51.7710049562382,3010623.8005569,0.0,1.0
2023-10-05,54.15,54.47,53.44,54.14,3322648,51.8188524654399,52.1250765243308,51.1394178347758,51.8092829635995,3472122.22269872,0.0,1.0
2023-10-06,53.44,54.46,53.27,53.87,4267496,51.1394178347758,52.1155070224904,50.97673630349,51.5509064139104,4459475.60405974,0.0,1.0
2023-10-09,52.29,53.23,51.06,52.65,7837729,50.0389251231367,50.9384582961286,48.8618763967749,50.3834271893889,8190320.80328406,0.0,1.0
2023-10-10,53.1,53.4,52.04,52.29,8378508,50.8140547722042,51.1011398274144,49.7996875771282,50.0389251231367,8755427.54449433,0.0,1.0
2023-10-11,53.12,53.65,52.5552,53.25,3118507,50.8331937758849,51.3403773734229,50.2927083119425,50.9575972998093,3258797.63861279,0.0,1.0
2023-10-12,51.6,52.87,51.18,52.83,4258516,49.3786294961532,50.5939562298764,48.976710418859,50.555678222515,4450091.62551015,0.0,1.0
2023-10-13,51.82,52.23,51.28,51.36,3614468,49.5891585366407,49.9815081120946,49.0724054372624,49.1489614519851,3777070.17596609,0.0,1.0
2023-10-16,52.6,52.81,51.54,52.32,2550770,50.3355796801872,50.5365392188344,49.3212124851112,50.0676336286577,2665520.1519972,0.0,1.0
2023-10-17,53.61,54.14,52.9,53.35,3550162,51.3020993660615,51.8092829635995,50.6226647353974,51.0532923182127,3709871.27567546,0.0,1.0
2023-10-18,51.86,53.73,51.83,52.99,3648105,49.6274365440021,51.4169333881456,49.5987280384811,50.7087902519605,3812220.38604098,0.0,1.0
2023-10-19,51.42,52.64,51.41,52.26,5070411,49.2063784630271,50.3738576875486,49.1968089611868,50.0102166176157,5298510.91999996,0.0,1.0
2023-10-20,50.4,52.16,50.39,51.78,4358789,48.2302892753125,49.9145215992123,48.2207197734721,49.5508805292794,4554875.55436348,0.0,1.0
2023-10-23,49.58,50.64,49.5,50.16,5171645,47.4455901244046,48.4599573194806,47.3690341096819,48.0006212311443,5404299.0808562,0.0,1.0
2023-10-24,50.5,51.0,49.925,49.98,4028488,48.3259842937159,48.8044593857329,47.7757379378963,47.8283701980182,4209715.47653411,0.0,1.0
2023-10-25,48.85,49.56,48.16,49.0,5358410,46.7470164900598,47.4264511207239,46.0867208630764,46.8905590176649,5599465.97994462,0.0,1.0
2023-10-26,48.22,49.06,48.05,48.67,3561391,46.1441378741184,46.9479760287069,45.9814563428326,46.5747654569337,3721605.42880835,0.0,1.0
2023-10-27,47.16,48.22,46.911,47.91,5102029,45.1297706790424,46.1441378741184,44.8914900832179,45.8474833170679,5331551.3023809,0.0,1.0
2023-10-30,48.41,48.5127,47.31,47.63,8071386,46.3259584090848,46.4242371929851,45.2733132066475,45.5795372655383,8434489.20817954,0.0,1.0
2023-10-31,49.11,49.33,47.97,48.5,7476736,46.9958235379086,47.2063525783961,45.9049003281099,46.4120839256479,7813088.00055002,0.0,1.0
2023-11-01,49.28,49.52,48.46,49.52,4065974,47.1585050691944,47.3881731133626,46.3738059182865,47.3881731133626,4248887.83955303,0.0,1.0
2023-11-02,51.36,51.39,49.81,49.95,6686888,49.1489614519851,49.1776699575061,47.6656886667324,47.7996616924972,6987707.52288457,0.0,1.0
2023-11-03,51.96,52.51,51.785,52.0,6290557,49.7231315624055,50.2494541636242,49.5556652801995,49.7614095697668,6573546.98808088,0.0,1.0
2023-11-06,51.72,52.07,51.31,51.77,4616011,49.4934635182373,49.8283960826492,49.1011139427834,49.541311027439,4823669.06555306,0.0,1.0
2023-11-07,51.1,52.15,49.91,51.28,9000197,48.9001544041363,49.9049520973719,47.7613836851358,49.0724054372624,9405084.14143367,0.0,1.0
2023-11-08,53.0,53.295,50.845,50.95,6838576,50.7183597538008,51.0006600580908,48.6561321072076,48.7566118765312,7146219.43137344,0.0,1.0
2023-11-09,51.78,53.11,51.6,52.79,4994250,49.5508805292794,50.8236242740445,49.3786294961532,50.5174002151537,5218923.7050428,0.0,1.0
2023-11-10,52.41,52.67,51.57,51.92,4284192,50.1537591452208,50.4025661930696,49.3499209906322,49.6848535550441,4476922.69825394,0.0,1.0
2023-11-13,52.39,52.85,52.14,52.27,3571960,50.1346201415401,50.5748172261957,49.8953825955316,50.019786119456,3732649.89086744,0.0,1.0
2023-11-14,53.91,54.975,53.39,53.44,8832706,51.5891844212717,52.6083363672679,51.0915703255741,51.1394178347758,9230058.31167319,0.0,1.0
2023-11-15,54.46,54.74,53.9217,53.95,7561454,52.1155070224904,52.3834530740199,51.6003807384249,51.6274624286331,7901617.16477764,0.0,1.0
2023-11-16,53.9,54.85,53.76,54.44,4670405,51.5796149194314,52.4887175942637,51.4456418936666,52.0963680188097,4880510.05989897,0.0,1.0
2023-11-17,54.67,54.78,54.1,54.31,3834407,52.3164665611376,52.4217310813813,51.7710049562382,51.9719644948853,4006903.45639126,0.0,1.0
2023-11-20,54.8,55.08,54.41,54.54,7413542,52.440870085062,52.7088161365915,52.0676595132887,52.1920630372131,7747051.12522009,0.0,1.0
2023-11-21,53.9,54.86,53.79,54.51,3581277,51.5796149194314,52.498287096104,51.4743503991876,52.1633545316921,3742386.02985925,0.0,1.0
2023-11-22,54.43,54.53,53.93,54.07,4368443,52.0867985169694,52.1824935353728,51.6083234249524,51.7422964507172,4564963.85379753,0.0,1.0
2023-11-24,55.5,55.55,54.65,54.67,2094009,53.1107352138858,53.1585827230874,52.2973275574569,52.3164665611376,2188211.08448175,0.0,1.0
2023-11-27,55.99,56.42,55.24,55.25,6377206,53.5796408040624,53.991129383197,52.8619281660369,52.8714976678773,6664094.02119261,0.0,1.0
2023-11-28,56.91,57.34,55.98,56.0,6094993,54.4600349733737,54.8715235525083,53.5700713022221,53.5892103059027,6369185.25299493,0.0,1.0
2023-11-29,58.18,59.02,57.18,57.26,7615751,55.6753617070968,56.4791998616854,54.7184115230628,54.7949675377856,7958356.79543544,0.0,1.0
2023-11-30,58.64,59.07,58.325,58.4,8568480,56.1155587917524,56.5270473708871,55.8141194837817,55.8858907475843,8953945.71520953,0.0,1.0
2023-12-01,59.9,59.95,58.64,58.64,8827503,57.3213160236353,57.369163532837,56.1155587917524,56.1155587917524,9224621.24704139,0.0,1.0
2023-12-04,59.93,60.285,59.49,59.49,6297905,57.3500245291563,57.6897418444883,56.9289664481813,56.9289664481813,6581225.54870253,0.0,1.0
2023-12-05,59.59,60.04,59.36,59.7,4919471,57.0246614665847,57.4552890494,56.8045629242569,57.1299259868285,5140780.66139473,0.0,1.0
2023-12-06,58.96,60.56,58.65,59.98,8202089,56.4217828506433,57.9529031450977,56.1251282935928,57.397872038358,8571072.07548097,0.0,1.0
2023-12-07,58.92,58.99,58.24,58.69,9540759,56.8811189389796,56.9486966430823,56.2246498134109,56.6590779112137,9882743.70768003,0.52,1.0
2023-12-08,58.94,59.21,58.43,58.95,15519352,56.9004268544375,57.1610837131192,56.408075010261,56.9100808121665,16075636.9933746,0.0,1.0
2023-12-11,58.72,59.6,58.625,58.99,7024585,56.6880397844006,57.5375880645483,56.5963271859756,56.9486966430823,7276378.45247045,0.0,1.0
2023-12-12,57.84,58.85,57.5,58.67,7215557,55.8384915042529,56.813541234877,55.5102569414686,56.6397699957558,7474195.76777451,0.0,1.0
2023-12-13,60.0,60.1,57.13,57.86,7332658,57.9237463737063,58.0202859509958,55.1530605054974,55.8577994197108,7595494.20649548,0.0,1.0
2023-12-14,60.36,61.89,59.41,60.85,9352245,58.2712888519486,59.7483443844781,57.3541628676982,58.7443327806672,9687472.4984073,0.0,1.0
2023-12-15,59.41,60.74,59.1,59.7,7523621,57.3541628676982,58.6381392456487,57.0548901781007,57.6341276418378,7793302.19919813,0.0,1.0
2023-12-18,60.04,60.42,59.2877,59.82,6678035,57.9623622046221,58.3292125983223,57.2360949646731,57.7499751345852,6917406.50570012,0.0,1.0
2023-12-19,59.92,60.31,59.695,60.21,5127965,57.8465147118747,58.2230190633038,57.6293006629733,58.1264794860143,5311774.86371403,0.0,1.0
2023-12-20,58.88,60.129,58.85,59.5,2450118,56.8425031080638,58.0482824284098,56.813541234877,57.4410484872588,2537941.50418993,0.0,1.0
2023-12-21,59.71,59.74,58.86,59.07,2663677,57.6437815995668,57.6727434727536,56.8231951926059,57.0259283049139,2759155.44151592,0.0,1.0
2023-12-22,59.94,60.385,59.46,60.0,2843760,57.8658226273326,58.2954237462709,57.402432656343,57.9237463737063,2945693.44495047,0.0,1.0
2023-12-26,60.27,60.43,59.74,59.78,2158372,58.184403232388,58.3388665560512,57.6727434727536,57.7113593036694,2235737.98497926,0.0,1.0
2023-12-27,60.4,60.75,60.1,60.51,1778024,58.3099046828644,58.6477932033777,58.0202859509958,58.4160982178828,1841756.56235569,0.0,1.0
2023-12-28,60.8,60.92,60.2,60.2,1745826,58.6960629920224,58.8119104847698,58.1168255282854,58.1168255282854,1808404.43786539,0.0,1.0
2023-12-29,60.07,61.19,59.9594,60.58,2647304,57.991324077809,59.0725673434515,57.8845513053268,58.4836759219855,2742195.55784987,0.0,1.0
2024-01-02,60.97,61.51,59.62,59.81,6208345,58.8601802734146,59.3814939907779,57.5568959800062,57.7403211768563,6430880.65465827,0.0,1.0
2024-01-03,60.21,60.915,59.935,60.66,3794267,58.1264794860143,58.8070835059054,57.8609956484681,58.5609075838171,3930270.98991893,0.0,1.0
2024-01-04,60.57,61.1,60.23,60.34,7565577,58.4740219642565,58.9856817238909,58.1457874014722,58.2519809364907,7836762.09531325,0.0,1.0
2024-01-05,61.41,61.83,60.235,60.41,4565164,59.2849544134884,59.6904206381044,58.1506143803367,58.3195586405933,4728800.48594953,0.0,1.0
