date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-12-01,27.0,28.12,21.0,21.0,11600,10.2539239587138,10.6792719155198,7.97527419011077,7.97527419011077,30544.4043920223,0.0,1.0
2000-12-04,30.0,30.0,27.25,27.75,15500,11.3932488430154,11.3932488430154,10.3488676990723,10.5387551797892,40813.6437996847,0.0,1.0
2000-12-05,30.25,31.0,30.0,31.0,6400,11.4881925833739,11.7730238044492,11.3932488430154,11.7730238044492,16852.0851818052,0.0,1.0
2000-12-06,30.0,30.38,30.0,30.0,5200,11.3932488430154,11.5375633283602,11.3932488430154,11.3932488430154,13692.3192102168,0.0,1.0
2000-12-07,29.62,30.0,29.62,30.0,1300,11.2489343576705,11.3932488430154,11.2489343576705,11.3932488430154,3423.07980255421,0.0,1.0
2000-12-08,30.0,30.0,29.88,29.88,2100,11.3932488430154,11.3932488430154,11.3476758476433,11.3476758476433,5529.59045027986,0.0,1.0
2000-12-11,30.38,30.38,29.62,29.88,16300,11.5375633283602,11.5375633283602,11.2489343576705,11.3476758476433,42920.1544474106,0.0,1.0
2000-12-12,30.25,30.25,29.75,29.75,1800,11.4881925833739,11.4881925833739,11.2983051026569,11.2983051026569,4739.64895738272,0.0,1.0
2000-12-13,30.75,30.75,30.5,30.5,1200,11.6780800640908,11.6780800640908,11.5831363237323,11.5831363237323,3159.76597158849,0.0,1.0
2000-12-14,30.5,30.62,30.5,30.62,1400,11.5831363237323,11.6287093191044,11.5831363237323,11.6287093191044,3686.39363351991,0.0,1.0
2000-12-15,29.5,30.25,29.5,30.12,41500,11.2033613622985,11.4881925833739,11.2033613622985,11.4388218383875,109275.239850768,0.0,1.0
2000-12-18,30.25,30.25,29.5,29.5,11600,11.4881925833739,11.4881925833739,11.2033613622985,11.2033613622985,30544.404392022,0.0,1.0
2000-12-19,30.25,30.5,30.0,30.0,1800,11.4881925833739,11.5831363237323,11.3932488430154,11.3932488430154,4739.64895738272,0.0,1.0
2000-12-20,29.5,30.0,29.25,30.0,21200,11.2033613622985,11.3932488430154,11.10841762194,11.3932488430154,55822.5321647299,0.0,1.0
2000-12-21,28.88,29.38,28.75,29.38,121700,10.9679008862095,11.1577883669264,10.9185301412231,11.1577883669264,320452.932285266,0.0,1.0
2000-12-22,32.69,33.19,29.5,29.5,292600,12.4148434892724,12.6047309699894,11.2033613622985,11.2033613622985,770456.269405663,0.0,1.0
2000-12-26,32.31,32.88,32.12,32.56,139300,12.2705290039276,12.4870007319449,12.1983717612551,12.365472744286,366796.16653523,0.0,1.0
2000-12-27,33.06,33.06,32.44,32.44,210500,12.555360225003,12.555360225003,12.319899748914,12.319899748914,554275.614182813,0.0,1.0
2000-12-28,33.19,33.25,32.63,32.69,158100,12.6047309699894,12.6275174676754,12.3920569915864,12.4148434892724,416299.166756783,0.0,1.0
2000-12-29,33.06,33.31,31.75,33.06,269900,12.555360225003,12.6503039653614,12.0578550255246,12.555360225003,710684.029776443,0.0,1.0
2001-01-02,34.25,34.63,33.0,33.0,285200,13.0072924291092,13.1516069144541,12.5325737273169,12.5325737273169,750971.045914201,0.0,1.0
2001-01-03,34.75,35.13,34.31,34.88,412100,13.1971799098262,13.341494395171,13.0300789267953,13.2465506548126,1085116.29740968,0.0,1.0
2001-01-04,34.63,34.75,34.25,34.63,262600,13.1516069144541,13.1971799098262,13.0072924291092,13.1516069144541,691462.120115949,0.0,1.0
2001-01-05,33.63,34.69,33.5,34.44,678800,12.7718319530203,13.1743934121401,12.7224612080339,13.0794496717817,1787374.28459522,0.0,1.0
2001-01-08,33.69,34.06,33.5,34.0,921800,12.7946184507063,12.9351351864368,12.7224612080339,12.9123486887508,2427226.89384189,0.0,1.0
2001-01-09,33.56,33.63,33.31,33.44,211100,12.7452477057199,12.7718319530203,12.6503039653614,12.6996747103478,555855.497168608,0.0,1.0
2001-01-10,33.56,33.63,33.25,33.31,207100,12.7452477057199,12.7718319530203,12.6275174676754,12.6503039653614,545322.94392998,0.0,1.0
2001-01-11,33.44,33.69,33.19,33.56,261700,12.6996747103478,12.7946184507063,12.6047309699894,12.7452477057199,689092.295637258,0.0,1.0
2001-01-12,33.25,33.44,33.25,33.31,401300,12.6275174676754,12.6996747103478,12.6275174676754,12.6503039653614,1056678.40366538,0.0,1.0
2001-01-16,33.0,33.13,32.75,32.75,270500,12.5325737273169,12.5819444723033,12.4376299869585,12.4376299869585,712263.912762241,0.0,1.0
2001-01-17,33.44,33.75,32.88,33.0,205300,12.6996747103478,12.8174049483923,12.4870007319449,12.5325737273169,540583.294972599,0.0,1.0
2001-01-18,33.44,33.56,33.06,33.25,399100,12.6996747103478,12.7452477057199,12.555360225003,12.6275174676754,1050885.49938414,0.0,1.0
2001-01-19,32.94,33.38,32.81,33.19,255600,12.5097872296309,12.6768882126618,12.4604164846445,12.6047309699894,673030.151948349,0.0,1.0
2001-01-22,32.44,32.88,32.19,32.44,184200,12.319899748914,12.4870007319449,12.2249560085555,12.319899748914,485024.076638833,0.0,1.0
2001-01-23,32.63,32.63,32.0,32.25,291500,12.3920569915864,12.3920569915864,12.1527987658831,12.2477425062415,767559.817265038,0.0,1.0
2001-01-24,32.56,32.69,32.0,32.5,239900,12.365472744286,12.4148434892724,12.1527987658831,12.3426862466,631689.880486735,0.0,1.0
2001-01-25,33.19,33.25,32.5,32.5,204100,12.6047309699894,12.6275174676754,12.3426862466,12.3426862466,537423.529001008,0.0,1.0
2001-01-26,33.19,33.44,33.06,33.19,322700,12.6047309699894,12.6996747103478,12.555360225003,12.6047309699894,849713.732526336,0.0,1.0
2001-01-29,32.82,33.18,32.75,33.02,386200,12.4642142342588,12.600933220375,12.4376299869585,12.5401692265456,1016918.01518957,0.0,1.0
2001-01-30,31.82,32.57,31.7,32.57,188600,12.084439272825,12.3692704939004,12.0388662774529,12.3692704939004,496609.885201324,0.0,1.0
2001-01-31,32.44,32.54,31.2,31.2,316600,12.319899748914,12.3578772450574,11.848978796736,11.848978796736,833651.588837429,0.0,1.0
2001-02-01,34.51,36.0,31.6,31.6,716700,13.106033919082,13.6718986116185,12.0008887813095,12.0008887813095,1887170.22653123,0.0,1.0
2001-02-02,34.12,35.25,34.1,34.4,519800,12.9579216841228,13.3870673905431,12.9503261848942,13.0642586733243,1368705.29335975,0.0,1.0
2001-02-05,33.7,35.35,33.7,33.92,332500,12.7984162003206,13.4250448866865,12.7984162003206,12.8819666918361,875518.48796098,0.0,1.0
2001-02-06,35.01,35.19,33.19,33.19,363300,13.295921399799,13.364280892857,12.6047309699894,12.6047309699894,956619.147898413,0.0,1.0
2001-02-07,36.22,36.45,35.01,35.01,414900,13.7554491031339,13.8427973442637,13.295921399799,13.295921399799,1092489.08467672,0.0,1.0
2001-02-08,38.01,38.01,35.89,36.0,599200,14.4352462841005,14.4352462841005,13.6301233658607,13.6718986116185,1577776.47514652,0.0,1.0
2001-02-09,38.52,38.52,37.3,37.63,377500,14.6289315144318,14.6289315144318,14.1656060614825,14.2909317987556,994009.711895544,0.0,1.0
2001-02-12,39.4,39.47,38.26,38.52,390800,14.9631334804935,14.9897177277939,14.530190024459,14.6289315144318,1029030.45141399,0.0,1.0
2001-02-13,39.19,39.9,38.46,38.6,484400,14.8833807385924,15.1530209612105,14.6061450167457,14.6593135113465,1275492.19719789,0.0,1.0
2001-02-14,38.7,39.1,38.45,38.7,279500,14.6972910074899,14.8492009920634,14.6023472671314,14.6972910074899,735962.157549151,0.0,1.0
2001-02-15,39.18,39.43,38.86,38.9,251100,14.8795829889781,14.9745267293366,14.7580550013193,14.7732459997766,661181.029554892,0.0,1.0
2001-02-16,37.54,38.3,37.24,38.0,223000,14.2567520522266,14.5453810229163,14.1428195637964,14.4314485344862,587189.843053528,0.0,1.0
2001-02-20,36.2,37.89,36.2,37.51,201300,13.7478536039052,14.3896732887284,13.7478536039052,14.2453588033836,530050.741733971,0.0,1.0
2001-02-21,36.1,36.56,36.07,36.2,181800,13.7098761077619,13.8845725900214,13.6984828589188,13.7478536039052,478704.544695655,0.0,1.0
2001-02-22,36.71,36.75,35.67,36.1,317800,13.9415388342365,13.9567298326939,13.5465728743453,13.7098761077619,836811.354809019,0.0,1.0
2001-02-23,37.05,37.15,36.7,36.71,456500,14.070662321124,14.1086398172674,13.9377410846222,13.9415388342365,1202027.63835846,0.0,1.0
2001-02-26,39.5,40.0,37.5,37.5,1080400,15.0011109766369,15.1909984573539,14.2415610537692,14.2415610537692,2844842.62975351,0.0,1.0
2001-02-27,38.48,38.98,38.33,38.5,417900,14.6137405159744,14.8036279966913,14.5567742717593,14.6213360152031,1100388.49960569,0.0,1.0
2001-02-28,38.12,39.2,37.97,38.0,402400,14.4770215298582,14.8871784882068,14.4200552856431,14.4314485344862,1059574.85580601,0.0,1.0
2001-03-01,38.25,39.0,37.37,38.75,367400,14.5263922748446,14.81122349592,14.1921903087828,14.7162797555615,967415.014968012,0.0,1.0
2001-03-02,40.41,40.5,38.05,38.15,551300,15.3467061915417,15.3808859380708,14.4504372825578,14.4884147787012,1451649.15011395,0.0,1.0
2001-03-05,46.35,47.0,40.2,41.0,1499400,17.6025694624588,17.8494231873908,15.2669534496406,15.5707734187877,3948127.58149982,0.0,1.0
2001-03-06,43.06,45.78,42.0,44.5,1928200,16.3531098393414,17.3860977344415,15.9505483802215,16.8999857838062,5077217.28868078,0.0,1.0