2024-01-08,63.35,63.545,61.67,62.0,5878788,61.1578222129049,61.3460743886195,59.5359573144412,59.8545379194965,6089510.81520714,0.0,1.0
2024-01-09,62.17,63.83,62.08,62.97,4280788,60.0186552008887,61.6212121838946,59.9317695813281,60.7909718192048,4434231.14145449,0.0,1.0
2024-01-10,62.45,62.63,61.745,62.06,3567175,60.2889660172993,60.4627372564205,59.6083619974083,59.9124616658702,3695038.96759613,0.0,1.0
2024-01-11,62.3,62.655,61.585,62.46,3960179,60.1441566513651,60.4868721507428,59.4538986737451,60.2986199750283,4102130.03950069,0.0,1.0
2024-01-12,61.79,62.88,61.565,62.56,2570719,59.6518048071886,60.7040861996442,59.4345907582872,60.3951595523178,2662865.39901736,0.0,1.0
2024-01-16,61.16,61.78,60.82,61.25,4524029,59.0436054702647,59.6421508494596,58.7153709074803,59.1304910898252,4686191.01825252,0.0,1.0
2024-01-17,59.8,61.28,59.63,60.32,3997457,57.7306672191273,59.1594529630121,57.5665499377351,58.2326730210328,4140744.25456837,0.0,1.0
2024-01-18,59.01,59.85,58.24,59.72,6111673,56.9680045585402,57.7789370077721,56.2246498134109,57.6534355572957,6330743.48530844,0.0,1.0
2024-01-19,59.86,60.08,58.62,59.36,4127401,57.788590965501,58.0009780355379,56.5915002071111,57.3058930790535,4275346.04551087,0.0,1.0
2024-01-22,61.83,61.98,60.32,60.41,8135538,59.6904206381044,59.8352300040386,58.2326730210328,58.3195586405933,8427153.12042697,0.0,1.0
2024-01-23,60.43,62.71,60.37,62.15,7548338,58.3388665560512,60.5399689182521,58.2809428096775,59.9993472854308,7818905.170222,0.0,1.0
2024-01-24,61.06,61.11,59.9,60.42,16248175,58.9470658929751,58.9953356816199,57.8272067964168,58.3292125983223,16830584.3636271,0.0,1.0
2024-01-25,62.25,62.355,61.11,61.66,4676280,60.0958868627203,60.1972534188743,58.9953356816199,59.5263033567122,4843899.39472845,0.0,1.0
2024-01-26,63.51,63.85,62.06,62.06,5929764,61.3122855365681,61.6405200993525,59.9124616658702,59.9124616658702,6142314.02963093,0.0,1.0
2024-01-29,63.5,63.86,62.915,63.25,5660777,61.3026315788392,61.6501740570814,60.7378750516956,61.0612826356154,5863685.29771372,0.0,1.0
2024-01-30,63.15,63.42,62.46,63.12,4985656,60.9647430583259,61.2253999170076,60.2986199750283,60.9357811851391,5164364.85426968,0.0,1.0
2024-01-31,62.26,63.59,62.26,63.17,4098191,60.1055408204493,61.3895171983998,60.1055408204493,60.9840509737838,4245089.0246909,0.0,1.0
2024-02-01,62.87,63.235,61.55,62.51,4684154,60.6944322419153,61.046801699022,59.4201098216937,60.346889763673,4852055.63512339,0.0,1.0
2024-02-02,62.29,62.905,61.79,62.64,2778704,60.1345026936361,60.7282210939666,59.6518048071886,60.4723912141494,2878305.53853266,0.0,1.0
2024-02-05,61.71,62.14,61.26,61.47,3001828,59.574573145357,59.9896933277019,59.1401450475542,59.3428781598621,3109427.32947533,0.0,1.0
2024-02-06,61.62,61.66,60.5,61.44,3597191,59.4876875257964,59.5263033567122,58.4064442601539,59.3139162866753,3726130.87916519,0.0,1.0
2024-02-07,61.67,62.04,60.84,62.01,2955151,59.5359573144412,59.8931537504123,58.7346788229382,59.8641918772255,3061077.21099488,0.0,1.0
2024-02-08,61.44,61.98,61.31,61.45,2480014,59.3139162866753,59.8352300040386,59.1884148361989,59.3235702444042,2568909.11440676,0.0,1.0
2024-02-09,61.76,62.11,61.28,61.28,3294413,59.6228429340017,59.960731454515,59.1594529630121,59.1594529630121,3412499.92230695,0.0,1.0
2024-02-12,62.32,62.6175,61.56,61.95,3422519,60.163464566823,60.4506698092593,59.4297637794227,59.8062681308518,3545197.83087125,0.0,1.0
2024-02-13,61.24,61.72,60.39,61.52,3777239,59.1208371320963,59.5842271030859,58.3002507251354,59.3911479485069,3912632.62803867,0.0,1.0
2024-02-14,62.64,62.7,61.62,61.92,4899738,60.4723912141494,60.5303149605231,59.4876875257964,59.7773062576649,5075367.15776813,0.0,1.0
2024-02-15,63.65,63.86,62.8,62.89,2915890,61.4474409447735,61.6501740570814,60.6268545378126,60.7137401573732,3020408.91608174,0.0,1.0
2024-02-16,63.65,64.52,63.07,63.39,3268477,61.4474409447735,62.2873352671922,60.8875113964943,61.1964380438207,3385634.25671342,0.0,1.0
2024-02-20,62.96,63.77,62.92,63.09,2964530,60.7813178614758,61.5632884375209,60.74270203056,60.9068193119522,3070792.39751562,0.0,1.0
2024-02-21,63.45,63.53,62.17,62.77,2538438,61.2543617901944,61.3315934520261,60.0186552008887,60.5978926646258,2629427.29942512,0.0,1.0
2024-02-22,64.1,64.495,63.4,63.52,2841401,61.8818690425763,62.2632003728698,61.2060920015497,61.3219394942971,2943249.8875347,0.0,1.0
2024-02-23,64.28,64.83,64.115,64.38,5602779,62.0556402816974,62.5866079567897,61.8963499791697,62.1521798589869,5803608.38249575,0.0,1.0
2024-02-26,67.33,68.02,62.625,62.79,9512067,65.0000973890274,65.6662204723251,60.457910277556,60.6172005800837,9853023.25436382,0.0,1.0
2024-02-27,66.98,68.145,66.2,67.66,6941584,64.6622088685142,65.786894943937,63.909200165656,65.3186779940828,7190402.31467248,0.0,1.0
2024-02-28,66.87,67.665,66.38,66.93,3711283,64.5560153334957,65.3235049729473,64.0829714047771,64.6139390798694,3844312.4614792,0.0,1.0
2024-02-29,69.19,69.55,67.5,68.02,9151689,66.7957335266124,67.1432760048546,65.1642146704196,65.6662204723251,9479727.64843913,0.0,1.0
2024-03-01,69.21,69.59,68.62,69.25,6846199,66.8150414420703,67.1818918357704,66.2454579360621,66.8536572729861,7091598.27732524,0.0,1.0
2024-03-04,69.45,69.96,68.99,69.52,3790663,67.0467364275651,67.5390882717416,66.6026543720333,67.1143141316677,3926537.80597387,0.0,1.0
2024-03-05,69.75,70.52,69.24,69.29,4243047,67.3363551594336,68.0797099045628,66.8440033152571,66.8922731039019,4395137.33033615,0.0,1.0
2024-03-06,69.83,70.49,69.33,69.85,3953271,67.4135868212652,68.050748031376,66.9308889348177,67.4328947367231,4094974.42499113,0.0,1.0
2024-03-07,69.15,70.14,68.86,69.89,2885196,67.1046601739388,68.0653776514832,66.8232378825369,67.8227722278609,2973136.3348366,0.36,1.0
2024-03-08,69.65,70.3525,68.85,69.36,3698326,67.5898710211835,68.2715922615622,66.813533665592,67.3084487297815,3811050.41344536,0.0,1.0
2024-03-11,69.75,70.07,68.94,69.48,2486037,67.6869131906324,67.997448132869,66.900871618096,67.4248993331203,2561811.02928473,0.0,1.0
2024-03-12,69.55,70.515,69.53,70.02,2722574,67.4928288517345,68.4292857869168,67.4734204178447,67.9489270481445,2805557.64103424,0.0,1.0
2024-03-13,68.9,70.03,68.7,68.92,4007694,66.8620547503165,67.9586312650894,66.6679704114186,66.8814631842062,4129847.90298705,0.0,1.0
2024-03-14,68.22,68.83,67.74,68.54,5345708,66.2021679980637,66.7941252317022,65.7363655847088,66.5127029403003,5508644.36600726,0.0,1.0
2024-03-15,69.12,69.67,67.51,67.58,5771608,67.0755475231041,67.6092794550732,65.5131685949762,65.5810981135905,5947525.73316808,0.0,1.0
2024-03-18,69.3,69.7,68.465,69.09,3051233,67.2502234281122,67.6383921059079,66.4399213132136,67.0464348722694,3144234.11731906,0.0,1.0
2024-03-19,69.86,70.0,68.97,69.41,3075439,67.7936595770262,67.9295186142547,66.9299842689307,67.356969814506,3169177.91251393,0.0,1.0
2024-03-20,70.7,71.095,69.62,70.0,3027661,68.6088138003973,68.9921303697206,67.5607583703488,67.9295186142547,3119943.64634767,0.0,1.0
2024-03-21,72.26,72.36,70.38,70.94,5869898,70.1226716438007,70.2197138132496,68.2982788581607,68.8417150070747,6048811.59740437,0.0,1.0
2024-03-22,70.52,72.34,70.49,72.17,3530944,68.4341378953892,70.2003053793598,68.4050252445545,70.0353336912966,3638566.63556767,0.0,1.0
2024-03-25,71.09,71.27,70.5,70.66,4007648,68.9872782612481,69.1619541662562,68.4147294614994,68.5699969326177,4129800.50091406,0.0,1.0
2024-03-26,72.3,72.33,71.07,71.29,6460363,70.1614885115802,70.1906011624149,68.9678698273583,69.181362600146,6657273.88071174,0.0,1.0
2024-03-27,73.46,73.58,72.32,73.0,7273768,71.2871776771879,71.4036282805266,70.18089694547,70.8407836977228,7495471.34127864,0.0,1.0
2024-03-28,74.18,74.75,73.605,73.75,4503657,71.9858812972202,72.5390216630792,71.4278888228889,71.5685999685898,4640927.77972145,0.0,1.0
2024-04-01,72.75,74.18,72.67,73.84,3486702,70.5981782741005,71.9858812972202,70.5205445385413,71.6559379210939,3592976.14614308,0.0,1.0
2024-04-02,73.7,73.84,71.76,72.05,4365580,71.5200788838654,71.6559379210939,69.637460796556,69.9188830879579,4498642.21378234,0.0,1.0
2024-04-03,72.61,73.57,72.57,73.57,3470482,70.4623192368719,71.3939240635817,70.4235023690924,71.3939240635817,3576261.76301243,0.0,1.0
2024-04-04,71.9,73.81,71.86,73.3,2640650,69.7733198337845,71.6268252702592,69.7345029660049,71.1319102060696,2721136.60998638,0.0,1.0
2024-04-05,72.44,72.7,71.69,72.14,2869537,70.2973475488088,70.549657189376,69.5695312779417,70.006221040462,2957000.05090053,0.0,1.0
2024-04-08,73.08,73.67,72.56,72.62,2867265,70.9184174332819,71.4909662330307,70.4137981521475,70.4720234538168,2954658.80068643,0.0,1.0
2024-04-09,73.87,73.99,73.26,73.26,2789942,71.6850505719285,71.8015011752672,71.09309333829,71.09309333829,2874979.00741811,0.0,1.0
2024-04-10,72.63,73.57,72.3,72.75,2819481,70.4817276707617,71.3939240635817,70.1614885115802,70.5981782741005,2905418.35164108,0.0,1.0