2001-03-07,44.8,45.3,42.5,42.5,1223600,17.0139182722363,17.2038057529532,16.1404358609385,16.1404358609385,3221908.0356964,0.0,1.0
2001-03-08,46.75,47.5,44.7,44.7,1298200,17.7544794470323,18.0393106681077,16.9759407760929,16.9759407760929,3418340.15359682,0.0,1.0
2001-03-09,46.84,46.99,45.81,46.0,1146800,17.7886591935614,17.8456254377764,17.3974909832845,17.4696482259569,3019683.01351473,0.0,1.0
2001-03-12,46.21,47.0,46.05,46.25,682800,17.549400967858,17.8494231873908,17.4886369740286,17.5645919663154,1797906.83783386,0.0,1.0
2001-03-13,45.0,46.45,44.1,46.25,506100,17.1506372583525,17.7032689033439,16.8076245131854,17.6270438488623,1327909.84130392,0.16,1.0
2001-03-14,42.97,45.35,42.5,44.5,811000,16.3769529553646,17.2840311036952,16.1978240773329,16.9600746221486,2127909.26950698,0.0,1.0
2001-03-15,44.96,45.07,43.1,43.2,620300,17.1353922474562,17.177316027421,16.4264992407776,16.4646117680184,1627548.85311366,0.0,1.0
2001-03-16,44.1,44.35,43.58,44.1,995300,16.8076245131854,16.9029058312874,16.6094393715334,16.8076245131854,2611477.30695475,0.0,1.0
2001-03-19,43.64,44.85,43.5,44.2,388100,16.6323068878778,17.0934684674913,16.5789493497407,16.8457370404262,1018300.35449527,0.0,1.0
2001-03-20,43.46,44.1,43.45,43.7,266500,16.5637043388444,16.8076245131854,16.5598930861204,16.6551744042223,699245.154529729,0.0,1.0
2001-03-21,42.38,43.75,42.15,43.75,298500,16.152089044644,16.6742306678427,16.0644302319902,16.6742306678427,783207.049257499,0.0,1.0
2001-03-22,40.32,42.59,39.4,42.13,426500,15.3669709834838,16.2321253518496,15.0163357328686,16.056807726542,1119054.62816859,0.0,1.0
2001-03-23,41.41,41.75,40.7,40.9,440500,15.7823975304084,15.911980123027,15.5117985869988,15.5880236414804,1155787.95711199,0.0,1.0
2001-03-26,41.54,42.15,41.1,41.2,279000,15.8319438158214,16.0644302319902,15.664248695962,15.7023612232027,732042.769657764,0.0,1.0
2001-03-27,41.88,41.89,41.4,41.6,338000,15.9615264084401,15.9653376611641,15.7785862776843,15.8548113321659,886847.513062092,0.0,1.0
2001-03-28,42.08,42.7,42.04,42.38,379200,16.0377514629216,16.2740491318145,16.0225064520253,16.152089044644,994948.452524102,0.0,1.0
2001-03-29,45.27,45.49,42.08,42.08,1605200,17.2535410819026,17.3373886418323,16.0377514629216,16.0377514629216,4211738.54428188,0.0,1.0
2001-03-30,44.5,46.0,44.4,45.75,1787000,16.9600746221486,17.5317625307603,16.9219620949078,17.4364812126584,4688747.05870402,0.0,1.0
2001-04-02,43.23,44.58,42.7,43.7,586700,16.4760455261906,16.9905646439412,16.2740491318145,16.6551744042223,1539388.8636495,0.0,1.0
2001-04-03,41.43,43.5,41.05,43.3,336900,15.7900200358565,16.5789493497407,15.6451924323416,16.5027242952592,883961.322930829,0.0,1.0
2001-04-04,42.22,42.5,41.4,41.43,482700,16.0911090010587,16.1978240773329,15.7785862776843,15.7900200358565,1266512.70578424,0.0,1.0
2001-04-05,42.32,42.99,42.14,42.65,151300,16.1292215282995,16.3845754608128,16.0606189792661,16.2549928681941,396982.333509748,0.0,1.0
2001-04-06,40.97,42.32,40.61,42.25,180900,15.6147024105489,16.1292215282995,15.4774973124821,16.102542759231,474647.086132938,0.0,1.0
2001-04-09,41.97,42.15,41.0,41.0,281800,15.9958276829568,16.0644302319902,15.6261361687212,15.6261361687212,739389.435446442,0.0,1.0
2001-04-10,42.69,43.0,42.05,42.11,399400,16.2702378790904,16.3883867135368,16.0263177047494,16.0491852210939,1047949.39857101,0.0,1.0
2001-04-11,42.05,42.65,41.89,42.49,223500,16.0263177047494,16.2549928681941,15.9653376611641,16.1940128246088,586421.358489284,0.0,1.0
2001-04-12,42.16,42.6,41.62,41.9,185000,16.0682414847142,16.2359366045737,15.862433837614,15.9691489138882,485404.703894935,0.0,1.0
2001-04-16,44.0,44.1,42.65,42.65,320900,16.7695119859447,16.8076245131854,16.2549928681941,16.2549928681941,841980.375566939,0.0,1.0
2001-04-17,44.5,44.54,43.6,43.75,475200,16.9600746221486,16.9753196330449,16.6170618769815,16.6742306678427,1246834.13670742,0.0,1.0
2001-04-18,45.24,45.45,44.35,44.35,828200,17.2421073237304,17.322143630936,16.9029058312874,16.9029058312874,2173038.78792315,0.0,1.0
2001-04-19,45.0,45.33,44.64,45.25,226000,17.1506372583525,17.2764085982471,17.0134321602857,17.2459185764545,592980.881514891,0.0,1.0
2001-04-20,45.13,45.49,44.9,45.25,321400,17.2001835437655,17.3373886418323,17.1125247311117,17.2459185764545,843292.280172063,0.0,1.0
2001-04-23,45.55,45.55,43.75,43.75,412800,17.3602561581768,17.3602561581768,16.6742306678427,16.6742306678427,1083108.44198826,0.0,1.0
2001-04-24,48.2,48.94,45.8,45.8,1389900,18.3702381300576,18.6522708316394,17.4555374762788,17.4555374762788,3646832.42131657,0.0,1.0
2001-04-25,51.7,51.7,47.5,47.5,1670000,19.704176583485,19.704176583485,18.1034504393721,18.1034504393721,4381761.38110561,0.0,1.0
2001-04-26,54.25,54.5,51.96,52.0,1720200,20.676046028125,20.7713273462269,19.803269154311,19.8185141652073,4513476.6034598,0.0,1.0
2001-04-27,54.25,54.25,54.25,54.25,630800,20.676046028125,20.676046028125,20.676046028125,20.676046028125,1655098.84982121,0.0,1.0
2001-04-30,52.71,54.91,52.26,54.9,1253500,20.0891131086169,20.9275887079141,19.9176067360334,20.92377745519,3288944.84503945,0.0,1.0
2001-05-01,54.65,54.8,51.5,52.8,634400,20.8284961370881,20.8856649279493,19.6279515290034,20.1234143831336,1664544.56297808,0.0,1.0
2001-05-02,51.7,54.5,51.46,54.0,1249000,19.704176583485,20.7713273462269,19.6127065181071,20.580764710023,3277137.70359336,0.0,1.0
2001-05-03,51.0,51.6,50.3,51.6,828600,19.4373888927995,19.6660640562442,19.170601202114,19.6660640562442,2174088.31160725,0.0,1.0
2001-05-04,52.4,52.4,49.0,49.95,867100,19.9709642741705,19.9709642741705,18.6751383479838,19.0372073567713,2275104.9662016,0.0,1.0
2001-05-07,51.98,53.25,51.81,52.4,596000,19.8108916597592,20.2949207557171,19.7461003634498,19.9709642741705,1563790.28930475,0.0,1.0
2001-05-08,52.09,52.75,51.8,52.2,540800,19.852815439724,20.1043581195132,19.7422891107258,19.8947392196889,1418956.02089935,0.0,1.0
2001-05-09,51.68,52.45,51.21,52.2,359300,19.6965540780368,19.9900205377909,19.5174252000051,19.8947392196889,942734.649240268,0.0,1.0
2001-05-10,54.35,54.89,51.88,51.93,929000,20.7141585553657,20.919966202466,19.7727791325184,19.7918353961388,2437518.75631564,0.0,1.0
2001-05-11,53.76,54.8,53.35,54.35,408700,20.4892946446451,20.8856649279493,20.3330332829579,20.7141585553657,1072350.82422627,0.0,1.0
2001-05-14,53.98,54.1,53.5,53.51,317600,20.5731422045748,20.6188772372638,20.3902020738191,20.3940133265432,833321.805173141,0.0,1.0
2001-05-15,53.71,53.9,53.38,53.4,286900,20.4702383810247,20.5426521827822,20.3444670411301,20.3520895465783,752770.862418684,0.0,1.0
2001-05-16,56.9,57.0,53.66,53.94,1939000,21.6860280000057,21.7241405272465,20.4511821174043,20.5578971936785,5087566.05866095,0.0,1.0
2001-05-17,59.0,59.85,57.0,57.0,1800900,22.4863910720622,22.8103475536088,21.7241405272465,21.7241405272465,4725218.0067264,0.0,1.0
2001-05-18,58.5,59.04,57.71,58.8,845000,22.2958284358582,22.5016360829585,21.9947394706561,22.4101660175806,2217118.78265524,0.0,1.0
2001-05-21,58.81,58.89,57.9,58.2,779800,22.4139772703047,22.4444672920973,22.0671532724135,22.1814908541359,2046046.4221474,0.0,1.0
2001-05-22,62.65,63.2,58.8,58.81,1424600,23.8774983163508,24.0871172161751,22.4101660175806,22.4139772703047,3737878.600912,0.0,1.0
2001-05-23,60.54,62.64,60.27,62.64,721500,23.0733239915702,23.8736870636267,22.9704201680201,23.8736870636267,1893078.34519024,0.0,1.0
2001-05-24,60.55,61.06,57.71,60.65,780600,23.0771352442943,23.2715091332223,21.9947394706561,23.1152477715351,2048145.46951559,0.0,1.0
2001-05-25,58.25,60.7,58.15,60.5,396200,22.2005471177563,23.1343040351555,22.1624345905155,23.0580789806739,1039553.20909823,0.0,1.0
2001-05-29,58.21,59.0,57.4,58.25,355800,22.18530210686,22.4863910720622,21.8765906362096,22.2005471177563,933551.317004416,0.0,1.0
2001-05-30,58.27,58.73,56.5,57.96,538200,22.2081696232044,22.3834872485121,21.5335778910426,22.090020788758,1412134.11695272,0.0,1.0
2001-05-31,58.32,59.5,58.19,58.4,529900,22.2272258868248,22.6769537082661,22.1776796014118,22.2577159086175,1390356.5005077,0.0,1.0
2001-06-01,57.71,58.8,56.95,58.54,464700,21.9947394706561,22.4101660175806,21.7050842636261,22.3110734467546,1219284.13999986,0.0,1.0
2001-06-04,57.4,58.55,57.31,57.96,388700,21.8765906362096,22.3148846994786,21.8422893616929,22.090020788758,1019874.64002141,0.0,1.0
2001-06-05,54.76,57.67,54.5,57.5,693900,20.870419917053,21.9794944597597,20.7713273462269,21.9147031634504,1820661.21098753,0.0,1.0
2001-06-06,52.8,54.76,52.5,54.76,544300,20.1234143831336,20.870419917053,20.0090768014113,20.870419917053,1428139.3531352,0.0,1.0
2001-06-07,52.75,53.21,52.0,52.25,792100,20.1043581195132,20.2796757448208,19.8185141652073,19.9137954833093,2078319.27543339,0.0,1.0
2001-06-08,53.15,53.85,52.58,53.0,425600,20.2568082284763,20.5235959191618,20.0395668232039,20.1996394376152,1116693.19987937,0.0,1.0
2001-06-11,52.11,53.49,51.76,53.3,343300,19.8604379451722,20.386390821095,19.7270440998295,20.3139770193375,900753.701876381,0.0,1.0
2001-06-12,52.14,52.49,51.45,51.86,461500,19.8718717033444,20.0052655486872,19.608895265383,19.7651566270702,1210887.95052709,0.0,1.0
2001-06-13,54.12,54.72,52.3,52.3,575500,20.6264997427119,20.8551749061566,19.9328517469297,19.9328517469297,1510002.20049478,0.0,1.0
2001-06-14,53.72,54.37,53.1,54.37,586500,20.4740496337488,20.7217810608139,20.2377519648559,20.7217810608139,1538864.10180745,0.0,1.0
2001-06-15,53.0,53.75,52.06,52.6,997400,20.1996394376152,20.485483391921,19.8413816815518,20.047189328652,2616987.30629625,0.0,1.0
2001-06-18,53.18,53.74,52.51,52.65,427500,20.3292220302338,20.5432943193826,20.0730998271451,20.1266178994323,1118313.82264354,0.16,1.0
2001-06-19,52.07,54.85,52.07,53.6,416300,19.9049001713854,20.967616178231,19.9049001713854,20.4897762470954,1089015.30845966,0.0,1.0
2001-06-20,45.0,53.1,44.96,52.2,1989200,17.2022375208823,20.2986402746411,17.186946643086,19.9545955242235,5203625.39415796,0.0,1.0
2001-06-21,48.78,48.84,44.86,45.0,2371000,18.6472254726364,18.670161789331,17.1487194485951,17.2022375208823,6202390.81517622,0.0,1.0
2001-06-22,45.04,45.5,43.28,44.0,3531600,17.2175283986787,17.3933734933366,16.5447297756397,16.8199655759738,9238449.34748049,0.0,1.0
2001-06-25,43.7,46.2,43.48,45.29,679400,16.7052839925013,17.6609638547725,16.6211841646214,17.3130963849058,1777268.79790414,0.0,1.0
2001-06-26,43.85,44.5,42.5,42.5,585800,16.7626247842376,17.0111015484281,16.2465576586111,16.2465576586111,1532416.92936744,0.0,1.0
2001-06-27,43.68,44.4,43.06,43.6,348700,16.6976385536031,16.9728743539372,16.4606299477598,16.6670567980104,912177.847849829,0.0,1.0
2001-06-28,44.06,45.1,43.05,43.68,540200,16.8429018926683,17.2404647153732,16.4568072283108,16.6976385536031,1413130.12161881,0.0,1.0
2001-06-29,45.15,46.15,44.0,44.0,789100,17.2595783126186,17.6418502575271,16.8199655759738,16.8199655759738,2064237.28058015,0.0,1.0
2001-07-02,45.45,45.55,45.29,45.4,539500,17.3742598960912,17.412487090582,17.3130963849058,17.3551462988457,1411298.96448231,0.0,1.0
2001-07-03,45.49,45.6,45.09,45.4,376600,17.3895507738875,17.4316006878274,17.2366419959241,17.3551462988457,985162.539432879,0.0,1.0
2001-07-05,39.96,45.0,39.7,45.0,1425700,15.2755869185435,17.2022375208823,15.1761962128673,17.2022375208823,3729543.89928162,0.0,1.0
2001-07-06,42.29,42.7,40.25,41.0,1415400,16.1662805501803,16.3230120475928,15.386445782567,15.6731497412483,3702599.72998752,0.0,1.0
2001-07-09,41.01,42.29,40.25,42.23,836700,15.6769724606974,16.1662805501803,15.386445782567,16.1433442334858,2188755.96586164,0.0,1.0
2001-07-10,41.04,41.8,40.8,41.5,272100,15.6884406190447,15.9789672971751,15.5966953522666,15.8642857137026,711796.938342237,0.0,1.0
2001-07-11,39.31,41.06,39.12,40.9,549200,15.027110154353,15.6960860579429,14.9544784848204,15.6349225467575,1436673.57051656,0.0,1.0
2001-07-12,40.0,41.28,39.7,40.4,765300,15.2908777963398,15.7801858858227,15.1761962128673,15.4437865743032,2001977.93793942,0.0,1.0
2001-07-13,39.98,40.54,39.6,40.0,446500,15.2832323574417,15.4973046465904,15.1379690183765,15.2908777963398,1168016.65920547,0.0,1.0
2001-07-16,37.57,40.44,36.8,40.1,739000,14.3619569702122,15.4590774520996,14.0676075726327,15.3291049908307,1933178.74838263,0.0,1.0
2001-07-17,35.3,37.8,35.15,37.57,1771600,13.4941996552699,14.4498795175412,13.4368588635336,14.3619569702122,4634397.11858548,0.0,1.0
2001-07-18,39.4,39.55,35.6,35.6,639000,15.0615146293948,15.118855421131,13.6088812387425,13.6088812387425,1671584.87174086,0.0,1.0
2001-07-19,40.1,41.19,39.3,39.3,553500,15.3291049908307,15.745781410781,15.0232874349039,15.0232874349039,1447922.10721216,0.0,1.0
2001-07-20,39.78,40.15,39.55,40.0,253500,15.20677796846,15.3482185880761,15.118855421131,15.2908777963398,663140.477286868,0.0,1.0
2001-07-23,38.4,40.3,38.0,39.75,356500,14.6792426844863,15.4055593798124,14.5263339065229,15.1953098101127,932582.170227882,0.0,1.0
2001-07-24,37.26,38.7,36.6,38.4,716100,14.2434526672906,14.7939242679588,13.991153183651,14.6792426844863,1873273.75063166,0.0,1.0
2001-07-25,37.16,37.73,36.65,37.25,380400,14.2052254727997,14.4231204813976,14.0102667808964,14.2396299478415,995103.106745268,0.0,1.0
2001-07-26,37.5,37.6,36.2,37.1,421100,14.3351979340686,14.3734251285595,13.8382444056876,14.1822891561052,1101571.81453846,0.0,1.0
2001-07-27,38.58,38.9,37.26,37.75,352100,14.7480516345698,14.8703786569405,14.2434526672906,14.4307659202957,921072.039655647,0.0,1.0
2001-07-30,38.79,39.06,38.57,38.57,484800,14.8283287430006,14.9315421681259,14.7442289151207,14.7442289151207,1268207.11395926,0.0,1.0
2001-07-31,39.53,40.3,38.75,38.78,325600,15.1112099822329,15.4055593798124,14.8130378652042,14.8245060235515,851749.662345578,0.0,1.0
2001-08-01,37.64,39.8,37.45,39.5,1428800,14.3887160063558,15.2144234073581,14.3160843368232,15.0997418238856,3737653.30945751,0.0,1.0
2001-08-02,39.16,39.33,37.5,38.1,671000,14.9697693626167,15.0347555932512,14.3351979340686,14.5645611010137,1755294.91226623,0.0,1.0
2001-08-03,39.28,39.8,38.6,39.3,764300,15.0156419960057,15.2144234073581,14.755697073468,15.0232874349039,1999361.999173,0.0,1.0
2001-08-06,38.5,39.15,37.8,38.8,343800,14.7174698789771,14.9659466431676,14.4498795175412,14.8321514624497,899359.747894382,0.0,1.0
2001-08-07,37.66,38.7,37.64,38.35,238000,14.396361445254,14.7939242679588,14.3887160063558,14.6601290872408,622593.426407395,0.0,1.0
2001-08-08,37.51,37.98,36.28,37.0,705500,14.3390206535177,14.5186884676247,13.8688261612802,14.1440619616144,1845544.79970764,0.0,1.0
2001-08-09,37.98,38.4,37.12,37.31,276800,14.5186884676247,14.6792426844863,14.1899345950034,14.262566264536,724091.850544399,0.0,1.0
2001-08-10,38.12,38.74,37.21,37.9,126000,14.5722065399119,14.8092151457551,14.2243390700451,14.488106712032,329608.284568621,0.0,1.0
2001-08-13,37.98,38.4,37.52,38.05,304000,14.5186884676247,14.6792426844863,14.3428433729668,14.5454475037683,795245.384990959,0.0,1.0
2001-08-14,38.58,38.68,38.04,38.2,476600,14.7480516345698,14.7862788290606,14.5416247843192,14.6027882955046,1246756.41607464,0.0,1.0
2001-08-15,38.06,38.6,36.85,38.55,415500,14.5492702232174,14.755697073468,14.0867211698781,14.7365834762225,1086922.55744652,0.0,1.0
2001-08-16,39.36,39.39,37.36,38.0,170800,15.0462237515984,15.0576919099457,14.2816798617814,14.5263339065229,446802.341304132,0.0,1.0
2001-08-17,38.51,39.26,37.9,39.26,274400,14.7212925984262,15.0079965571076,14.488106712032,15.0079965571076,717813.597504997,0.0,1.0
2001-08-20,38.51,38.51,38.51,38.51,216400,14.7212925984262,14.7212925984262,14.7212925984262,14.7212925984262,566089.149052775,0.0,1.0
2001-08-21,40.8,41.75,39.8,39.8,367300,15.5966953522666,15.9598536999297,15.2144234073581,15.2144234073581,960834.308905198,0.0,1.0
2001-08-22,41.6,41.63,39.69,40.84,440400,15.9025129081934,15.9139810665407,15.1723734934182,15.611986230063,1152059.43273033,0.0,1.0
2001-08-23,42.4,42.6,41.1,41.6,518300,16.2083304641202,16.2847848531019,15.7113769357392,15.9025129081934,1355841.06263426,0.0,1.0
2001-08-24,43.32,43.5,42.13,42.41,299900,16.5600206534361,16.6288296035196,16.1051170389949,16.2121531835693,784520.036048645,0.0,1.0
2001-08-27,44.4,44.83,43.11,43.32,275100,16.9728743539372,17.1372512902479,16.4797435450053,16.5600206534361,719644.754641492,0.0,1.0
2001-08-28,43.76,44.4,42.85,44.4,417500,16.7282203091958,16.9728743539372,16.3803528393291,16.9728743539372,1092154.43497936,0.0,1.0
2001-08-29,45.05,45.81,44.58,44.85,503500,17.2213511181278,17.5118777962582,17.0416833040208,17.1448967291461,1317125.16889127,0.0,1.0
2001-08-30,44.51,45.74,44.32,45.74,394600,17.0149242678772,17.4851187601146,16.9422925983446,17.4851187601146,1032249.4372284,0.0,1.0
2001-08-31,45.33,45.55,44.36,44.55,300600,17.3283872627021,17.412487090582,16.9575834761409,17.0302151456735,786351.193185141,0.0,1.0
2001-09-04,44.0,45.71,43.9,45.43,405400,16.8199655759738,17.4736506017674,16.781738381483,17.366614457193,1060501.57590571,0.0,1.0
2001-09-05,44.8,45.4,43.25,44.0,759200,17.1257831319006,17.3551462988457,16.5332616172925,16.8199655759738,1986020.71146427,0.0,1.0
2001-09-06,43.75,44.49,43.63,44.25,164700,16.7243975897467,17.007278828979,16.6785249563577,16.915533562201,430845.114828984,0.0,1.0
2001-09-07,41.76,43.16,41.73,43.0,187600,15.9636764193788,16.4988571422507,15.9522082610315,16.4376936310653,490750.112579948,0.0,1.0