2024-04-11,72.16,72.98,71.67,72.75,3560982,70.0256294743517,70.821375263833,69.550122844052,70.5981782741005,3669520.18923467,0.0,1.0
2024-04-12,70.95,71.83,70.6705,71.6,2873303,68.8514192240196,69.7053903151702,68.5801863604099,69.4821933254377,2960880.8380072,0.0,1.0
2024-04-15,70.72,72.44,70.22,72.37,2316248,68.6282222342871,70.2973475488088,68.1430113870424,70.2294180301945,2386846.88641347,0.0,1.0
2024-04-16,70.7,71.43,70.5,70.86,3149879,68.6088138003973,69.3172216373745,68.4147294614994,68.7640812715156,3245886.83238115,0.0,1.0
2024-04-17,70.35,71.205,70.1,71.01,2950684,68.269166207326,69.0988767561144,68.0265607837037,68.909644525689,3040620.39910668,0.0,1.0
2024-04-18,70.0,70.98,69.88,70.93,3617170,67.9295186142547,68.8805318748543,67.813068010916,68.8320107901298,3727420.79092059,0.0,1.0
2024-04-19,70.73,71.665,70.34,70.37,5607672,68.637926451232,69.5452707355795,68.2594619903811,68.2885746412158,5778592.98884576,0.0,1.0
2024-04-22,71.3,71.93,70.355,71.22,3397154,69.1910668170909,69.8024324846192,68.2740183157985,69.1134330815318,3500698.73673591,0.0,1.0
2024-04-23,71.9,72.21,71.445,71.52,4256413,69.7733198337845,70.0741505590762,69.3317779627918,69.4045595898785,4386147.82024197,0.0,1.0
2024-04-24,70.81,71.79,70.78,71.38,4249254,68.7155601867911,69.6665734473907,68.6864475359564,69.26870055265,4378770.61501186,0.0,1.0
2024-04-25,70.47,71.12,69.93,70.23,3986834,68.3856168106647,69.0163909120828,67.8615890956405,68.1527156039873,4108352.09336279,0.0,1.0
2024-04-26,69.6,71.1,69.47,70.14,3761667,67.541349936459,68.996982478193,67.4151951161754,68.0653776514832,3876322.0374823,0.0,1.0
2024-04-29,69.44,70.52,69.21,69.78,3458922,67.3860824653407,68.4341378953892,67.1628854756081,67.7160258414671,3564349.41597232,0.0,1.0
2024-04-30,67.92,69.42,67.86,69.0,4536726,65.9110414897169,67.3666740314509,65.8528161880475,66.9590969197654,4675004.71780701,0.0,1.0
2024-05-01,67.2,68.21,66.715,67.95,4538961,65.2123378696845,66.1924637811188,64.7416833478572,65.9401541405516,4677307.84026676,0.0,1.0
2024-05-02,69.43,69.45,67.48,68.1,3956061,67.3763782483958,67.3957866822856,65.4840559441416,66.085717394725,4076641.13700768,0.0,1.0
2024-05-03,70.72,70.765,69.67,69.99,3571205,68.6282222342871,68.6718912105391,67.6092794550732,67.9198143973098,3680054.78471831,0.0,1.0
2024-05-06,70.45,71.4,70.38,71.16,5204283,68.3662083767749,69.2881089865398,68.2982788581607,69.0552077798624,5362908.75353787,0.0,1.0
2024-05-07,74.31,75.71,72.635,73.0,9594935,72.1120361175038,73.4706264897889,70.4865797792342,70.8407836977228,9887387.15806324,0.0,1.0
2024-05-08,74.05,75.1,72.67,74.6,5420473,71.8597264769366,72.8786692561504,70.5205445385413,72.3934584089058,5585688.19182501,0.0,1.0
2024-05-09,73.71,74.3647,73.37,74.32,3933052,71.5297831008102,72.1651181841924,71.1998397246839,72.1217403344487,4052930.82619058,0.0,1.0
2024-05-10,74.64,74.73,73.63,73.99,3954875,72.4322752766853,72.5196132291894,71.4521493652511,71.8015011752672,4075418.98790824,0.0,1.0
2024-05-13,75.75,76.17,74.9,74.97,5643759,73.5094433575685,73.9170204692541,72.6845849172526,72.7525144358668,5815779.91511186,0.0,1.0
2024-05-14,76.39,76.68,75.385,76.01,3888352,74.1305132420417,74.4119355334436,73.1552394390799,73.7617529981358,4006868.37699573,0.0,1.0
2024-05-15,77.48,77.63,76.72,76.84,5662479,75.1882728890351,75.3338361432085,74.4507524012232,74.5672030045619,5835070.49786192,0.0,1.0
2024-05-16,77.56,78.145,77.36,77.4,5431573,75.2659066245943,75.8336033158705,75.0718222856964,75.110639153476,5597126.51813514,0.0,1.0
2024-05-17,78.36,78.56,77.78,78.0,4670413,76.0422439801857,76.2363283190836,75.4793993973819,75.6928921701696,4812766.47721445,0.0,1.0
2024-05-20,77.72,78.73,77.52,78.5,3280735,75.4211740957125,76.4013000071468,75.2270897568147,76.1781030174142,3380731.30333959,0.0,1.0
2024-05-21,78.11,78.46,77.59,77.81,2852753,75.7996385565634,76.1392861496347,75.2950192754289,75.5085120482166,2939704.47713574,0.0,1.0
2024-05-22,77.24,78.04,77.0136,77.82,3073467,74.9553716823577,75.7317090379491,74.7356682107253,75.5182162651615,3167145.80625415,0.0,1.0
2024-05-23,76.31,77.63,76.02,77.63,2636922,74.0528795064826,75.3338361432085,73.7714572150806,75.3338361432085,2717294.98111393,0.0,1.0
2024-05-24,77.79,77.81,76.44,76.52,2949625,75.4891036143268,75.5085120482166,74.1790343267662,74.2566680623253,3039529.1209479,0.0,1.0
2024-05-28,75.13,77.79,74.0,77.79,4816887,72.9077819069851,75.4891036143268,71.8112053922121,75.4891036143268,4963704.98243519,0.0,1.0
2024-05-29,74.48,75.06,74.0,74.34,3587968,72.277007805567,72.8398523883709,71.8112053922121,72.1411487683385,3697328.71840631,0.0,1.0
2024-05-30,74.08,74.88,73.77,74.66,3084329,71.8888391277713,72.6651764833628,71.5880084024796,72.4516837105751,3178338.87836051,0.0,1.0
2024-05-31,75.88,75.94,74.23,74.36,7366482,73.6355981778521,73.6938234795215,72.0344023819447,72.1605572022283,7591011.24988382,0.0,1.0
2024-06-03,76.04,76.38,75.17,75.92,3221431,73.7908656489704,74.1208090250968,72.9465987747647,73.6744150456317,3319619.72644805,0.0,1.0
2024-06-04,76.07,76.635,75.67,75.94,4377114,73.8199782998051,74.3682665571916,73.4318096220094,73.6938234795215,4510527.7683464,0.0,1.0
2024-06-05,75.96,76.38,75.73,76.12,3381272,73.7132319134113,74.1208090250968,73.4900349236787,73.8684993845296,3484332.65579379,0.0,1.0
2024-06-06,76.37,76.54,75.64,75.86,2514251,74.1111048081519,74.2760764962151,73.4026969711747,73.6161897439624,2590884.98770942,0.0,1.0
2024-06-07,77.51,77.53,75.83,76.04,4073286,75.2173855398698,75.2367939737596,73.5870770931277,73.7908656489704,4197439.1371613,0.0,1.0
2024-06-10,77.29,77.5,76.29,76.87,4146653,75.3532445770983,75.5579823356853,74.3783028695411,74.9437690599243,4253231.72437629,0.36,1.0
2024-06-11,75.83,77.09,75.275,77.06,3845555,73.9298296840647,75.1582562355868,73.3887370363705,75.1290079843601,3944394.79836723,0.0,1.0
2024-06-12,76.95,77.83,76.7,76.7,4901857,75.0217643965288,75.8797130991792,74.7780289696395,74.7780289696395,5027846.2414762,0.0,1.0
2024-06-13,77.07,77.081,75.375,76.8,4510815,75.1387574014357,75.1494817602188,73.4862312071262,74.8755231403952,4626753.54334988,0.0,1.0
2024-06-14,76.57,76.97,75.14,76.82,4025448,74.6512865476571,75.04126323068,73.2571199058502,74.8950219745464,4128911.47111347,0.0,1.0
2024-06-17,76.12,76.39,74.75,75.89,3701192,74.2125627792563,74.4757970402968,72.8768926399029,73.9883261865182,3796321.33009628,0.0,1.0
2024-06-18,77.05,77.75,75.91,76.26,4624539,75.1192585672846,75.8017177625746,74.0078250206693,74.3490546183144,4743400.51733661,0.0,1.0
2024-06-20,76.48,76.73,75.6,76.26,4583754,74.5635417939769,74.8072772208663,73.7055930913266,74.3490546183144,4701567.24701506,0.0,1.0
2024-06-21,75.96,77.01,75.47,76.28,15128141,74.0565721060472,75.0802608989823,73.5788506693441,74.3685534524655,15516969.7662278,0.0,1.0
2024-06-24,75.55,76.9,75.48,76.04,4001057,73.6568460059487,74.973017311151,73.5886000864197,74.1345674426518,4103893.56510849,0.0,1.0
2024-06-25,75.2,75.95,75.06,75.44,3324975,73.3156164083037,74.0468226889716,73.1791245692457,73.5496024181174,3410434.66930029,0.0,1.0
2024-06-26,74.99,75.21,74.33,74.74,2865943,73.1108786497167,73.3253658253793,72.4674171227289,72.8671432228274,2939604.46843615,0.0,1.0
2024-06-27,74.63,74.9,73.7881,74.82,3168799,72.7598996349961,73.0231338960365,71.9390962114036,72.9451385594319,3250244.57917551,0.0,1.0
2024-06-28,75.36,75.48,74.48,74.88,4935020,73.4716070815128,73.5886000864197,72.6136583788625,73.0036350618854,5061861.60849039,0.0,1.0
2024-07-01,74.27,76.21,73.97,75.43,2576488,72.4089206202755,74.3003075329365,72.1164381080083,73.5398530010418,2642709.79488151,0.0,1.0
2024-07-02,75.23,75.395,74.135,74.43,1945459,73.3448646595304,73.5057300412773,72.2773034897552,72.5649112934846,1995461.86702224,0.0,1.0
2024-07-03,75.81,75.93,74.955,75.59,1287286,73.9103308499136,74.0273238548205,73.0767556899522,73.695843674251,1320372.27459,0.0,1.0
2024-07-05,75.42,75.755,74.98,75.65,2256111,73.5301035839663,73.8567090559979,73.1011292326411,73.7543401767044,2314098.35327777,0.0,1.0
2024-07-08,74.85,75.85,74.66,75.56,2049015,72.9743868106586,73.9493285182159,72.7891478862228,73.6665954230243,2101679.49951995,0.0,1.0
2024-07-09,73.72,75.0,73.6,74.85,3135839,71.872702681119,73.1206280667922,71.7557096762121,72.9743868106586,3216437.42973825,0.0,1.0
2024-07-10,73.92,74.12,72.92,73.8,2309012,72.0676910226304,72.2626793641419,71.0927493150732,71.9506980177236,2368359.03326503,0.0,1.0
2024-07-11,75.58,75.64,73.61,74.04,2322599,73.6860942571754,73.7445907596289,71.7654590932877,72.1846840275373,2382295.25108676,0.0,1.0
2024-07-12,76.42,76.66,75.45,75.97,2391426,74.5050452915235,74.7390313013372,73.559351835193,74.0663215231228,2452891.26669106,0.0,1.0
2024-07-15,76.11,77.3,76.05,76.81,3974273,74.2028133621808,75.3629939941739,74.1443168597273,74.8852725574708,4076421.15338132,0.0,1.0