2001-09-10,42.5,43.0,41.26,41.55,156400,16.2465576586111,16.4376936310653,15.7725404469246,15.883399310948,409132.823067717,0.0,1.0
2001-09-17,42.32,42.9,40.0,40.5,293200,16.2389122197129,16.4614682000398,15.3486882984054,15.5405469021355,764104.382862375,0.16,1.0
2001-09-18,40.65,42.1,40.14,42.0,181000,15.5981044832545,16.1544944340717,15.4024087074498,16.1161227133257,471701.54603714,0.0,1.0
2001-09-19,37.31,41.0,36.1,41.0,455700,14.3164890103376,15.7324055058655,13.8521911893109,15.7324055058655,1187593.33993992,0.0,1.0
2001-09-20,36.17,36.99,35.19,36.99,477000,13.8790513938331,14.1936995039504,13.5030085305222,14.1936995039504,1243102.9693907,0.0,1.0
2001-09-21,36.06,36.9,35.05,36.9,355800,13.8368425010125,14.159164955279,13.4492881214777,14.159164955279,927245.35955809,0.0,1.0
2001-09-24,36.95,38.9,36.5,38.9,451000,14.178350815652,14.9265993701993,14.0056780722949,14.9265993701993,1175344.73625829,0.0,1.0
2001-09-25,36.95,36.95,36.95,36.95,404500,14.178350815652,14.178350815652,14.178350815652,14.178350815652,1054161.74238687,0.0,1.0
2001-09-26,37.5,38.2,36.31,38.2,385800,14.3893952797551,14.6579973249772,13.9327718028775,14.6579973249772,1005427.93624933,0.0,1.0
2001-09-27,37.66,38.0,36.88,37.75,230000,14.4507900329487,14.5812538834851,14.1514906111298,14.4853245816201,599399.75463283,0.0,1.0
2001-09-28,38.5,39.05,37.4,37.71,254400,14.7731124872152,14.9841569513183,14.3510235590091,14.4699758933217,662988.250341705,0.0,1.0
2001-10-01,39.0,39.9,38.5,38.51,338200,14.9649710909453,15.3103165776594,14.7731124872152,14.7769496592898,881378.24789923,0.0,1.0
2001-10-02,39.16,40.23,38.05,39.2,310400,15.0263658441389,15.4369432561212,14.6004397438581,15.0417145324373,808929.06016535,0.0,1.0
2001-10-03,43.04,43.21,39.19,43.21,380600,16.5151886090842,16.5804205343524,15.0378773603627,16.5804205343524,991876.28962285,0.0,1.0
2001-10-04,44.17,45.8,42.5,45.8,550800,16.9487890535142,17.5742481016742,16.3079813170557,17.5742481016742,1435432.10805114,0.0,1.0
2001-10-05,42.16,43.8,41.0,43.8,438100,16.1775174665193,16.8068136867539,15.7324055058655,16.8068136867539,1141726.22828106,0.0,1.0
2001-10-08,42.29,42.3,41.3,42.3,148800,16.2274007034891,16.2312378755637,15.8475206681036,16.2312378755637,387785.580388545,0.0,1.0
2001-10-09,45.09,45.4,42.6,45.4,431600,17.3018088843775,17.4207612186901,16.3463530378018,17.4207612186901,1124786.66999795,0.0,1.0
2001-10-10,45.15,45.7,44.7,45.0,397700,17.3248319168251,17.5358763809282,17.152159173468,17.2672743357061,1036440.35833686,0.0,1.0
2001-10-11,46.98,47.45,45.16,45.8,513200,18.0270344064771,18.2073814939834,17.3286690888997,17.5742481016742,1337443.27859813,0.0,1.0
2001-10-12,45.5,47.8,45.0,46.99,338900,17.4591329394361,18.3416825165945,17.2672743357061,18.0308715785517,883202.50802203,0.0,1.0
2001-10-15,45.7,45.92,44.95,45.7,128300,17.5358763809282,17.6202941665694,17.2480884753331,17.5358763809282,334360.819649531,0.0,1.0
2001-10-16,46.28,46.91,45.76,45.95,93300,17.7584323612551,18.0001742019549,17.5588994133758,17.6318056827932,243147.813509752,0.0,1.0
2001-10-17,44.61,47.25,44.35,46.4,234600,17.1176246247966,18.1306380524914,17.017858150857,17.8044784261503,611387.749725488,0.0,1.0
2001-10-18,43.47,44.73,43.25,44.5,160500,16.6801870082921,17.1636706896918,16.5957692226508,17.075415731976,418276.785298127,0.0,1.0
2001-10-19,42.98,43.47,42.1,43.3,226900,16.4921655766366,16.6801870082921,16.1544944340717,16.6149550830238,591320.888374736,0.0,1.0
2001-10-22,44.77,45.0,43.4,43.4,191500,17.1790193779902,17.2672743357061,16.6533268037699,16.6533268037699,499065.447879076,0.0,1.0
2001-10-23,43.4,45.09,43.06,44.78,183200,16.6533268037699,17.3018088843775,16.5228629532334,17.1828565500648,477434.934994497,0.0,1.0
2001-10-24,43.32,43.49,42.65,43.49,112400,16.6226294271731,16.6878613524413,16.3655388981748,16.6878613524413,292924.054003174,0.0,1.0
2001-10-25,45.8,45.92,42.35,43.1,172600,17.5742481016742,17.6202941665694,16.2504237359367,16.5382116415318,449810.424563594,0.0,1.0
2001-10-26,45.65,46.35,44.21,45.25,211300,17.5166905205552,17.7852925657773,16.9641377418126,17.3632036375711,550665.948495291,0.0,1.0
2001-10-29,44.87,45.65,44.62,45.65,165500,17.2173910987363,17.5166905205552,17.1214617968712,17.5166905205552,431307.214746666,0.0,1.0
2001-10-30,40.68,43.25,40.5,43.25,455700,15.6096159994783,16.5957692226508,15.5405469021355,16.5957692226508,1187593.33993992,0.0,1.0
2001-10-31,37.22,40.9,36.35,38.5,1907200,14.2819544616662,15.6940337851195,13.9481204911759,14.7731124872152,4970327.00885103,0.0,1.0
2001-11-01,37.65,38.13,36.15,38.0,646700,14.4469528608741,14.631137120455,13.8713770496839,14.5812538834851,1685355.74487414,0.0,1.0
2001-11-02,38.63,38.97,37.35,37.65,570900,14.822995724185,14.9534595747215,14.331837698636,14.4469528608741,1487814.43443428,0.0,1.0
2001-11-05,39.32,39.5,38.65,38.83,495600,15.0877605973325,15.1568296946753,14.8306700683342,14.899739165677,1291576.16693927,0.0,1.0
2001-11-06,39.57,39.58,38.6,39.4,206900,15.1836898991975,15.1875270712721,14.8114842079612,15.1184579739293,539199.170580579,0.0,1.0
2001-11-07,42.05,42.15,39.04,42.15,286200,16.1353085736987,16.1736802944447,14.9803197792437,16.1736802944447,745861.781634417,0.0,1.0
2001-11-08,40.75,42.15,40.38,42.05,344000,15.6364762040005,16.1736802944447,15.4945008372403,16.1353085736987,896493.546059538,0.0,1.0
2001-11-09,39.02,40.75,38.5,40.75,392200,14.9726454350945,15.6364762040005,14.7731124872152,15.6364762040005,1022106.88594346,0.0,1.0
2001-11-12,40.65,40.9,38.7,39.15,138300,15.5981044832545,15.6940337851195,14.8498559287072,15.0225286720643,360421.678546611,0.0,1.0
2001-11-13,42.51,43.43,40.0,41.0,501100,16.3118184891303,16.6648383199937,15.3486882984054,15.7324055058655,1305909.63933266,0.0,1.0
2001-11-14,39.47,42.99,38.5,42.52,497400,15.1453181784515,16.4960027487112,14.7731124872152,16.3156556612049,1296267.12154074,0.0,1.0
2001-11-15,38.6,40.0,38.2,39.55,278200,14.8114842079612,15.3486882984054,14.6579973249772,15.1760155550483,725013.094516755,0.0,1.0
2001-11-16,36.81,38.08,35.83,37.75,996300,14.1246304066076,14.6119512600819,13.7485875432966,14.4853245816201,2596443.37191604,0.0,1.0
2001-11-19,37.54,37.69,36.35,37.0,227700,14.4047439680535,14.4623015491725,13.9481204911759,14.197536676025,593405.757086501,0.0,1.0
2001-11-20,38.6,38.69,37.05,37.05,256700,14.8114842079612,14.8460187566326,14.216722536398,14.216722536398,668982.247888034,0.0,1.0
2001-11-21,37.8,38.76,36.9,38.76,156500,14.5045104419931,14.8728789611548,14.159164955279,14.8728789611548,407852.441739296,0.0,1.0
2001-11-23,37.91,38.05,37.04,38.05,40000,14.5467193348137,14.6004397438581,14.2128853643234,14.6004397438581,104243.435588319,0.0,1.0
2001-11-26,38.72,38.9,37.06,38.1,213400,14.8575302728564,14.9265993701993,14.2205597084726,14.6196256042311,556138.72886368,0.0,1.0
2001-11-27,39.34,39.55,37.94,38.97,181300,15.0954349414817,15.1760155550483,14.5582308510375,14.9534595747215,472483.371804054,0.0,1.0
2001-11-28,38.79,39.0,38.2,39.0,316300,14.8843904773786,14.9649710909453,14.6579973249772,14.9649710909453,824304.96691463,0.0,1.0
2001-11-29,37.71,40.11,37.5,39.0,610700,14.4699758933217,15.390897191226,14.3893952797551,14.9649710909453,1591536.65284465,0.0,1.0
2001-11-30,37.85,39.0,37.75,37.75,200900,14.5236963023661,14.9649710909453,14.4853245816201,14.4853245816201,523562.65524233,0.0,1.0
2001-12-03,38.1,38.21,37.37,38.21,283200,14.6196256042311,14.6618344970518,14.3395120427852,14.6618344970518,738043.523965297,0.0,1.0
2001-12-04,39.34,39.4,38.1,38.1,107400,15.0954349414817,15.1184579739293,14.6196256042311,14.6196256042311,279893.624554635,0.0,1.0
2001-12-05,39.95,40.25,39.44,39.44,237900,15.3295024380324,15.4446176002704,15.1338066622277,15.1338066622277,619987.833161524,0.0,1.0
2001-12-06,39.45,40.4,39.25,40.4,225200,15.1376438343023,15.5021751813895,15.0609003928103,15.5021751813895,586890.542362234,0.0,1.0
2001-12-07,38.93,39.5,38.5,39.5,319700,14.9381108864231,15.1568296946753,14.7731124872152,15.1568296946753,833165.658939632,0.0,1.0
2001-12-10,38.64,39.25,38.35,38.93,171900,14.8268328962596,15.0609003928103,14.7155549060962,14.9381108864231,447986.164440799,0.0,1.0
2001-12-11,39.51,39.66,38.59,38.64,220700,15.1606668667499,15.218224447869,14.8076470358866,14.8268328962596,575163.155858548,0.0,1.0
2001-12-12,35.97,39.95,34.82,39.52,1569600,13.8023079523411,15.3295024380324,13.3610331637619,15.1645040388245,4090512.4124856,0.0,1.0
2001-12-13,36.2,36.95,35.3,35.6,721700,13.8905629100569,14.178350815652,13.5452174233428,13.6603325855808,1880812.18660223,0.0,1.0
2001-12-14,36.3,36.4,34.85,35.8,783600,13.9289346308029,13.9673063515489,13.3725446799857,13.7370760270728,2042128.90317516,0.0,1.0
2001-12-17,36.16,36.48,35.34,35.75,375000,13.9366089749521,14.0599417977393,13.6205686165599,13.778588795756,972977.000672906,0.16,1.0
2001-12-18,36.42,37.19,36.22,36.4,233400,14.0368168934667,14.3335864982984,13.9597338792247,14.0291085920425,605580.885218816,0.0,1.0
2001-12-19,37.7,38.95,36.25,36.4,435300,14.5301481846154,15.0119170236279,13.971296331361,14.0291085920425,1129431.70238111,0.0,1.0
2001-12-20,37.91,38.48,37.05,37.45,280000,14.6110853495695,14.8307719401592,14.279628388329,14.433794416813,726489.493835771,0.0,1.0
2001-12-21,35.4,38.2,35.14,38.15,1086900,13.6436935208325,14.7228557202204,13.5434856023179,14.7035849666599,2820076.53875036,0.0,1.0
2001-12-24,35.83,36.64,35.39,35.4,266100,13.8094220014528,14.1216082091329,13.6398393701204,13.6436935208325,690424.479677495,0.0,1.0
2001-12-26,36.41,36.65,35.75,35.75,140600,14.0329627427546,14.125462359845,13.778588795756,13.778588795756,364801.510118961,0.0,1.0
2001-12-27,36.03,36.92,35.73,36.51,241900,13.8865050156948,14.2295244290717,13.7708804943318,14.0715042498756,627635.030567403,0.0,1.0
2001-12-28,37.15,37.25,36.74,37.0,217100,14.31816989545,14.356711402571,14.1601497162539,14.2603576347685,563288.818256233,0.0,1.0
2001-12-31,37.4,37.75,36.25,37.75,298100,14.4145236632525,14.5494189381759,13.971296331361,14.5494189381759,773451.85040158,0.0,1.0
2002-01-02,36.9,37.24,36.32,36.95,412900,14.2218161276475,14.3528572518589,13.9982753863457,14.241086881208,1071312.54287425,0.0,1.0
2002-01-03,37.04,37.75,36.21,37.75,265900,14.2757742376169,14.5494189381759,13.9558797285126,14.5494189381759,689905.558610467,0.0,1.0
2002-01-04,37.63,37.95,36.11,37.95,231500,14.5031691296307,14.6265019524179,13.9173382213916,14.6265019524179,600651.135082076,0.0,1.0
2002-01-07,37.24,37.72,36.59,37.55,146100,14.3528572518589,14.5378564860396,14.1023374555724,14.4723359239339,379071.839462163,0.0,1.0
2002-01-08,36.23,37.29,36.0,37.15,150700,13.9635880299368,14.3721280054194,13.8749425635585,14.31816989545,391007.024003752,0.0,1.0
2002-01-09,36.48,37.1,36.18,36.4,255000,14.0599417977393,14.2988991418895,13.9443172763763,14.0291085920425,661624.360457575,0.0,1.0
2002-01-10,36.19,36.44,36.03,36.4,290800,13.9481714270884,14.0445251948909,13.8865050156948,14.0291085920425,754511.231455149,0.0,1.0
2002-01-11,35.6,36.19,34.67,36.19,481500,13.7207765350745,13.9481714270884,13.3623405188493,13.9481714270884,1249302.46886401,0.0,1.0
2002-01-14,35.19,35.9,35.08,35.6,512000,13.5627563558784,13.8364010564375,13.5203606980453,13.7207765350745,1328437.93158541,0.0,1.0
2002-01-15,34.29,35.5,33.83,35.3,663300,13.2158827917895,13.6822350279535,13.0385918590329,13.6051520137115,1721001.71879023,0.0,1.0
2002-01-16,29.82,33.9,29.56,33.25,2670100,11.493077423481,13.0655709140176,11.3928695049664,12.8150511177311,6927855.70532458,0.0,1.0
2002-01-17,32.17,32.75,30.2,30.55,1685000,12.3988028408244,12.6223435821261,11.6395351505408,11.7744304254642,4371909.98969025,0.0,1.0
2002-01-18,31.55,32.5,31.5,32.17,415100,12.1598454966742,12.5259898143237,12.1405747431137,12.3988028408244,1077020.67461153,0.0,1.0
2002-01-22,30.48,32.2,30.0,31.8,559500,11.7474513704795,12.4103652929607,11.5624521362988,12.2561992644767,1451681.68500398,0.0,1.0
2002-01-23,31.26,31.8,30.25,31.8,738900,12.0480751260233,12.2561992644767,11.6588059041012,12.2561992644767,1917153.8821259,0.0,1.0
2002-01-24,31.57,31.93,30.78,31.3,330900,12.1675537980984,12.306303223734,11.8630758918425,12.0634917288717,858554.905393772,0.0,1.0
2002-01-25,32.38,32.39,31.2,31.35,749600,12.4797400057785,12.4835941564906,12.0249502217507,12.0827624824322,1944916.15921175,0.0,1.0
2002-01-28,32.37,32.55,32.0,32.55,189700,12.4758858550664,12.5452605678842,12.3332822787187,12.5452605678842,492196.632073732,0.0,1.0
2002-01-29,32.01,32.6,31.55,32.3,333500,12.3371364294308,12.5645313214447,12.1598454966742,12.4489068000817,865300.879265103,0.0,1.0
2002-01-30,31.92,32.56,30.25,31.9,368800,12.3024490730219,12.5491147185963,11.6588059041012,12.2947407715977,956890.447595112,0.0,1.0
2002-01-31,32.05,32.32,31.48,31.92,694700,12.3525530322792,12.4566151015059,12.1328664416895,12.3024490730219,1802472.32631324,0.0,1.0
2002-02-01,31.62,32.05,30.85,32.05,433900,12.1868245516589,12.3525530322792,11.8900549468272,12.3525530322792,1125799.25491193,0.0,1.0
2002-02-04,29.99,31.5,29.75,31.5,201800,11.5585979855867,12.1405747431137,11.4660983684963,12.1405747431137,523591.356628778,0.0,1.0
2002-02-05,29.71,30.17,29.03,29.99,340000,11.4506817656479,11.6279726984045,11.1885995172251,11.5585979855867,882165.813943432,0.0,1.0
2002-02-06,29.59,30.07,29.25,29.95,268700,11.4044319571027,11.5894311912835,11.2733908328913,11.5431813827383,697170.453548825,0.0,1.0
2002-02-07,29.66,29.94,29.1,29.34,387800,11.4314110120874,11.5393272320262,11.2155785722098,11.3080781893002,1006187.94896254,0.0,1.0
2002-02-08,31.7,32.21,30.4,30.4,594800,12.2176577573557,12.4142194436728,11.7166181647827,11.7166181647827,1543271.25333398,0.0,1.0
2002-02-11,34.88,35.25,32.5,33.7,803700,13.4432776838034,13.585881260151,12.5259898143237,12.9884878997756,2085284.30784217,0.0,1.0
2002-02-12,33.76,35.18,32.86,35.18,631600,13.0116128040482,13.5589022051663,12.6647392399592,13.5589022051663,1638752.72966669,0.0,1.0
2002-02-13,34.29,34.4,33.35,33.75,261400,13.2158827917895,13.2582784496226,12.8535926248521,13.0077586533361,678229.834602393,0.0,1.0
2002-02-14,35.1,35.15,34.25,34.54,355400,13.5280689994695,13.54733975303,13.2004661889411,13.312236559592,922122.736104405,0.0,1.0
2002-02-15,35.44,35.88,35.02,35.88,221400,13.6591101236809,13.8286927550133,13.4972357937728,13.8286927550133,574445.621197285,0.0,1.0
2002-02-19,35.35,35.65,35.05,35.19,148300,13.624422767272,13.740047288635,13.508798245909,13.5627563558784,384779.971199446,0.0,1.0
2002-02-20,34.93,35.57,34.3,35.57,258400,13.4625484373639,13.7092140829382,13.2197369425016,13.7092140829382,670446.018597008,0.0,1.0
2002-02-21,36.24,36.51,34.6,34.94,326500,13.9674421806489,14.0715042498756,13.3353614638646,13.466402588076,847138.64191921,0.0,1.0
2002-02-22,37.37,37.55,35.7,36.05,308400,14.4029612111162,14.4723359239339,13.7593180421955,13.894213317119,800176.285353395,0.0,1.0
2002-02-25,38.78,39.2,36.9,36.9,402200,14.9463964615222,15.1082707914304,14.2218161276475,14.2218161276475,1043550.26578838,0.0,1.0
2002-02-26,38.25,39.6,37.0,38.75,463500,14.7421264737809,15.2624368199144,14.2603576347685,14.9348340093859,1202599.57283171,0.0,1.0
2002-02-27,39.89,39.99,38.25,38.25,550000,15.3742071905652,15.4127486976862,14.7421264737809,14.7421264737809,1427032.93432027,0.0,1.0
2002-02-28,37.91,40.0,37.64,39.6,362400,14.6110853495695,15.4166028483983,14.5070232803428,15.2624368199144,940284.973450298,0.0,1.0
2002-03-01,38.4,39.25,36.6,37.85,356600,14.7999387344624,15.1275415449909,14.1061916062845,14.5879604452969,925236.262506556,0.0,1.0
2002-03-04,40.11,40.21,38.3,38.4,267600,15.4589985062314,15.4975400133524,14.7613972273414,14.7999387344624,694316.387680187,0.0,1.0
2002-03-05,39.19,40.76,38.87,40.11,277700,15.1044166407183,15.7095183025179,14.9810838179311,15.4589985062314,720521.901564975,0.0,1.0
2002-03-06,40.29,40.6,38.9,39.1,302900,15.5283732190492,15.6478518911243,14.9926462700674,15.0697292843094,785905.956010197,0.0,1.0
2002-03-07,41.4,42.1,40.45,40.5,499300,16.0178503594859,16.2886835781245,15.6502909913334,15.6696362212362,1290499.00804938,0.16,1.0
2002-03-08,41.62,42.44,41.23,41.75,382700,16.102969371058,16.4202311414633,15.9520765778165,16.1532669688052,989132.72657821,0.0,1.0
2002-03-11,41.14,42.66,40.75,42.0,662600,15.9172551639915,16.5053501530354,15.76636237075,16.249993118319,1712566.87909778,0.0,1.0
2002-03-12,42.98,43.2,40.8,43.2,405400,16.6291596244131,16.7142786359853,15.7857076006528,16.7142786359853,1047803.52065536,0.0,1.0
2002-03-13,42.99,44.0,42.95,43.2,523000,16.6330286703937,17.0238023144294,16.6175524864715,16.7142786359853,1351754.4186057,0.0,1.0
2002-03-14,42.51,43.0,41.85,43.0,239100,16.4473144633272,16.6368977163742,16.1919574286107,16.6368977163742,617981.800169452,0.0,1.0
2002-03-15,43.05,43.21,41.61,42.58,338400,16.656242946277,16.7181476819658,16.0991003250775,16.474397785191,874634.216550994,0.0,1.0
2002-03-18,42.81,43.9,42.1,43.4,183400,16.5633858427437,16.9851118546239,16.2886835781245,16.7916595555963,474018.662279707,0.0,1.0
2002-03-19,43.91,44.0,42.64,42.8,301600,16.9889809006045,17.0238023144294,16.4976120610743,16.5595167967632,779520.330117552,0.0,1.0
2002-03-20,42.91,43.87,42.47,42.9,239400,16.6020763025493,16.9735047166823,16.431838279405,16.5982072565687,618757.185113202,0.0,1.0