2024-07-16,76.91,77.135,76.37,76.37,2761397,74.9827667282266,75.2021286124269,74.4562982061456,74.4562982061456,2832371.3906125,0.0,1.0
2024-07-17,77.26,77.99,76.64,77.02,2141921,75.3239963258716,76.0357037723883,74.7195324671861,75.0900103160578,2196973.40199621,0.0,1.0
2024-07-18,76.04,77.29,75.95,76.91,3200864,74.1345674426518,75.3532445770983,74.0468226889716,74.9827667282266,3283133.72501002,0.0,1.0
2024-07-19,75.25,76.53,74.855,76.53,2987492,73.3643634936816,74.6122888793548,72.9792615191964,74.6122888793548,3064277.56330717,0.0,1.0
2024-07-22,75.32,75.53,74.16,74.77,2717514,73.4326094132105,73.6373471717976,72.3016770324442,72.8963914740541,2787360.49441241,0.0,1.0
2024-07-23,75.1,75.57,74.57,75.3,2618738,73.218122237548,73.6763448400999,72.7014031325426,73.4131105790594,2686045.71914498,0.0,1.0
2024-07-24,75.33,75.48,74.24,74.72,2659073,73.4423588302861,73.5886000864197,72.3796723690487,72.8476443886762,2727417.4234093,0.0,1.0
2024-07-25,74.51,76.07,74.465,75.41,3014936,72.6429066300892,74.1638156938785,72.5990342532491,73.5203541668907,3092426.93858496,0.0,1.0
2024-07-26,75.68,76.5,74.67,75.01,2334467,73.7835884279312,74.5830406281281,72.7988973032984,73.1303774838678,2394468.2865698,0.0,1.0
2024-07-29,75.72,76.3,75.3,75.98,1869527,73.8225860962334,74.3880522866166,73.4131105790594,74.0760709401983,1917578.23622522,0.0,1.0
2024-07-30,76.74,77.11,76.155,76.3,1993502,74.8170266379418,75.177755069738,74.2466857390208,74.3880522866166,2044739.68499597,0.0,1.0
2024-07-31,76.83,77.41,76.35,76.96,1989067,74.904771391622,75.4702375820052,74.4367993719945,75.0315138136044,2040190.69507624,0.0,1.0
2024-08-01,75.09,77.34,74.61,77.13,2193139,73.2083728204724,75.4019916624762,72.7404008008449,75.1972539038891,2249507.82492938,0.0,1.0
2024-08-02,74.36,74.6,73.33,74.46,2291368,72.4966653739556,72.7306513837693,71.4924754151717,72.5941595447113,2350261.54101167,0.0,1.0
2024-08-05,72.8,74.13,72.01,72.86,5640494,70.9757563101663,72.2724287812174,70.2055523611961,71.0342528126198,5785467.94775307,0.0,1.0
2024-08-06,76.54,77.69,72.675,74.95,5743969,74.6220382964304,75.7432212601212,70.8538885967217,73.0718809814144,5891602.49836047,0.0,1.0
2024-08-07,76.45,77.97,76.2,77.77,5885263,74.5342935427502,76.0162049382372,74.2905581158609,75.8212165967258,6036528.08612102,0.0,1.0
2024-08-08,76.43,77.61,75.95,76.94,3194042,74.5147947085991,75.6652259235166,74.0468226889716,75.0120149794533,3276136.3835822,0.0,1.0
2024-08-09,77.59,77.705,75.47,76.34,2576083,75.6457270893655,75.7578453857345,73.5788506693441,74.4270499549189,2642294.38542999,0.0,1.0
2024-08-12,76.13,77.79,75.815,77.52,2815581,74.2223121963319,75.8407154308769,73.9152055584514,75.5774811698365,2887948.04671409,0.0,1.0
2024-08-13,78.26,78.37,76.54,76.59,4334914,76.2989380334288,76.4061816212601,74.6220382964304,74.6707853818082,4446331.47438257,0.0,1.0
2024-08-14,78.09,78.44,77.68,78.34,3007724,76.1331979431441,76.4744275407891,75.7334718430456,76.3769333700334,3085029.57324086,0.0,1.0
2024-08-15,78.48,79.25,78.0,78.51,3125283,76.5134252090914,77.2641303239105,76.0454531894639,76.5426734603181,3205610.11573766,0.0,1.0
2024-08-16,79.0,79.07,78.165,78.48,2167762,77.0203948970212,77.0886408165502,76.2063185712109,76.5134252090914,2223478.57640786,0.0,1.0
2024-08-19,79.16,80.2,78.94,79.87,1922351,77.1763855702303,78.1903249460898,76.9618983945677,77.868594182596,1971759.93713158,0.0,1.0
2024-08-20,78.52,79.42,78.3618,79.41,1738664,76.5524228773937,77.4298704141952,76.3981870992581,77.4201209971196,1783351.7496716,0.0,1.0
2024-08-21,79.21,79.32,78.14,78.68,1890590,77.2251326556082,77.3323762434395,76.1819450285219,76.7084135506029,1939182.60481129,0.0,1.0
2024-08-22,78.7,79.45,78.55,79.22,1791274,76.727912384754,77.4591186654219,76.5816711286204,77.2348820726837,1837313.95027518,0.0,1.0
2024-08-23,79.27,79.44,78.495,79.1,2002607,77.2836291580616,77.4493692483463,76.5280493347048,77.1178890677769,2054078.70488754,0.0,1.0
2024-08-26,80.38,81.0,79.41,79.67,2116822,78.3658144534501,78.9702783121356,77.4201209971196,77.6736058410845,2171229.29872783,0.0,1.0
2024-08-27,81.53,81.9,80.0,80.17,3126788,79.486997417141,79.8477258489371,77.9953366045784,78.1610766948631,3207153.79777355,0.0,1.0
2024-08-28,81.24,81.8,80.84,81.28,1694013,79.2042643219494,79.7502316781814,78.8142876389265,79.2432619902516,1737553.11406714,0.0,1.0
2024-08-29,81.33,81.83,80.48,81.26,1814006,79.2920090756295,79.7794799294081,78.4633086242059,79.2237631561005,1860630.21608245,0.0,1.0
2024-08-30,82.45,82.48,81.2,81.56,4283902,80.3839437880936,80.4131920393203,79.1652666536471,79.5162456683677,4394008.34613338,0.0,1.0
2024-09-03,82.63,83.135,81.99,82.0,2993698,80.5594332954539,81.0517788577703,79.9354706026173,79.9452200196928,3070643.07208774,0.0,1.0
2024-09-04,82.4,83.29,82.13,82.7,2014827,80.3351967027157,81.2028948224417,80.0719624416753,80.6276792149829,2066612.78759759,0.0,1.0
2024-09-05,82.47,82.92,81.65,82.81,2317815,80.4034426222447,80.8421663906455,79.6039904220478,80.7349228028142,2377388.29104708,0.0,1.0
2024-09-06,81.36,83.105,81.08,82.27,2725138,79.3212573268562,81.0225306065436,79.0482736487402,80.2084542807333,2795180.44912448,0.0,1.0
2024-09-09,82.39,82.96,81.29,81.86,3340410,80.3254472856402,80.8811640589478,79.2530114073272,79.8087281806348,3426266.38506376,0.0,1.0
2024-09-10,83.42,83.47,81.0489,82.24,2980596,81.6806162591447,81.729573713148,79.3589558753991,80.5252203446663,3044067.61000855,0.36,1.0
2024-09-11,83.53,83.61,81.63,82.94,3340925,81.788322657952,81.8666545843573,79.9279394058257,81.2106247007128,3412069.79408407,0.0,1.0
2024-09-12,84.25,84.4,83.175,83.54,2417572,82.4933099955999,82.6401823576099,81.4407247345284,81.7981141487527,2469054.04827208,0.0,1.0
2024-09-13,84.14,84.77,84.12,84.41,2639896,82.3856035967926,83.0024675172345,82.3660206151912,82.6499738484105,2696112.42429069,0.0,1.0
2024-09-16,85.03,85.26,83.61,84.55,3049157,83.2570462780517,83.482250566467,81.8666545843573,82.7870547196198,3114088.61232144,0.0,1.0
2024-09-17,85.04,85.63,84.565,84.74,1866257,83.2668377688524,83.8445357260916,82.8017419558208,82.9730930448325,1905998.82897639,0.0,1.0
2024-09-18,84.43,85.18,84.08,84.88,2688055,82.6695568300119,83.4039186400617,82.3268546519886,83.1101739160418,2745296.96725807,0.0,1.0
2024-09-19,84.41,85.14,83.655,85.07,3149994,82.6499738484105,83.364752676859,81.9107162929603,83.2962122412544,3217072.93008555,0.0,1.0
2024-09-20,84.06,84.0999,83.32,83.49,6188718,82.3072716703873,82.3463397186819,81.5827013511381,81.7491566947494,6320506.37230838,0.0,1.0
2024-09-23,84.39,84.64,83.62,84.36,2172340,82.6303908668092,82.8751781368258,81.876446075158,82.6010163944072,2218599.84779083,0.0,1.0
2024-09-24,84.03,84.61,83.57,84.12,3728914,82.2778971979853,82.8458036644238,81.8274886211547,82.3660206151912,3808320.99617238,0.0,1.0
2024-09-25,82.31,84.11,81.815,83.76,3386014,80.5937607802709,82.3562291243906,80.109081985638,82.0135269463673,3458118.96158872,0.0,1.0
2024-09-26,82.94,83.47,82.56,82.93,3170537,81.2106247007128,81.729573713148,80.8385480502876,81.2008332099122,3238053.39201746,0.0,1.0
2024-09-27,83.13,84.065,82.94,83.26,2075786,81.3966630259254,82.3121674157876,81.2106247007128,81.5239524063341,2119989.73625047,0.0,1.0
2024-09-30,83.75,83.83,82.66,83.16,2386587,82.0037354555667,82.082067381972,80.9364629582942,81.4260374983274,2437409.22458712,0.0,1.0
2024-10-01,83.67,84.1897,82.83,83.75,2695456,81.9254035291613,82.4342673060719,81.1029183019055,82.0037354555667,2752855.57110162,0.0,1.0
2024-10-02,83.46,83.75,82.88,83.34,2235639,81.7197822223474,82.0037354555667,81.1518757559088,81.6022843327394,2283246.7961347,0.0,1.0
2024-10-03,83.71,83.78,82.77,83.26,2219020,81.964569492364,82.0331099279687,81.0441693571015,81.5239524063341,2266273.89554343,0.0,1.0
2024-10-04,84.63,84.78,83.9,84.16,2108605,82.8653866460251,83.0122590080351,82.1506078175766,82.4051865783939,2153507.61485357,0.0,1.0
2024-10-07,84.3,84.78,84.12,84.6,2556617,82.5422674496032,83.0122590080351,82.3660206151912,82.8360121736231,2611060.00306557,0.0,1.0
2024-10-08,85.91,86.155,84.16,84.62,3786500,84.1186974685102,84.3585889931265,82.4051865783939,82.8555951552245,3867133.28652973,0.0,1.0
2024-10-09,86.37,86.67,85.88,86.22,2436287,84.5691060453408,84.8628507693607,84.0893229961082,84.4222336833308,2488167.5830555,0.0,1.0
2024-10-10,86.49,86.66,85.85,86.08,2515332,84.6866039349488,84.8530592785601,84.0599485237062,84.2851528121215,2568895.84150889,0.0,1.0
2024-10-11,86.75,87.9,86.57,86.83,2617777,84.9411826957661,86.0672041378425,84.7649358613541,85.0195146221714,2673522.40153491,0.0,1.0
2024-10-14,87.79,87.96,86.78,87.0,1828823,85.9594977390352,86.1259530826465,84.9705571681681,85.1859699657827,1867767.67422981,0.0,1.0
2024-10-15,89.05,89.32,87.74,88.25,3310781,87.1932255799189,87.4575958315369,85.9105402850319,86.4099063158658,3381283.87944281,0.0,1.0