2002-03-21,42.18,42.9,41.3,42.9,202500,16.3196359459689,16.5982072565687,15.9791598996804,16.5982072565687,523384.837031847,0.0,1.0
2002-03-22,42.2,42.74,41.5,41.95,340300,16.3273740379301,16.5363025208799,16.0565408192914,16.2306478884163,879544.987861414,0.0,1.0
2002-03-25,40.85,42.3,40.71,42.3,170700,15.8050528305555,16.3660644977356,15.7508861868278,16.3660644977356,441194.032994252,0.0,1.0
2002-03-26,41.59,41.82,40.75,40.75,239100,16.0913622331164,16.1803502906691,15.76636237075,15.76636237075,617981.800169452,0.0,1.0
2002-03-27,41.42,42.0,41.3,42.0,184400,16.025588451447,16.249993118319,15.9791598996804,16.249993118319,476603.278758875,0.0,1.0
2002-03-28,40.79,41.84,40.25,41.5,190500,15.7818385546722,16.1880883826302,15.5729100717224,16.0565408192914,492369.43928181,0.0,1.0
2002-04-01,41.22,42.0,40.05,42.0,363400,15.9482075318359,16.249993118319,15.4955291521113,16.249993118319,939249.628530237,0.0,1.0
2002-04-02,41.43,41.85,40.8,41.15,266900,16.0294574974275,16.1919574286107,15.7857076006528,15.9211242099721,689834.138290369,0.0,1.0
2002-04-03,41.13,41.6,41.06,41.45,205000,15.913386118011,16.0952312790969,15.8863027961471,16.0371955893886,529846.378229768,0.0,1.0
2002-04-04,41.29,41.81,40.75,41.14,120200,15.9752908536998,16.1764812446885,15.76636237075,15.9172551639915,310670.900796187,0.0,1.0
2002-04-05,41.45,42.1,41.05,41.05,118100,16.0371955893886,16.2886835781245,15.8824337501666,15.8824337501666,305243.206189931,0.0,1.0
2002-04-08,42.09,42.71,40.87,41.2,182500,16.284814532144,16.5246953829382,15.8127909225166,15.9404694398748,471692.507448452,0.0,1.0
2002-04-09,42.21,42.68,41.55,41.9,175200,16.3312430839106,16.5130882449966,16.0758860491942,16.2113026585135,452824.807150515,0.0,1.0
2002-04-10,43.73,43.85,42.2,42.2,198200,16.9193380729545,16.9657666247212,16.3273740379301,16.3273740379301,512270.986171417,0.0,1.0
2002-04-11,42.16,43.99,41.55,43.7,215600,16.3118978540078,17.0199332684489,16.0758860491942,16.9077309350129,557243.312908968,0.0,1.0
2002-04-12,42.74,42.85,41.57,42.24,126500,16.5363025208799,16.5788620266659,16.0836241411553,16.3428502218523,326953.984614955,0.0,1.0
2002-04-15,42.6,43.0,42.05,42.82,138000,16.4821358771521,16.6368977163742,16.2693383482218,16.5672548887243,356677.074125406,0.0,1.0
2002-04-16,43.85,43.86,42.05,42.75,318400,16.9657666247212,16.9696356707017,16.2693383482218,16.5401715668604,822941.8869676,0.0,1.0
2002-04-17,43.16,44.45,42.66,43.85,261200,16.6988024520631,17.1979093835543,16.5053501530354,16.9657666247212,675101.824359099,0.0,1.0
2002-04-18,44.57,44.62,42.95,43.15,175400,17.2443379353209,17.2636831652237,16.6175524864715,16.6949334060825,453341.730446349,0.0,1.0
2002-04-19,43.03,44.95,42.3,44.6,354500,16.6485048543159,17.3913616825819,16.3660644977356,17.2559450732626,916246.541865624,0.0,1.0
2002-04-22,42.51,43.45,42.47,43.2,218500,16.4473144633272,16.8110047854991,16.431838279405,16.7142786359853,564738.700698558,0.0,1.0
2002-04-23,43.29,43.86,42.6,42.7,242200,16.7491000498102,16.9696356707017,16.4821358771521,16.5208263369577,625994.11125488,0.0,1.0
2002-04-24,43.8,44.3,43.06,43.29,288900,16.9464213948184,17.139873693846,16.6601119922575,16.7491000498102,746695.700832099,0.0,1.0
2002-04-25,42.16,43.5,42.05,43.5,286400,16.3118978540078,16.8303500154018,16.2693383482218,16.8303500154018,740234.159634177,0.0,1.0
2002-04-26,41.1,42.5,40.84,42.2,404900,15.9017789800693,16.4434454173466,15.801183784575,16.3273740379301,1046511.21241577,0.0,1.0
2002-04-29,40.44,41.3,40.35,41.3,307600,15.6464219453529,15.9791598996804,15.6116005315279,15.9791598996804,795028.028992569,0.0,1.0
2002-04-30,41.33,42.2,40.65,40.65,215200,15.990767037622,16.3273740379301,15.7276719109445,15.7276719109445,556209.4663173,0.0,1.0
2002-05-01,41.19,42.37,39.8,42.0,546400,15.9366003938943,16.3931478195994,15.3988030025975,16.249993118319,1412234.44421827,0.0,1.0
2002-05-02,41.38,41.68,40.25,41.15,387500,16.0101122675248,16.1261836469413,15.5729100717224,15.9211242099721,1001538.88567822,0.0,1.0
2002-05-03,40.3,41.4,39.95,41.38,324400,15.5922553016251,16.0178503594859,15.4568386923058,16.0101122675248,838449.585842622,0.0,1.0
2002-05-06,39.3,40.5,38.77,40.29,355000,15.2053507035699,15.6696362212362,15.0002912666007,15.5883862556446,917538.850105212,0.0,1.0
2002-05-07,39.48,39.95,38.82,39.1,497600,15.2749935312199,15.4568386923058,15.0196364965034,15.1279697839589,1286105.16003479,0.0,1.0
2002-05-08,39.31,40.14,38.55,39.55,412100,15.2092197495505,15.5303505659363,14.9151722550285,15.3020768530837,1065120.45106579,0.0,1.0
2002-05-09,38.21,38.5,37.55,38.25,500900,14.7836246916897,14.8958270251258,14.5282676569733,14.799100875612,1294634.39441606,0.0,1.0
2002-05-10,37.11,38.25,36.61,38.25,533100,14.358029633829,14.799100875612,14.1645773348014,14.799100875612,1377859.04504532,0.0,1.0
2002-05-13,37.15,37.6,36.8,37.15,564000,14.3735058177512,14.5476128868761,14.2380892084319,14.3735058177512,1457723.69425166,0.0,1.0
2002-05-14,37.82,38.5,37.6,37.8,546800,14.6327318984482,14.8958270251258,14.5476128868761,14.6249938064871,1413268.29080994,0.0,1.0
2002-05-15,37.63,37.98,37.19,37.85,715200,14.5592200248177,14.694636634137,14.3889820016734,14.6443390363899,1848517.7059021,0.0,1.0
2002-05-16,36.05,37.85,35.89,37.65,767000,13.9479107598905,14.6443390363899,13.8860060242016,14.5669581167788,1982400.83952309,0.0,1.0
2002-05-17,35.94,36.29,35.23,36.05,834500,13.9053512541044,14.0407678634237,13.6306489894852,13.9479107598905,2156862.45186704,0.0,1.0
2002-05-20,36.15,36.5,35.95,36.0,325400,13.986601219696,14.1220178290153,13.909220300085,13.9285655299877,841034.20232179,0.0,1.0
2002-05-21,35.66,36.45,35.46,36.15,519800,13.7970179666489,14.1026725991126,13.7196370470379,13.986601219696,1343483.64587237,0.0,1.0
2002-05-22,35.46,35.75,35.45,35.55,723400,13.7196370470379,13.8318393804739,13.7157680010574,13.7544584608629,1869711.56103129,0.0,1.0
2002-05-23,37.77,37.77,35.46,35.46,1059200,14.6133866685455,14.6133866685455,13.7196370470379,13.7196370470379,2737625.77473644,0.0,1.0
2002-05-24,37.4,38.2,37.2,37.77,355000,14.470231967265,14.7797556457092,14.392851047654,14.6133866685455,917538.850105211,0.0,1.0
2002-05-28,37.51,37.76,37.26,37.65,248700,14.5127914730511,14.6095176225649,14.4160653235373,14.5669581167788,642794.118369481,0.0,1.0
2002-05-29,36.86,37.8,36.8,37.6,226900,14.2613034843152,14.6249938064871,14.2380892084319,14.5476128868761,586449.479123584,0.0,1.0
2002-05-30,36.71,37.19,36.08,36.8,384000,14.2032677946069,14.3889820016734,13.9595178978321,14.2380892084319,992492.72800113,0.0,1.0
2002-05-31,37.6,38.35,36.75,36.81,360700,14.5476128868761,14.8377913354175,14.2187439785291,14.2419582544124,932271.164036475,0.0,1.0
2002-06-03,37.27,38.3,37.07,37.7,441800,14.4199343695178,14.8184461055147,14.3425534499068,14.5863033466816,1141883.56049714,0.0,1.0
2002-06-04,35.97,37.37,35.79,37.15,352800,13.9169583920461,14.4586248293234,13.8473155643961,14.3735058177512,911852.693851035,0.0,1.0
2002-06-05,36.71,36.9,36.17,36.3,283300,14.2032677946069,14.2767796682374,13.9943393116571,14.0446369094043,732221.848548751,0.0,1.0
2002-06-06,36.65,37.13,36.5,36.75,254400,14.2419582544124,14.4284832192724,14.1836692028937,14.2808176220916,654668.398365185,0.16,1.0
2002-06-07,36.34,36.9,36.15,36.63,425000,14.121494214607,14.3391066736103,14.0476614160166,14.2341863808766,1093687.37934436,0.0,1.0
2002-06-10,36.6,36.96,36.1,36.35,182100,14.2225285705729,14.3624222942178,14.0282317321771,14.125380151375,468612.87477319,0.0,1.0
2002-06-11,35.73,37.11,35.68,36.75,229900,13.8844520717642,14.4207113457366,13.8650223879246,14.2808176220916,591620.537673566,0.0,1.0
2002-06-12,36.74,36.78,35.53,35.73,277400,14.2769316853237,14.2924754323954,13.8067333364058,13.8844520717642,713856.18595323,0.0,1.0
2002-06-13,36.5,36.74,36.01,36.74,303300,14.1836692028937,14.2769316853237,13.9932583012658,14.2769316853237,780506.78154151,0.0,1.0
2002-06-14,36.79,37.14,35.95,36.5,267600,14.2963613691633,14.4323691560403,13.9699426806583,14.1836692028937,688637.041676583,0.0,1.0
2002-06-17,37.77,37.85,36.9,37.0,177800,14.677183172419,14.7082706665624,14.3391066736103,14.3779660412895,457547.331876297,0.0,1.0
2002-06-18,37.87,38.56,37.68,37.9,271100,14.7160425400982,14.9841721770844,14.6422097415078,14.727700350402,697643.878918244,0.0,1.0
2002-06-19,39.05,40.14,37.85,37.87,715300,15.1745830787123,15.5981501864152,14.7082706665624,14.7160425400982,1840740.19398827,0.0,1.0
2002-06-20,38.4,39.5,38.2,39.2,405400,14.9219971887978,15.3494502332685,14.8442784534394,15.232872130231,1043249.09079106,0.0,1.0