2024-10-16,89.79,89.84,88.99,89.0,2083434,87.9177958991681,87.9667533531714,87.1344766351149,87.1442681259156,2127800.59994395,0.0,1.0
2024-10-17,89.92,90.29,89.46,90.0,2042055,88.0450852795768,88.4073704392014,87.5946767027462,88.1234172059821,2085540.436663,0.0,1.0
2024-10-18,90.95,91.14,89.2,90.12,2350186,89.0536088320452,89.2396471572578,87.3400979419289,88.2409150955901,2400233.06751252,0.0,1.0
2024-10-21,90.66,91.0498,90.13,90.71,2687750,88.7696555988259,89.1513279102359,88.2507065863907,88.8186130528293,2744985.47230167,0.0,1.0
2024-10-22,89.51,90.585,89.27,90.21,2590697,87.6436341567495,88.696219417821,87.4086383775335,88.329038512796,2645865.73458675,0.0,1.0
2024-10-23,89.9,90.09,89.29,89.48,2678730,88.0255022979754,88.2115406231881,87.4282213591349,87.6142596843475,2735773.39195188,0.0,1.0
2024-10-24,90.33,90.58,89.37,90.18,2191009,88.446536402404,88.6913236724206,87.5065532855402,88.299664040394,2237666.40300706,0.0,1.0
2024-10-25,89.72,91.22,89.575,90.61,1616119,87.8492554635635,89.3179790836632,87.7072788469538,88.7206981448226,1650534.1555244,0.0,1.0
2024-10-28,90.87,91.275,90.01,90.34,2038568,88.9752769056399,89.3718322830668,88.1332086967827,88.4563278932047,2081979.18121071,0.0,1.0
2024-10-29,90.01,90.89,89.445,90.75,2657170,88.1332086967827,88.9948598872412,87.5799894665452,88.8577790160319,2713754.273067,0.0,1.0
2024-10-30,90.72,91.44,89.48,90.08,2867166,88.8284045436299,89.5333918812778,87.6142596843475,88.2017491323874,2928222.12507759,0.0,1.0
2024-10-31,89.73,91.54,89.7,90.51,3862711,87.8590469543641,89.6313067892844,87.8296724819621,88.622783236816,3944967.19512599,0.0,1.0
2024-11-01,89.1,89.965,88.28,89.45,4665945,87.2421830339222,88.0891469881797,86.4392807882678,87.5848852119455,4765306.01416003,0.0,1.0
2024-11-04,89.7,91.98,87.68,88.0,6372472,87.8296724819621,90.0621323845137,85.8517913402279,86.1651190458491,6508173.4025297,0.0,1.0
2024-11-05,86.57,90.16,86.2,89.91,6019976,84.7649358613541,88.2800810587927,84.4026507017295,88.0352937887761,6148171.02171137,0.0,1.0
2024-11-06,86.44,88.22,84.4,88.0,8002306,84.6376464809454,86.3805318434638,82.6401823576099,86.1651190458491,8172714.6181425,0.0,1.0
2024-11-07,86.68,86.75,85.39,85.95,4177509,84.8726422601614,84.9411826957661,83.6095399468757,84.1578634317129,4266468.79933382,0.0,1.0
2024-11-08,88.07,88.99,86.93,87.26,3113264,86.2336594814538,87.1344766351149,85.117429530178,85.4405487266,3179560.76697602,0.0,1.0
2024-11-11,88.72,89.44,87.92,88.3,3854876,86.870106383497,87.5750937211449,86.0867871194438,86.4588637698691,3936965.34927891,0.0,1.0
2024-11-12,87.62,89.255,87.5,88.75,2932238,85.7930423954239,87.3939511413326,85.6755445058159,86.899480855899,2994679.82934831,0.0,1.0
2024-11-13,88.88,88.92,87.63,87.98,3507537,87.0267702363076,87.0659361995103,85.8028338862245,86.1455360642478,3582229.78646102,0.0,1.0
2024-11-14,88.46,89.5663,88.38,88.6,3183101,86.6155276226797,87.6987602499572,86.5371956962744,86.752608493889,3250884.94163108,0.0,1.0
2024-11-15,87.82,88.625,86.97,87.97,2655968,85.9888722114372,86.7770872208907,85.1565954933807,86.1357445734471,2712526.67655032,0.0,1.0
2024-11-18,88.42,88.55,87.63,87.63,2755520,86.5763616594771,86.7036510398857,85.8028338862245,85.8028338862245,2814198.63031781,0.0,1.0
2024-11-19,86.08,87.785,85.56,87.73,3057095,84.2851528121215,85.9546019936349,83.775995290487,85.9007487942312,3122195.65154724,0.0,1.0
2024-11-20,85.9,86.1,85.19,85.5,4447620,84.1089059777096,84.3047357937228,83.4137101308624,83.717246345683,4542331.7966025,0.0,1.0
2024-11-21,85.5,86.71,84.53,86.54,4287069,83.717246345683,84.9020167325634,82.7674717380185,84.7355613889521,4378361.87285084,0.0,1.0
2024-11-22,86.08,86.37,85.39,85.88,3817314,84.2851528121215,84.5691060453408,83.6095399468757,84.0893229961082,3898603.46878013,0.0,1.0
2024-11-25,84.41,86.0,84.1,85.95,6316119,82.6499738484105,84.2068208857162,82.3464376335899,84.1578634317129,6450620.36883213,0.0,1.0
2024-11-26,84.94,85.14,83.95,84.64,2646171,83.1689228608458,83.364752676859,82.19956527158,82.8751781368258,2702521.05003292,0.0,1.0
2024-11-27,85.55,85.85,85.065,85.19,2550232,83.7662037996863,84.0599485237062,83.2913164958541,83.4137101308624,2604539.03488004,0.0,1.0
2024-11-29,85.3,86.03,84.91,85.57,1126820,83.5214165296697,84.2361953581182,83.1395483884438,83.7857867812876,1150815.56316583,0.0,1.0
2024-12-02,85.13,85.635,84.12,85.52,2536020,83.3549611860584,83.849431471492,82.3660206151912,83.7368293272843,2590024.39120695,0.0,1.0
2024-12-03,85.24,85.579,84.795,85.24,4191566,83.4626675848657,83.7945991230082,83.0269462442361,83.4626675848657,4280825.14229137,0.0,1.0
2024-12-04,85.25,85.7672,83.45,85.45,5089027,83.4724590756664,83.9788749798767,81.7099907315467,83.6682888916797,5197397.51954272,0.0,1.0
2024-12-05,85.49,85.655,84.85,85.23,4084873,83.7074548548823,83.8690144530933,83.0807994436398,83.452876094065,4171860.12136447,0.0,1.0
2024-12-06,85.34,85.86,84.07,85.86,4354322,83.5605824928723,84.0697400145069,82.3170631611879,84.0697400145069,4447047.02138352,0.0,1.0
2024-12-09,83.78,85.16,83.675,84.94,3035643,82.3856035967926,83.7426355013471,82.2823511692721,83.5262970817804,3087021.99700703,0.36,1.0
2024-12-10,84.83,85.3,83.22,83.67,3196331,83.4181278719971,83.8803054047076,81.8349239833502,82.2774343870093,3250429.68053736,0.0,1.0
2024-12-11,85.28,85.29,84.0,84.91,2348238,83.8606382756561,83.8704718401819,82.6019420163592,83.4967963882031,2387982.49998692,0.0,1.0
2024-12-12,84.91,85.8497,84.85,85.6,2113824,83.4967963882031,84.4208564466885,83.4377950010486,84.1753123404804,2149600.98595302,0.0,1.0
2024-12-13,84.1,85.438,83.95,84.91,2331107,82.7002776616168,84.0160085951631,82.5527741937305,83.4967963882031,2370561.55364022,0.0,1.0
2024-12-16,83.05,84.784,83.03,84.24,3202968,81.6677533864123,83.3728934751786,81.6480862573608,82.8379475649774,3257179.01337859,0.0,1.0
2024-12-17,83.17,83.54,82.32,82.72,3532352,81.7857561607214,82.1495980481744,80.949903176032,81.3432457570623,3592137.91778933,0.0,1.0
2024-12-18,80.34,83.3485,80.3,83.2,3218401,79.0028573999322,81.9612852875062,78.9635231418291,81.8152568542987,3272873.22066179,0.0,1.0
2024-12-19,80.14,81.47,80.11,80.97,2706574,78.806186109417,80.1140501913427,78.7766854158397,79.6223719650548,2752383.42404799,0.0,1.0
2024-12-20,81.46,81.67,79.591,79.84,8122557,80.1042166268169,80.3107214818578,78.2663234169529,78.5111791736443,8260033.25520933,0.0,1.0
2024-12-23,81.4,81.515,80.59,80.98,2201860,80.0452152396624,80.1583012317086,79.2486965130761,79.6322055295806,2239127.01669132,0.0,1.0
2024-12-24,82.34,82.36,81.101,81.37,883616,80.9695703050836,80.9892374341351,79.7511916603423,80.0157145460851,898571.41597591,0.0,1.0
2024-12-26,82.26,82.49,81.621,81.85,1655471,80.8909017888775,81.1170737729699,80.2625370156816,80.4877256433215,1683490.24981107,0.0,1.0
2024-12-27,81.6,82.568,81.39,81.81,1551928,80.2418865301775,81.1937755762708,80.0353816751366,80.4483913852184,1578194.75932154,0.0,1.0
2024-12-30,80.59,81.09,80.14,81.0,1545929,79.2486965130761,79.7403747393639,78.806186109417,79.6518726586321,1572094.22478568,0.0,1.0
2024-12-31,80.77,81.2308,80.36,80.89,1975945,79.4257006745397,79.8788313278866,79.0225245289837,79.5437034488488,2009388.35030208,0.0,1.0
2025-01-02,80.09,81.13,79.7,81.13,1660280,78.7570182867882,79.779708997467,78.3735092702837,79.779708997467,1688380.64330714,0.0,1.0
2025-01-03,80.26,80.66,79.74,80.2,1630313,78.9241888837261,79.3175314647564,78.4128435283867,78.8651874965716,1657906.44453466,0.0,1.0
2025-01-06,79.04,80.33,78.835,80.26,2554138,77.7244940115837,78.9930238354064,77.5229059388057,78.9241888837261,2597367.40762716,0.0,1.0
2025-01-07,79.16,80.045,78.72,79.14,3494439,77.8424967858928,78.7127672464223,77.4098199467595,77.8228296568413,3553583.23103186,0.0,1.0
2025-01-08,79.35,79.5,78.55,79.25,3005437,78.0293345118822,78.1768379797686,77.2426493498216,77.9309988666246,3056304.75310134,0.0,1.0
2025-01-10,77.13,78.775,76.92,78.51,2431875,75.8462831871641,77.4639045516512,75.6397783321232,77.2033150917186,2473035.07657899,0.0,1.0
2025-01-13,78.63,78.68,76.8175,76.97,3154819,77.3213178660277,77.3704856886565,75.5389842957342,75.688946154752,3208215.07982846,0.0,1.0
2025-01-14,78.35,78.95,77.785,78.56,2050190,77.0459780593065,77.6359919308519,76.4903816636012,77.2524829143474,2084889.96500703,0.0,1.0
2025-01-15,78.04,80.0,77.92,79.97,2295924,76.741137559008,78.6685162060564,76.6231347846989,78.6390155124791,2334783.07279755,0.0,1.0
2025-01-16,78.71,78.76,77.64,78.0,1694683,77.3999863822337,77.4491542048625,76.3477949779778,76.701803300905,1723365.92245988,0.0,1.0
2025-01-17,78.78,79.46,78.415,78.91,3150125,77.4688213339141,78.1375037216655,77.1098962287239,77.5966576727489,3203441.63273539,0.0,1.0