2002-06-21,37.9,38.99,37.74,38.5,467000,14.727700350402,15.1512674581048,14.6655253621153,14.9608565564769,1201769.42624426,0.0,1.0
2002-06-24,38.61,39.3,37.57,38.0,417700,15.003601860924,15.2717314979102,14.5994644370607,14.7665597180811,1074901.69024032,0.0,1.0
2002-06-25,37.6,38.65,37.6,38.5,467200,14.6111222473645,15.0191456079957,14.6111222473645,14.9608565564769,1202284.10265807,0.0,1.0
2002-06-26,38.25,38.49,37.37,37.61,373700,14.863708137279,14.956970619709,14.5217457017024,14.6150081841324,961672.879202317,0.0,1.0
2002-06-27,38.7,38.75,38.02,38.45,309500,15.0385752918352,15.0580049756748,14.7743315916169,14.9414268726373,796461.750369595,0.0,1.0
2002-06-28,38.95,39.0,38.07,38.6,581000,15.1357237110331,15.1551533948727,14.7937612754565,14.9997159241561,1495134.98211546,0.0,1.0
2002-07-01,37.66,39.0,37.65,38.9,359700,14.634437867972,15.1551533948727,14.6305519312041,15.1162940271936,925645.530235676,0.0,1.0
2002-07-02,36.46,37.69,36.05,37.5,491400,14.168125455822,14.6460956782757,14.0088020483375,14.5722628796853,1264559.94872898,0.0,1.0
2002-07-03,35.45,36.3,33.19,36.3,608300,13.7756458422625,14.1059504675354,12.8974241327135,14.1059504675354,1565388.3126004,0.0,1.0
2002-07-05,36.82,37.11,35.65,35.7,174800,14.308019179467,14.4207113457366,13.8533645776208,13.8727942614604,449827.18566916,0.0,1.0
2002-07-08,36.75,37.05,36.13,36.82,255300,14.2808176220916,14.3973957251291,14.0398895424808,14.308019179467,656984.442227325,0.0,1.0
2002-07-09,35.95,37.0,35.76,36.55,279200,13.9699426806583,14.3779660412895,13.8961098820679,14.2030988867333,718488.273677514,0.0,1.0
2002-07-10,35.2,36.4,35.0,35.96,426700,13.6784974230646,14.1448098352145,13.6007786877063,13.9738286174262,1098062.12886173,0.0,1.0
2002-07-11,34.1,35.11,33.56,35.1,717100,13.2510443785938,13.6435239921534,13.0412037931264,13.6396380553855,1845372.28171256,0.0,1.0
2002-07-12,33.68,34.49,33.05,34.2,520700,13.0878350343414,13.4025959125426,12.8430210179627,13.289903746273,1339960.04335201,0.0,1.0
2002-07-15,33.65,33.65,31.45,33.5,491400,13.0761772240376,13.0761772240376,12.2212711350961,13.0178881725189,1264559.94872898,0.0,1.0
2002-07-16,32.3,33.9,32.06,33.9,641000,12.5515757603689,13.1733256432355,12.458313277939,13.1733256432355,1649537.90625819,0.0,1.0
2002-07-17,32.13,33.9,31.56,32.55,486800,12.4855148353144,13.1733256432355,12.2640164395432,12.6487241795668,1252722.39121136,0.0,1.0
2002-07-18,32.08,33.45,31.93,32.8,433000,12.4660851514748,12.9984584886793,12.4077960999561,12.7458725987648,1114274.43589672,0.0,1.0
2002-07-19,29.11,32.0,28.8,31.85,759000,11.3119619314037,12.4349976573315,11.1914978915983,12.3767086058127,1953196.99040556,0.0,1.0
2002-07-22,28.45,30.15,26.9,29.15,779700,11.0554901047213,11.716099355267,10.4531699056943,11.3275056784754,2006465.99923479,0.0,1.0
2002-07-23,28.88,29.6,28.75,29.0,1049400,11.2225853857416,11.5023728330316,11.1720682077587,11.2692166269566,2700507.14325639,0.0,1.0
2002-07-24,29.7,29.94,28.2,28.4,1136100,11.5412322007108,11.6344946831408,10.9583416855234,11.0360604208817,2923619.36864262,0.0,1.0
2002-07-25,31.66,31.83,29.0,29.7,801900,12.3028758072223,12.3689367322769,11.2692166269566,11.5412322007108,2063595.08116762,0.0,1.0
2002-07-26,32.02,32.49,30.88,31.75,359000,12.4427695308673,12.6254085589594,11.9997727393249,12.3378492381336,923844.162787346,0.0,1.0
2002-07-29,33.64,33.69,32.27,32.27,346000,13.0722912872697,13.0917209711093,12.5399179500652,12.5399179500652,890390.195889755,0.0,1.0
2002-07-30,33.19,33.94,32.52,33.64,382500,12.8974241327135,13.1888693903072,12.6370663692631,13.0722912872697,984318.641409915,0.0,1.0
2002-07-31,32.1,33.2,31.7,33.2,832600,12.4738570250106,12.9013100694814,12.318419554294,12.9013100694814,2142597.91068732,0.0,1.0
2002-08-01,31.04,32.14,30.9,32.1,597400,12.0619477276115,12.4894007720823,12.0075446128607,12.4738570250106,1537338.4480478,0.0,1.0
2002-08-02,29.75,31.01,29.21,31.0,689000,11.5606618845503,12.0502899173078,11.3508212990829,12.0464039805399,1773060.24557238,0.0,1.0
2002-08-05,28.16,29.2,28.0,29.1,764200,10.9427979384517,11.346935362315,10.880622950165,11.3080759946358,1966578.57716459,0.0,1.0
2002-08-06,29.57,30.27,28.25,28.25,417100,11.4907150227279,11.762730596482,10.9777713693629,10.9777713693629,1073357.66099889,0.0,1.0
2002-08-07,29.89,30.44,28.85,30.4,628100,11.6150649993012,11.8287915215366,11.2109275754379,11.8132477744649,1616341.2775675,0.0,1.0
2002-08-08,30.55,31.13,29.3,29.8,542100,11.8715368259836,12.0969211585228,11.3857947299941,11.5800915683899,1395030.41962959,0.0,1.0
2002-08-09,30.84,31.33,30.23,30.55,470800,11.9842289922532,12.1746398938811,11.7471868494103,11.8715368259836,1211548.27810664,0.0,1.0
2002-08-12,30.99,31.3,30.31,30.6,343100,12.0425180437719,12.1629820835773,11.7782743435536,11.8909665098232,882927.387889525,0.0,1.0
2002-08-13,29.9,31.25,29.82,30.8,424500,11.6189509360691,12.1435523997378,11.5878634419258,11.9686852451815,1092400.68830983,0.0,1.0
2002-08-14,30.2,30.54,29.66,30.25,859600,11.7355290391066,11.8676508892157,11.5256884536391,11.7549587229462,2212079.22655153,0.0,1.0
2002-08-15,31.2,31.55,30.2,30.2,575700,12.1241227158982,12.2601305027752,11.7355290391066,11.7355290391066,1481496.05714951,0.0,1.0
2002-08-16,30.85,31.47,30.5,31.18,285300,11.9881149290211,12.2290430086319,11.8521071421441,12.1163508423623,734185.904298692,0.0,1.0
2002-08-19,31.62,31.8,30.81,30.85,251400,12.2873320601507,12.3572789219731,11.9725711819495,11.9881149290211,646948.252158045,0.0,1.0
2002-08-20,30.93,31.65,30.67,31.65,432700,12.0192024231644,12.2989898704544,11.9181680671986,12.2989898704544,1113502.42127601,0.0,1.0
2002-08-21,27.66,30.01,27.35,30.0,3054400,10.7485011000559,11.6616962405162,10.6280370602505,11.6578103037482,7860138.19169267,0.0,1.0
2002-08-22,27.45,28.2,27.1,28.0,1852600,10.6668964279296,10.9583416855234,10.5308886410526,10.880622950165,4767447.62111377,0.0,1.0
2002-08-23,27.32,27.5,26.5,27.4,1350400,10.6163792499467,10.6863261117692,10.2977324349776,10.6474667440901,3475095.1460391,0.0,1.0
2002-08-26,26.72,27.5,26.1,27.5,1585400,10.3832230438718,10.6863261117692,10.142294964261,10.6863261117692,4079839.93226478,0.0,1.0
2002-08-27,27.05,27.17,26.56,26.95,970700,10.511458957213,10.558090198428,10.3210480555851,10.4725995895338,2497981.9744225,0.0,1.0
2002-08-28,27.5,27.7,27.0,27.15,897600,10.6863261117692,10.7640448471275,10.4920292733734,10.5503183248922,2309867.74517528,0.0,1.0
2002-08-29,27.51,27.6,27.0,27.1,677300,10.6902120485371,10.7251854794484,10.4920292733734,10.5308886410526,1742951.67536455,0.0,1.0
2002-08-30,27.66,28.19,27.15,27.26,410300,10.7485011000559,10.9544557487554,10.5503183248922,10.5930636293392,1055858.66292938,0.0,1.0
2002-09-03,26.8,27.15,26.6,27.15,537900,10.4143105380151,10.5503183248922,10.3365918026568,10.5503183248922,1384222.21493959,0.0,1.0
2002-09-04,27.43,27.45,26.75,26.82,409700,10.6591245543938,10.6668964279296,10.3948808541755,10.4220824115509,1054314.63368796,0.0,1.0
2002-09-05,27.43,27.65,26.7,26.7,736300,10.6591245543938,10.744615163288,10.3754511703359,10.3754511703359,1894781.21743823,0.0,1.0
2002-09-06,27.38,27.81,27.18,27.81,295100,10.7018698588409,10.869941591467,10.6236969599451,10.869941591467,754993.109295305,0.16,1.0
2002-09-09,27.69,27.83,26.95,27.43,373500,10.8230378521295,10.8777588813565,10.5337981262148,10.7214130835649,955574.13189358,0.0,1.0
2002-09-10,26.8,27.75,26.28,27.75,787900,10.4751684520429,10.8464897217982,10.2719189149138,10.8464897217982,2015788.10848449,0.0,1.0
2002-09-11,26.89,27.4,26.8,27.0,300600,10.5103462565461,10.7096871487305,10.4751684520429,10.5533413509388,769064.482054112,0.0,1.0
2002-09-12,26.5,26.75,26.22,26.45,451400,10.3579091036992,10.455625227319,10.248467045245,10.3383658789752,1154875.93878651,0.0,1.0
2002-09-13,26.9,27.08,26.3,26.36,248100,10.5142549014909,10.5846105104971,10.2797362048033,10.3031880744721,634746.832992764,0.0,1.0
2002-09-16,27.16,27.6,26.75,26.85,425400,10.6158796700555,10.7878600476263,10.455625227319,10.4947116767669,1088356.72210851,0.0,1.0
2002-09-17,26.46,27.63,26.44,27.5,422300,10.34227452392,10.7995859824607,10.3344572340304,10.7487735981784,1080425.58473537,0.0,1.0
2002-09-18,26.55,26.77,25.84,26.4,338200,10.3774523284231,10.4634425172086,10.0999385373429,10.3188226542513,865261.503096149,0.0,1.0
2002-09-19,26.01,26.36,25.5,26.0,691500,10.1663855014044,10.3031880744721,9.96704460921997,10.1624768564596,1769155.32049374,0.0,1.0
2002-09-20,25.71,26.3,25.3,25.7,748700,10.0491261530606,10.2797362048033,9.88887171032413,10.0452175081158,1915497.59718535,0.0,1.0
2002-09-23,24.58,25.9,24.25,25.71,634900,9.60744927429909,10.1233904070117,9.47846399112095,10.0491261530606,1624348.10264856,0.0,1.0