2025-01-21,78.91,79.605,78.7508,79.07,2414861,77.5966576727489,78.280090407289,77.4401073254988,77.753994705161,2455733.11048578,0.0,1.0
2025-01-22,78.52,79.0,78.3,78.86,1880524,77.2131486562444,77.6851597534807,76.9968102366777,77.5474898501201,1912352.3266404,0.0,1.0
2025-01-23,79.29,79.33,78.3,78.98,2125746,77.9703331247277,78.0096673828307,76.9968102366777,77.6654926244292,2161724.76870623,0.0,1.0
2025-01-24,79.23,79.79,78.99,78.99,2001324,77.9113317375731,78.4620113510155,77.6753261889549,77.6753261889549,2035196.89605731,0.0,1.0
2025-01-27,81.11,81.23,79.2101,79.65,1942824,79.7600418684154,79.8780446427245,77.8917629441669,78.3243414476549,1975706.76931154,0.0,1.0
2025-01-28,80.36,81.39,80.16,80.55,2165821,79.0225245289837,80.0353816751366,78.8258532384685,79.209362254973,2202478.0478402,0.0,1.0
2025-01-29,80.64,81.37,80.15,80.4,1572145,79.2978643357049,80.0157145460851,78.8160196739428,79.0618587870867,1598753.93696973,0.0,1.0
2025-01-30,82.08,82.45,81.2,81.3,1897644,80.7138976274139,81.0777395148669,79.8485439491473,79.9468795944048,1929762.08680942,0.0,1.0
2025-01-31,81.47,82.38,81.265,82.29,2406810,80.1140501913427,81.0089045631866,79.9124621185647,80.9204024824548,2447545.84535022,0.0,1.0
2025-02-03,81.88,82.05,80.015,80.18,2385425,80.5172263368987,80.6843969338366,78.6832665528451,78.8455203675201,2425798.8990176,0.0,1.0
2025-02-04,81.53,82.105,80.88,81.85,1766476,80.1730515784972,80.7384815387283,79.533869884323,80.4877256433215,1796374.03646772,0.0,1.0
2025-02-05,82.24,82.39,81.73,82.08,2265161,80.871234659826,81.0187381277124,80.3697228690124,80.7138976274139,2303499.40153122,0.0,1.0
2025-02-06,82.86,82.86,81.97,82.65,2219521,81.4809156604229,81.4809156604229,80.6057284176305,81.274410805382,2257086.93341708,0.0,1.0
2025-02-07,83.42,83.97,82.94,83.11,2421005,82.0315952738653,82.572441322782,81.559584176629,81.7267547735669,2461981.09918195,0.0,1.0
2025-02-10,82.66,83.705,82.48,83.58,3450800,81.2842443699078,82.3118518628494,81.1072402084442,82.1889323062774,3509205.63033,0.0,1.0
2025-02-11,73.16,75.18,67.55,72.0,19368867,71.9423580704386,73.9287381046415,66.4257283714889,70.8016645854508,19696689.790632,0.0,1.0
2025-02-12,72.58,73.66,71.71,71.71,10135653,71.3720113279447,72.4340362967264,70.5164912142038,70.5164912142038,10307201.3952333,0.0,1.0
2025-02-13,70.53,72.88,70.23,72.57,6079418,69.3561306001645,71.6670182637174,69.0611236643918,71.3621777634189,6182313.63009434,0.0,1.0
2025-02-14,68.98,70.9,68.68,70.5,6282336,67.8319280986722,69.7199724876175,67.5369211628994,69.3266299065872,6388666.06665841,0.0,1.0
2025-02-18,69.67,70.35,69.01,69.1,4555112,68.5104440509494,69.1791264387008,67.8614287922494,67.9499308729812,4632208.37984924,0.0,1.0
2025-02-19,69.42,69.735,68.65,69.59,4038230,68.2646049378055,68.5743622203668,67.5074204693222,68.4317755347433,4106578.02612945,0.0,1.0
2025-02-20,69.85,70.2,69.11,69.65,3774977,68.687448212413,69.0316229708145,67.959764437507,68.4907769218979,3838869.40499775,0.0,1.0
2025-02-21,69.85,70.71,69.395,69.92,5688720,68.687448212413,69.5331347616281,68.240021026491,68.7562831640933,5785002.97130256,0.0,1.0
2025-02-24,69.37,69.9867,68.9,69.67,3276434,68.2154371151767,68.8218730394801,67.7532595824661,68.5104440509494,3331888.44331884,0.0,1.0
2025-02-25,69.31,70.76,68.85,69.93,3223169,68.1564357280221,69.5823025842569,67.7040917598373,68.7661167286191,3277721.92022288,0.0,1.0
2025-02-26,68.91,70.0,68.665,69.5,2572895,67.7630931469918,68.8349516802994,67.5221708161108,68.3432734540115,2616441.87441982,0.0,1.0
2025-02-27,69.25,69.92,68.95,69.06,3111519,68.0974343408676,68.7562831640933,67.8024274050949,67.9105966148782,3164182.21678416,0.0,1.0
2025-02-28,71.12,71.22,69.39,69.39,5425752,69.9363109071842,70.0346465524417,68.2351042442282,68.2351042442282,5517584.17386526,0.0,1.0
2025-03-03,72.2,72.46,70.915,71.41,3571171,70.9983358759659,71.2540085536356,69.7347228344061,70.2214842784311,3631613.93881744,0.0,1.0
2025-03-04,69.89,72.2,69.76,71.38,3809952,68.726782470516,70.9983358759659,68.5989461316812,70.1919835848538,3874436.36538978,0.0,1.0
2025-03-05,69.66,70.23,68.8,69.91,2973942,68.5006104864236,69.0611236643918,67.6549239372085,68.7464495995675,3024276.69255676,0.0,1.0
2025-03-06,70.39,70.6,68.73,69.04,2566992,69.2184606968039,69.4249655518448,67.5860889855282,67.8909294858267,2610438.96470733,0.0,1.0
2025-03-07,71.27,72.015,70.135,70.26,4576523,70.0838143750705,70.8164149322394,68.9677048013971,69.090624357969,4653981.76623819,0.0,1.0
2025-03-10,71.27,72.68,70.44,70.6,4870636,70.0838143750705,71.4703469732023,69.2676285194327,69.4249655518448,4953072.70038483,0.0,1.0
2025-03-11,68.12,71.082,68.08,70.8,4395250,67.3795841304873,70.3093893006943,67.3400189019902,70.0304544397901,4443548.20326842,0.4,1.0
2025-03-12,68.12,68.4047,66.51,68.19,3301023,67.3795841304873,67.6611896443151,65.7870836834808,67.4488232803572,3337297.04125993,0.0,1.0
2025-03-13,69.75,71.02,68.11,68.52,5225973,68.9918671917424,70.2480631965239,67.3696928233631,67.7752364154579,5283399.79170223,0.0,1.0
2025-03-14,70.89,71.3,69.42,69.81,3723494,70.1194762039085,70.5250197960033,68.6654540566417,69.051215034488,3764410.45983294,0.0,1.0
2025-03-17,72.26,72.91,70.24,70.67,3420632,71.4745852799327,72.1175202430098,69.4765412408313,69.9018674471747,3458220.39193276,0.0,1.0
2025-03-18,73.29,73.78,72.015,72.65,5841215,72.4933899137319,72.9780639628208,71.2322482553882,71.860346257779,5905402.51820818,0.0,1.0
2025-03-19,74.33,74.92,72.64,73.04,4613349,73.5220858546553,74.1056729749869,71.8504549506547,72.2461072356253,4664043.83368413,0.0,1.0
2025-03-20,74.41,74.89,73.71,73.86,3472572,73.6012163116495,74.0759990536141,72.908824812951,73.0571944198149,3510731.14642403,0.0,1.0
2025-03-21,73.35,74.435,73.12,74.16,6912826,72.5527377564775,73.6259445794601,72.3252376926194,73.3539336335429,6988789.15916209,0.0,1.0
2025-03-24,74.29,74.33,73.5,73.71,2459295,73.4825206261583,73.5220858546553,72.7011073633414,72.908824812951,2486319.52188317,0.0,1.0
2025-03-25,74.17,74.56,73.9,74.49,2919916,73.3638249406671,73.7495859185134,73.096759648312,73.6803467686436,2952002.16039923,0.0,1.0
2025-03-26,74.58,75.34,74.1,74.87,2014772,73.7693685327619,74.521107874206,73.2945857907973,74.0562164393656,2036911.77989773,0.0,1.0
2025-03-27,75.07,75.24,74.22,74.56,2412326,74.2540425818509,74.4221948029634,73.4132814762884,73.7495859185134,2438834.39235486,0.0,1.0
2025-03-28,73.65,75.38,73.22,75.07,2280405,72.8494769702054,74.5606731027031,72.424150763862,74.2540425818509,2305463.74847263,0.0,1.0
2025-03-31,74.68,75.01,73.18,73.67,3004128,73.8682816040046,74.1946947391053,72.384585535365,72.8692595844539,3037139.54309501,0.0,1.0
2025-04-01,74.57,74.93,73.86,74.6,2762424,73.7594772256377,74.1155642821112,73.0571944198149,73.7891511470105,2792779.52377352,0.0,1.0
2025-04-02,75.74,75.89,73.82,74.18,2733154,74.9167601591766,75.0651297660405,73.0176291913179,73.3737162477914,2763187.88372809,0.0,1.0
2025-04-03,74.51,76.37,73.95,74.25,4952698,73.7001293828921,75.5399125080052,73.1462161839333,73.4429553976612,5007121.84727401,0.0,1.0
2025-04-04,69.9,73.66,69.7,73.22,8786241,69.1402367986063,72.8593682773296,68.9424106561211,72.424150763862,8882790.60554765,0.0,1.0
2025-04-07,68.7,71.47,67.19,68.8,6075482,67.9532799436946,70.6931720171158,66.4596925679307,68.0521930149373,6142243.81436542,0.0,1.0
2025-04-08,68.14,71.53,67.21,70.54,4899944,67.3993667447358,70.7525198598614,66.4794751821793,69.7732804545592,4953788.14795879,0.0,1.0
2025-04-09,72.41,72.82,66.7,67.22,5587742,71.6229548867966,72.0284984788914,65.9750185188418,66.4893664893035,5649144.17255616,0.0,1.0
2025-04-10,69.51,72.305,68.24,71.8,3477866,68.75447582076,71.5190961619919,67.4982798159785,71.0195851522165,3516083.32074588,0.0,1.0
2025-04-11,72.35,72.7,68.7,69.61,3490186,71.563607044051,71.9098027934003,67.9532799436946,68.8533888920027,3528538.7018651,0.0,1.0
2025-04-14,71.36,72.39,71.17,72.12,3683549,70.5843676387489,71.6031722725481,70.3964328033879,71.336106980193,3724026.51512455,0.0,1.0
2025-04-15,70.08,72.255,69.96,72.04,3529205,69.3182803268431,71.4696396263705,69.1995846413519,71.2569765231989,3567986.47101209,0.0,1.0
2025-04-16,68.64,70.325,68.08,70.22,4109748,67.893932100949,69.5606173513876,67.3400189019902,69.4567586265828,4154908.8996726,0.0,1.0
2025-04-17,74.58,75.32,69.89,70.2,8057037,73.7693685327619,74.5013252599575,69.1303454914821,69.4369760123343,8145573.58171143,0.0,1.0
2025-04-21,76.37,78.5,75.5601,75.94,10388398,75.5399125080052,77.6467609254735,74.7388155440111,75.1145863016619,10502553.2717678,0.0,1.0
2025-04-22,79.12,79.4,76.57,77.05,5444275,78.2600219671779,78.5369785666573,75.7377386504905,76.2125213924552,5504100.65282957,0.0,1.0
2025-04-23,79.41,81.7,78.86,80.24,5263967,78.5468698737815,80.811979205238,78.002847981947,79.3678483650954,5321811.29740384,0.0,1.0
2025-04-24,79.87,80.79,78.4,79.08,5489463,79.0018700014977,79.91187025693,77.5478478542309,78.2204567386808,5549785.21143472,0.0,1.0
2025-04-25,79.26,79.73,78.55,79.2,4098022,78.3985002669176,78.863391701758,77.6962174610948,78.339152424172,4143054.04585733,0.0,1.0
2025-04-28,77.98,79.84,76.975,79.78,4057029,77.1324129550118,78.9721960801249,76.1383365890232,78.9128482373793,4101610.58496282,0.0,1.0
2025-04-29,78.63,78.69,77.62,78.04,3425614,77.7753479180889,77.8346957608345,76.7763258985382,77.1917607977573,3463257.13777172,0.0,1.0
2025-04-30,78.88,79.13,77.16,78.44,3533026,78.0226305961955,78.2699132743021,76.3213257708221,77.5874130827279,3571849.45893876,0.0,1.0
2025-05-01,77.71,78.6,77.58,78.11,2587798,76.8653476626566,77.7456739967161,76.7367606700412,77.2609999476272,2616234.6062958,0.0,1.0
2025-05-02,78.86,79.35,78.32,78.87,3190996,78.002847981947,78.4875220310359,77.4687173972367,78.0127392890713,3226060.98457123,0.0,1.0
2025-05-05,78.32,78.98,78.04,78.75,4406590,77.4687173972367,78.1215436674382,77.1917607977573,77.8940436035801,4455012.81543498,0.0,1.0
2025-05-06,75.89,78.0,75.13,77.08,7402153,75.0651297660405,77.1521955692603,74.3133904245965,76.242195313828,7483493.24008144,0.0,1.0
2025-05-07,75.51,77.1,74.7,76.24,5011969,74.6892600953185,76.2619779280765,73.8880642182531,75.4113255153898,5067044.16012445,0.0,1.0
2025-05-08,77.92,78.7,75.655,75.91,4855811,77.0730651122662,77.8445870679588,74.8326840486203,75.0849123802891,4909170.18246084,0.0,1.0
2025-05-09,78.34,79.02,77.91,78.32,3409720,77.4885000114853,78.1611088959352,77.0631738051419,77.4687173972367,3447188.48294144,0.0,1.0
2025-05-12,78.88,79.56,77.93,79.16,3471387,78.0226305961955,78.6952394806455,77.0829564193904,78.2995871956749,3509533.12478229,0.0,1.0
2025-05-13,77.68,78.98,77.31,78.93,3655648,76.8356737412838,78.1215436674382,76.4696953776861,78.0720871318169,3695818.91864667,0.0,1.0
2025-05-14,78.05,78.39,76.98,77.62,4415021,77.2016521048816,77.5379565471066,76.1432822425853,76.7763258985382,4463536.46139408,0.0,1.0
2025-05-15,78.71,78.8,77.798,77.98,4284630,77.854478375083,77.9435001392014,76.9523911653502,77.1324129550118,4331712.63026448,0.0,1.0
2025-05-16,79.86,79.88,78.53,78.74,4884639,78.9919786943734,79.0117613086219,77.6764348468463,77.8841522964558,4938314.96548884,0.0,1.0
2025-05-19,80.98,81.31,79.15,79.27,3139130,80.099805092291,80.4262182273917,78.2896958885507,78.4083915740418,3173625.04324577,0.0,1.0
2025-05-20,80.6,81.26,80.08,80.68,2990187,79.723935421569,80.3767616917704,79.2095874511072,79.8030658785631,3023045.34924898,0.0,1.0
2025-05-21,79.17,80.7,79.13,79.93,2827474,78.3094785027992,79.8228484928116,78.2699132743021,79.0612178442433,2858544.34047851,0.0,1.0
2025-05-22,78.34,79.14,77.51,78.87,2642865,77.4885000114853,78.2798045814264,76.6675215201713,78.0127392890713,2671906.72253705,0.0,1.0
2025-05-23,78.22,78.56,77.21,77.82,1696779,77.3698043259941,77.7061087682191,76.3707823064434,76.9741520410235,1715424.44156614,0.0,1.0
2025-05-27,79.96,79.98,78.005,78.18,2605914,79.090891765616,79.1106743798646,77.1571412228224,77.330239097497,2634549.67807793,0.0,1.0
2025-05-28,79.97,80.46,79.825,80.01,2609912,79.1007830727403,79.5854571218293,78.9573591194385,79.1403483012374,2638591.61100931,0.0,1.0
2025-05-29,78.27,79.97,77.6,79.97,3602324,77.4192608616154,79.1007830727403,76.7565432842897,79.1007830727403,3641908.95575694,0.0,1.0
2025-05-30,79.61,79.64,77.5,78.17,5576856,78.7446960162668,78.7743699376396,76.6576302130471,77.3203477903728,5638138.54927176,0.0,1.0
2025-06-02,79.09,79.49,77.92,78.72,3950664,78.2303480458051,78.6260003307756,77.0730651122662,77.8643696822073,3994076.76899317,0.0,1.0
2025-06-03,80.14,80.31,78.3,78.32,4555578,79.2689352938528,79.4370875149653,77.4489347829882,77.4687173972367,4605638.00392449,0.0,1.0
2025-06-04,80.34,81.06,80.13,80.33,2457739,79.4667614363381,80.1789355492851,79.2590439867285,79.4568701292138,2484746.42342363,0.0,1.0
2025-06-05,80.54,80.985,80.02,80.34,2229621,79.6645875788234,80.1047507458531,79.1502396083616,79.4667614363381,2254121.69695001,0.0,1.0
2025-06-06,81.23,81.71,80.91,81.33,2450858,80.3470877703976,80.8218705123623,80.0305659424211,80.4460008416402,2477789.8099917,0.0,1.0
2025-06-09,81.69,81.99,80.5,81.15,2213175,80.8020878981137,81.0988271118417,79.6250223503263,80.2679573134035,2237494.97634232,0.0,1.0
2025-06-10,81.1,81.965,80.71,81.77,2520349,80.6141530627527,81.473971094803,80.2264894413659,81.2801392841096,2535538.6881121,0.4,1.0
2025-06-11,81.06,81.59,80.52,81.44,2221039,80.5743926913284,81.1012176127003,80.0376276771005,80.9521162198592,2234424.80081362,0.0,1.0
2025-06-12,80.82,81.04,80.03,80.76,2502249,80.3358304627827,80.5545125056163,79.5505631271529,80.2761899056462,2517329.60268193,0.0,1.0
2025-06-13,79.35,80.01,78.94,79.88,2953022,78.8746368129399,79.5306829414408,78.4670930058409,79.4014617343118,2970819.33011903,0.0,1.0
2025-06-16,80.94,80.99,79.685,79.91,2575979,80.4551115770556,80.5048120413359,79.2076299236184,79.43128201288,2591503.96007232,0.0,1.0
2025-06-17,80.44,81.18,80.305,80.78,2053897,79.9581069342519,80.6936738056013,79.8239156806949,80.2960700913584,2066275.46617448,0.0,1.0
2025-06-18,80.44,81.73,80.27,80.5,3023854,79.9581069342519,81.2403789126853,79.7891253556987,80.0177474913883,3042078.22178695,0.0,1.0
2025-06-20,80.17,80.94,79.85,80.46,4369350,79.6897244271379,80.4551115770556,79.3716414557436,79.977987119964,4395683.28310984,0.0,1.0
2025-06-23,80.5,80.86,79.4503,80.01,3233012,80.0177474913883,80.375590834207,78.9743359442864,79.5306829414408,3252496.77926774,0.0,1.0
2025-06-24,82.13,82.365,81.0093,81.49,3580316,81.6379826269282,81.871574809046,80.5239964205481,81.0018166841396,3601893.91773392,0.0,1.0
2025-06-25,80.73,82.22,80.66,82.13,2700268,80.246369627078,81.7274434626329,80.1767889770855,81.6379826269282,2716542.02742203,0.0,1.0
2025-06-26,80.0,80.925,79.24,80.8,4049719,79.5207428485847,80.4402014377714,78.7652957915231,80.3159502770705,4074125.92481543,0.0,1.0
2025-06-27,80.8,80.92,79.48,80.26,4300734,80.3159502770705,80.4352313913434,79.0038580200689,79.7791852628426,4326653.74687359,0.0,1.0
2025-06-30,81.41,81.5,80.62,80.87,2356172,80.922295941291,81.0117567769957,80.1370286056612,80.385530927063,2370372.22299232,0.0,1.0
2025-07-01,82.35,82.74,80.885,81.25,3001395,81.8566646697619,82.2443282911487,80.4004410663472,80.7632544555938,3019483.86545126,0.0,1.0
2025-07-02,81.27,82.41,80.58,82.3,3393051,80.783134641306,81.9163052268983,80.0972682342369,81.8069642054815,3413500.30540907,0.0,1.0
2025-07-03,81.77,81.98,81.3,81.35,1293048,81.2801392841096,81.4888812340872,80.8129549198742,80.8626553841546,1300840.96670182,0.0,1.0
2025-07-07,80.84,82.02,80.53,81.86,2245845,80.3557106484948,81.5286416055115,80.0475677699566,81.3696001198143,2259380.30209432,0.0,1.0
2025-07-08,79.85,81.14,79.8,80.66,2323792,79.3716414557436,80.653913434177,79.3219409914632,80.1767889770855,2337797.07458189,0.0,1.0
2025-07-09,80.02,80.25,79.42,79.96,2364758,79.5406230342968,79.7692451699865,78.9442174629325,79.4809824771604,2379009.96926322,0.0,1.0
2025-07-10,80.22,80.975,79.66,79.87,2700188,79.7394248914183,80.4899019020518,79.1827796914782,79.3915216414557,2716461.54527648,0.0,1.0
2025-07-11,78.65,79.6395,78.13,79.61,3054739,78.1788303130148,79.1624025011233,77.661945484499,79.1330792271978,3073149.36010246,0.0,1.0
2025-07-14,79.5,80.24,78.7,79.05,2148364,79.023738205781,79.7593050771304,78.2285307772952,78.5764340272577,2161311.80171764,0.0,1.0
2025-07-15,78.7,79.71,78.7,79.29,1678807,78.2285307772952,79.2324801557586,78.2285307772952,78.8149962558035,1688924.86650595,0.0,1.0
2025-07-16,79.35,79.42,78.4,79.03,2504218,78.8746368129399,78.9442174629325,77.930327991613,78.5565538415456,2519310.46948923,0.0,1.0
2025-07-17,80.74,80.95,79.39,80.0,2238840,80.2563097199341,80.4650516699116,78.9143971843642,79.5207428485847,2252333.0842248,0.0,1.0
2025-07-18,80.33,81.15,80.06,81.05,2382449,79.8487659128351,80.6638535270331,79.5803834057211,80.5644525984724,2396807.58972427,0.0,1.0
2025-07-21,80.08,80.79,79.71,80.36,1298341,79.6002635914333,80.3060101842145,79.2324801557586,79.8785861914033,1306165.86665662,0.0,1.0
2025-07-22,81.64,81.699,80.08,80.21,1645882,81.1509180769807,81.2095646248315,79.6002635914333,79.7294847985622,1655801.43347898,0.0,1.0
2025-07-23,81.58,81.83,79.665,81.43,2406817,81.0912775198442,81.3397798412461,79.1877497379062,80.9421761270032,2421322.4512581,0.0,1.0
2025-07-24,80.41,81.755,80.38,81.42,2276501,79.9282866556837,81.2652291448255,79.8984663771155,80.9322360341471,2290221.06026819,0.0,1.0
2025-07-25,81.94,82.055,79.86,80.42,2694237,81.4491208626629,81.5634319305077,79.3815815485997,79.9382267485398,2710474.67967455,0.0,1.0
2025-07-28,81.83,82.17,81.08,81.41,1540448,81.3397798412461,81.6777429983526,80.5942728770406,80.922295941291,1549732.00180805,0.0,1.0
2025-07-29,81.62,82.62,81.425,82.11,1829154,81.1310378912685,82.1250471768758,80.9372060805751,81.6181024412161,1840177.98071418,0.0,1.0
2025-07-30,80.64,82.07,80.495,81.66,1873223,80.1569087913734,81.5783420697918,80.0127774449603,81.1707982626928,1884512.57661594,0.0,1.0
2025-07-31,79.41,80.99,79.271,80.2,2870128,78.9342773700764,80.5048120413359,78.796110079377,79.7195447057062,2887425.74295615,0.0,1.0
2025-08-01,78.36,79.45,77.8606,79.35,2786830,77.8905676201887,78.9740377415007,77.3941593829564,78.8746368129399,2803625.72095826,0.0,1.0
2025-08-04,78.96,79.32,78.43,78.84,2877707,78.4869731915531,78.8448165343717,77.9601482701812,78.3676920772802,2895050.42021998,0.0,1.0
2025-08-05,72.22,76.49,70.86,74.8,11722385,71.7873506065598,76.031770256103,70.4354979781339,74.3518945634267,11793033.6967003,0.0,1.0
2025-08-06,69.9,72.64,69.79,72.23,6490132,69.4812490639509,72.2048345065149,69.3719080425341,71.7972906994159,6529246.85309628,0.0,1.0
2025-08-07,70.07,71.94,69.83,70.16,5346204,69.6502306425041,71.5090280065898,69.4116684139584,69.7396914782088,5378424.60569535,0.0,1.0
2025-08-08,71.16,71.19,69.31,70.08,4362339,70.7337007638161,70.7635210423843,68.8947835854426,69.6601707353602,4388630.0290794,0.0,1.0
2025-08-11,69.87,71.87,69.175,71.25,3363014,69.4514287853827,71.4394473565973,68.7605923318856,70.8231615995207,3383282.27783637,0.0,1.0
2025-08-12,71.76,71.86,69.925,70.15,3035048,71.3301063351805,71.4295072637412,69.5060992960911,69.7297513853527,3053339.68600271,0.0,1.0
2025-08-13,72.77,72.91,70.98,71.31,5230124,72.3340557136438,72.4732170136289,70.5547790924068,70.8828021566572,5261645.01250565,0.0,1.0
2025-08-14,71.58,72.675,71.52,72.5,3490268,71.1511846637711,72.2396248315112,71.0915441066347,72.0656732065299,3511303.21470544,0.0,1.0
2025-08-15,70.83,71.99,70.71,71.54,3952946,70.4056776995657,71.5587284708701,70.2863965852928,71.1114242923469,3976769.69142685,0.0,1.0
2025-08-18,69.73,71.08,69.73,70.71,3912005,69.3122674853976,70.6541800209675,69.3122674853976,70.2863965852928,3935581.947416,0.0,1.0
2025-08-19,69.33,70.15,69.18,69.72,3623840,68.9146637711547,69.7297513853527,68.7655623783136,69.3023273925416,3645680.22901914,0.0,1.0
2025-08-20,69.76,70.32,69.07,69.31,3180109,69.3420877639658,69.8987329639059,68.6562213568968,68.8947835854426,3199274.94244388,0.0,1.0
2025-08-21,69.55,69.82,68.81,69.54,3826984,69.1333458139883,69.4017283211023,68.3977789426389,69.1234057211322,3850048.54120838,0.0,1.0
2025-08-22,71.76,71.9,69.925,70.04,3012720,71.3301063351805,71.4692676351655,69.5060992960911,69.6204103639359,3030877.11918035,0.0,1.0
2025-08-25,71.08,71.67,70.63,71.67,2389924,70.6541800209675,71.2406454994758,70.2068758424442,71.2406454994758,2404327.64019888,0.0,1.0
2025-08-26,70.0,71.57,69.69,71.08,4437725,69.5806499925116,71.1412445709151,69.2725071139733,70.6541800209675,4464470.36688263,0.0,1.0
2025-08-27,69.75,70.78,69.74,69.95,3637171,69.3321476711098,70.3559772352853,69.3222075782537,69.5309495282312,3659091.57254784,0.0,1.0
2025-08-28,69.75,69.98,69.33,69.79,2895799,69.3321476711098,69.5607698067995,68.9146637711547,69.3719080425341,2913251.45743559,0.0,1.0
2025-08-29,69.81,70.38,69.39,69.95,4449818,69.3917882282462,69.9583735210424,68.9743043282911,69.5309495282312,4476636.24920898,0.0,1.0
2025-09-02,68.31,69.88,67.91,69.78,3556905,67.9007742998352,69.4613688782387,67.5031705855923,69.361967949678,3578341.82386621,0.0,1.0
2025-09-03,68.19,68.47,67.6,67.91,2607964,67.7814931855624,68.0598157855324,67.1950277070541,67.5031705855923,2623681.72788911,0.0,1.0
2025-09-04,68.71,69.36,68.251,68.88,3002487,68.2983780140782,68.9444840497229,67.8421277519844,68.4673595926314,3020582.44673798,0.0,1.0
2025-09-05,68.74,69.885,68.2609,68.92,3308825,68.3281982926464,69.4663389246668,67.8519684439119,68.5071199640557,3328766.69052283,0.0,1.0
2025-09-08,68.96,69.06,67.59,68.49,3953533,68.54688033548,68.6462812640407,67.185087614198,68.0796959712446,3977360.22916981,0.0,1.0
2025-09-09,68.64,70.27,68.48,68.83,5646298,68.2287973640857,69.8490324996256,68.0697558783885,68.417659128351,5680327.21802019,0.0,1.0
2025-09-10,66.37,68.66,65.965,67.81,9947082,66.37,68.66,65.965,67.81,9947082,0.4,1.0
2025-09-11,67.71,67.74,65.82,66.52,6465922,67.71,67.74,65.82,66.52,6465922,0.0,1.0
2025-09-12,66.84,67.52,66.45,67.42,4107080,66.84,67.52,66.45,67.42,4107080,0.0,1.0
2025-09-15,66.93,67.43,66.52,67.27,5085132,66.93,67.43,66.52,67.27,5085132,0.0,1.0
2025-09-16,66.44,66.95,65.66,66.73,2989661,66.44,66.95,65.66,66.73,2989661,0.0,1.0
2025-09-17,67.15,68.1535,66.32,66.54,4000830,67.15,68.1535,66.32,66.54,4000830,0.0,1.0
2025-09-18,66.24,67.32,66.06,67.25,3720902,66.24,67.32,66.06,67.25,3720902,0.0,1.0
2025-09-19,65.11,66.96,65.03,66.6,6951562,65.11,66.96,65.03,66.6,6951562,0.0,1.0
2025-09-22,64.65,65.075,64.26,64.9,5800005,64.65,65.075,64.26,64.9,5800005,0.0,1.0
2025-09-23,63.37,64.65,63.195,64.58,4738102,63.37,64.65,63.195,64.58,4738102,0.0,1.0
2025-09-24,64.13,64.295,63.0,63.21,4875264,64.13,64.295,63.0,63.21,4875264,0.0,1.0
2025-09-25,63.79,65.0,63.65,64.12,4264887,63.79,65.0,63.65,64.12,4264887,0.0,1.0
2025-09-26,64.24,64.34,63.6601,63.89,4640514,64.24,64.34,63.6601,63.89,4640514,0.0,1.0
2025-09-29,65.78,66.0,64.105,64.48,4817989,65.78,66.0,64.105,64.48,4817989,0.0,1.0
2025-09-30,65.94,67.13,65.33,66.685,4396551,65.94,67.13,65.33,66.685,4396551,0.0,1.0
2025-10-01,66.51,66.54,65.37,65.87,3969927,66.51,66.54,65.37,65.87,3969927,0.0,1.0
2025-10-02,66.45,67.25,66.12,66.33,4130360,66.45,67.25,66.12,66.33,4130360,0.0,1.0
2025-10-03,66.71,67.46,66.18,66.42,2715919,66.71,67.46,66.18,66.42,2715919,0.0,1.0
2025-10-06,67.15,67.297,66.1801,66.8,3527136,67.15,67.297,66.1801,66.8,3527136,0.0,1.0
2025-10-07,68.51,69.135,67.46,67.8,3789375,68.51,69.135,67.46,67.8,3789375,0.0,1.0
2025-10-08,68.13,68.68,67.69,68.54,3515650,68.13,68.68,67.69,68.54,3515650,0.0,1.0
2025-10-09,68.57,68.82,67.94,68.53,2828145,68.57,68.82,67.94,68.53,2828145,0.0,1.0
2025-10-10,66.87,69.04,66.835,68.68,3158776,66.87,69.04,66.835,68.68,3158776,0.0,1.0
2025-10-13,67.31,67.47,66.23,67.03,2734508,67.31,67.47,66.23,67.03,2734508,0.0,1.0
2025-10-14,67.74,68.5,67.06,67.07,3666322,67.74,68.5,67.06,67.07,3666322,0.0,1.0
2025-10-15,66.56,67.78,66.34,67.66,2608677,66.56,67.78,66.34,67.66,2608677,0.0,1.0
2025-10-16,65.81,66.99,65.54,66.59,3215383,65.81,66.99,65.54,66.59,3215383,0.0,1.0
2025-10-17,66.85,66.985,65.78,65.99,2724539,66.85,66.985,65.78,65.99,2724539,0.0,1.0
2025-10-20,67.94,68.07,67.14,67.26,1878970,67.94,68.07,67.14,67.26,1878970,0.0,1.0
2025-10-21,67.7,68.47,66.94,67.71,4143716,67.7,68.47,66.94,67.71,4143716,0.0,1.0
2025-10-22,67.88,68.915,67.375,68.0,3781699,67.88,68.915,67.375,68.0,3781699,0.0,1.0
2025-10-23,67.52,68.0524,67.07,67.5,3417892,67.52,68.0524,67.07,67.5,3417892,0.0,1.0
2025-10-24,67.79,68.98,67.58,68.35,3800611,67.79,68.98,67.58,68.35,3800611,0.0,1.0
2025-10-27,66.53,68.0,66.36,67.84,4025633,66.53,68.0,66.36,67.84,4025633,0.0,1.0
2025-10-28,65.93,66.835,65.723,66.29,3886140,65.93,66.835,65.723,66.29,3886140,0.0,1.0
2025-10-29,61.5,62.89,59.51,61.18,15316350,61.5,62.89,59.51,61.18,15316350,0.0,1.0
2025-10-30,62.39,63.28,61.77,62.12,5024588,62.39,63.28,61.77,62.12,5024588,0.0,1.0
2025-10-31,62.52,62.61,61.18,61.52,3074190,62.52,62.61,61.18,61.52,3074190,0.0,1.0
2025-11-03,62.2,62.435,61.08,62.14,4051339,62.2,62.435,61.08,62.14,4051339,0.0,1.0
2025-11-04,63.15,63.48,61.55,62.46,5557685,63.15,63.48,61.55,62.46,5557685,0.0,1.0
2025-11-05,64.75,65.0,62.45,63.72,7668895,64.75,65.0,62.45,63.72,7668895,0.0,1.0
2025-11-06,64.68,66.0,63.4528,65.08,3468858,64.68,66.0,63.4528,65.08,3468858,0.0,1.0
2025-11-07,64.78,65.28,63.86,64.01,3601388,64.78,65.28,63.86,64.01,3601388,0.0,1.0
2025-11-10,65.44,65.61,64.05,64.71,2479400,65.44,65.61,64.05,64.71,2479400,0.0,1.0
2025-11-11,66.38,66.52,65.3,65.56,3175619,66.38,66.52,65.3,65.56,3175619,0.0,1.0
2025-11-12,66.23,66.385,65.22,65.86,3258557,66.23,66.385,65.22,65.86,3258557,0.0,1.0
2025-11-13,66.26,66.45,65.39,66.04,3739539,66.26,66.45,65.39,66.04,3739539,0.0,1.0
2025-11-14,64.24,66.37,63.97,65.98,3551487,64.24,66.37,63.97,65.98,3551487,0.0,1.0
2025-11-17,63.93,64.88,63.8201,64.32,2822171,63.93,64.88,63.8201,64.32,2822171,0.0,1.0
2025-11-18,63.15,64.185,63.01,63.89,3144517,63.15,64.185,63.01,63.89,3144517,0.0,1.0
2025-11-19,62.66,63.39,62.45,63.2,2937810,62.66,63.39,62.45,63.2,2937810,0.0,1.0
2025-11-20,62.38,63.67,62.28,62.79,2256139,62.38,63.67,62.28,62.79,2256139,0.0,1.0
2025-11-21,64.07,64.81,62.67,62.67,3291700,64.07,64.81,62.67,62.67,3291700,0.0,1.0
2025-11-24,64.41,64.89,63.81,64.09,6173315,64.41,64.89,63.81,64.09,6173315,0.0,1.0
2025-11-25,65.65,66.28,64.555,65.0,2313344,65.65,66.28,64.555,65.0,2313344,0.0,1.0
2025-11-26,65.38,66.1,64.91,65.14,2180269,65.38,66.1,64.91,65.14,2180269,0.0,1.0