2002-09-24,24.0,24.5,23.54,24.45,651800,9.38074786750115,9.57618011474075,9.20095020004071,9.55663689001679,1667585.59348926,0.0,1.0
2002-09-25,24.78,24.89,23.95,24.35,397300,9.68562217319494,9.72861726758765,9.36120464277719,9.51755044056887,1016464.79946806,0.0,1.0
2002-09-26,25.7,25.88,24.55,24.83,486300,10.0452175081158,10.1155731171221,9.59572333946472,9.7051653979189,1244165.19501968,0.0,1.0
2002-09-27,25.25,26.05,24.75,25.65,390600,9.86932848560017,10.1820200811835,9.67389623836056,10.0256742833919,999323.309016423,0.0,1.0
2002-09-30,24.44,24.6,23.42,24.6,661900,9.552728245072,9.61526656418868,9.1540464607032,9.61526656418868,1693425.75073725,0.0,1.0
2002-10-01,25.85,25.99,24.13,24.55,484200,10.1038471822877,10.1585682115148,9.43156025178344,9.59572333946472,1238792.48905722,0.0,1.0
2002-10-02,23.52,25.99,23.25,25.85,700400,9.19313291015112,10.1585682115148,9.08759949664174,10.1038471822877,1791925.36004891,0.0,1.0
2002-10-03,23.7,24.4,23.21,23.95,526900,9.26348851915738,9.53709366529283,9.07196491686257,9.36120464277719,1348037.51029379,0.0,1.0
2002-10-04,22.87,24.2,22.4,23.7,394500,8.93907098873964,9.45892076639699,8.7553646763344,9.26348851915738,1009301.19151812,0.0,1.0
2002-10-07,21.72,22.9,21.48,22.67,725100,8.48957682008854,8.95079692357401,8.39576934141353,8.86089808984379,1855118.61589301,0.0,1.0
2002-10-08,23.4,23.52,21.58,22.15,534100,9.14622917081362,9.19313291015112,8.43485579086145,8.6576485527146,1366458.21645077,0.0,1.0
2002-10-09,21.05,23.25,20.89,23.25,509400,8.22769760878747,9.08759949664174,8.16515928967079,9.08759949664174,1303264.96060667,0.0,1.0
2002-10-10,20.94,21.34,20.06,21.0,851900,8.18470251439475,8.34104831218644,7.84074175925304,8.2081543840635,2179527.71876879,0.0,1.0
2002-10-11,21.49,21.79,21.0,21.4,1155200,8.39967798635832,8.51693733470208,8.2081543840635,8.36450018185519,2955499.96563178,0.0,1.0
2002-10-14,21.36,21.9,21.11,21.4,715000,8.34886560207602,8.5599324290948,8.25114947845622,8.36450018185519,1829278.45864501,0.0,1.0
2002-10-15,22.38,22.85,22.0,22.43,933300,8.74754738644482,8.93125369885005,8.59901887854272,8.76709061116878,2387784.03559915,0.0,1.0
2002-10-16,21.61,23.25,21.4,22.63,524600,8.44658172569583,9.08759949664174,8.36450018185519,8.84526351006462,1342153.11804919,0.0,1.0
2002-10-17,22.82,22.9,22.2,22.45,717600,8.91952776401567,8.95079692357401,8.67719177743856,8.77490790105836,1835930.38031281,0.0,1.0
2002-10-18,21.87,22.82,21.4,22.82,514300,8.54820649426042,8.91952776401567,8.36450018185519,8.91952776401567,1315801.27451906,0.0,1.0
2002-10-21,22.5,22.53,21.3,21.84,674800,8.79445112578233,8.8061770606167,8.32541373240727,8.53648055942604,1726429.51593518,0.0,1.0
2002-10-22,22.26,22.75,21.58,22.45,590600,8.70064364710731,8.89216724940213,8.43485579086145,8.77490790105836,1511009.59115489,0.0,1.0
2002-10-23,23.56,23.89,22.2,22.26,491000,9.20876748993029,9.33775277310843,8.67719177743856,8.70064364710731,1256189.82264993,0.0,1.0
2002-10-24,22.68,24.32,22.3,23.79,610700,8.86480673478859,9.5058245057345,8.71627822688648,9.29866632366051,1562434.0625098,0.0,1.0
2002-10-25,23.63,23.7,22.57,22.6,497200,9.23612800454384,9.26348851915738,8.82181164039587,8.83353757523025,1272052.09739622,0.0,1.0
2002-10-28,22.41,23.82,22.05,23.72,502500,8.7592733212792,9.31039225849489,8.61856210326668,9.27130580904697,1285611.78387289,0.0,1.0
2002-10-29,23.18,23.3,21.89,22.0,496900,9.06023898202819,9.1071427213657,8.55602378415001,8.59901887854272,1271284.56797302,0.0,1.0
2002-10-30,23.12,23.55,22.65,23.16,585800,9.03678711235944,9.2048588449855,8.85308079995421,9.05242169213861,1498729.12038357,0.0,1.0
2002-10-31,23.65,23.7,22.95,23.0,358000,9.24394529443342,9.26348851915738,8.97034014829797,8.98988337302193,915918.445027853,0.0,1.0
2002-11-01,24.02,24.2,23.2,23.55,347600,9.38856515739073,9.45892076639699,9.06805627191778,9.2048588449855,889310.758356653,0.0,1.0
2002-11-04,24.63,24.96,24.3,24.31,314900,9.62699249902305,9.75597778220119,9.49800721584491,9.5019158607897,805650.051227014,0.0,1.0
2002-11-05,24.5,24.7,24.05,24.6,264600,9.57618011474075,9.6543530136366,9.40029109222511,9.61526656418868,676960.95126919,0.0,1.0
2002-11-06,25.5,26.1,24.87,25.0,898600,9.96704460921997,10.2015633059075,9.72079997769806,9.77161236198036,2299006.46564812,0.0,1.0
2002-11-07,25.37,25.73,25.03,25.5,661100,9.91623222493767,10.0569434429502,9.78333829681474,9.96704460921997,1691379.0056087,0.0,1.0
2002-11-08,24.95,25.38,24.25,25.2,465700,9.7520691372564,9.92014086988246,9.47846399112095,9.8497852608762,1191461.50795942,0.0,1.0
2002-11-11,24.68,25.26,24.67,24.8,318400,9.64653572374701,9.87323713054496,9.64262707880222,9.69343946308452,814604.561164437,0.0,1.0
2002-11-12,25.06,25.54,24.7,24.8,518100,9.79506423164912,9.98267918899914,9.6543530136366,9.69343946308452,1325523.31387969,0.0,1.0
2002-11-13,25.02,25.7,24.75,24.81,552300,9.77942965186995,10.0452175081158,9.67389623836056,9.69734810802931,1413021.66812537,0.0,1.0
2002-11-14,24.26,25.03,23.25,25.03,909700,9.48237263606574,9.78333829681474,9.08759949664174,9.78333829681474,2327405.05430681,0.0,1.0
2002-11-15,24.71,25.1,24.2,24.26,619200,9.65826165858139,9.81069881142828,9.45892076639699,9.48237263606574,1584180.72950069,0.0,1.0
2002-11-18,24.12,25.14,23.8,24.73,404600,9.42765160683865,9.82633339120745,9.30257496860531,9.66607894847098,1035141.34876612,0.0,1.0
2002-11-19,23.51,24.21,23.2,23.9,733600,9.18922426520633,9.46282941134178,9.06805627191778,9.34166141805323,1876865.28288389,0.0,1.0
2002-11-20,25.1,25.31,23.45,23.51,511500,9.81069881142828,9.89278035526892,9.16577239553758,9.18922426520633,1308637.66656913,0.0,1.0
2002-11-21,25.72,26.4,25.25,25.35,603000,10.0530347980054,10.3188226542513,9.86932848560017,9.90841493504809,1542734.14064747,0.0,1.0
2002-11-22,25.44,26.15,25.41,25.63,329800,9.94359273955122,10.2211065306315,9.93186680471684,10.0178569935023,843770.679246329,0.0,1.0
2002-11-25,26.95,27.25,25.65,25.65,591100,10.5337981262148,10.6510574745586,10.0256742833919,10.0256742833919,1512288.80686024,0.0,1.0
2002-11-26,26.8,26.91,26.3,26.3,530600,10.4751684520429,10.5181635464357,10.2797362048033,10.2797362048033,1357503.70651336,0.0,1.0
2002-11-27,28.13,28.3,26.86,26.86,698400,10.9950182297003,11.0614651937618,10.4986203217117,10.4986203217117,1786808.49722752,0.0,1.0
2002-11-29,27.42,28.35,27.33,28.2,275000,10.7175044386201,11.0810084184857,10.6823266341169,11.0223787443138,703568.637940387,0.0,1.0
2002-12-02,27.64,28.08,27.34,27.7,335300,10.8034946274055,10.9754750049763,10.6862352790617,10.8269464970742,857842.052005136,0.0,1.0
2002-12-03,26.86,27.46,26.86,27.44,296000,10.4986203217117,10.7331390183992,10.4986203217117,10.7253217285096,757295.697564929,0.0,1.0
2002-12-04,26.93,27.2,26.55,26.55,239800,10.5259808363252,10.6315142498346,10.3774523284231,10.3774523284231,613511.852284023,0.0,1.0
2002-12-05,26.62,26.85,26.3,26.85,249500,10.4048128430367,10.4947116767669,10.2797362048033,10.4947116767669,638328.636967735,0.0,1.0
2002-12-06,26.51,26.73,26.03,26.03,305500,10.4243560677607,10.5108652467462,10.2356087681558,10.2356087681558,776911.777318034,0.16,1.0
2002-12-09,25.64,26.49,25.53,26.15,374000,10.0822515872268,10.4164915969438,10.038996997734,10.282795593057,951112.945063656,0.0,1.0
2002-12-10,26.24,26.37,25.2,25.8,274200,10.3181857117329,10.3693047720426,9.90923322925569,10.1451673537618,697313.287530626,0.0,1.0
2002-12-11,25.8,26.13,25.74,26.0,328900,10.1451673537618,10.2749311222401,10.1215739413112,10.2238120619305,836419.913453035,0.0,1.0
2002-12-12,26.99,27.4,25.78,26.0,372600,10.6131033673655,10.7743250191113,10.1373028829449,10.2238120619305,947552.629226519,0.0,1.0
2002-12-13,25.83,26.89,25.7,26.89,347300,10.1569640599871,10.5737810132812,10.1058449996774,10.5737810132812,883212.635883974,0.0,1.0
2002-12-16,27.45,27.55,26.0,26.0,457900,10.7939861961535,10.8333085502379,10.2238120619305,10.2238120619305,1164477.58701777,0.0,1.0
2002-12-17,26.45,27.45,26.15,27.45,420800,10.40076265531,10.7939861961535,10.282795593057,10.7939861961535,1070129.21733366,0.0,1.0
2002-12-18,27.1,27.57,25.96,26.3,478000,10.6563579568583,10.8411730210547,10.2080831202967,10.3417791241835,1215593.55010809,0.0,1.0
2002-12-19,26.36,27.5,26.0,26.95,480500,10.3653725366341,10.8136473731957,10.2238120619305,10.5973744257318,1221951.25696013,0.0,1.0
2002-12-20,27.64,28.05,25.86,26.41,1054600,10.8686986689138,11.0299203206596,10.1687607662124,10.3850337136763,2681935.05846023,0.0,1.0
2002-12-23,27.0,28.26,26.45,27.46,772300,10.617035602774,11.1124972642367,10.40076265531,10.797918431562,1964022.80072903,0.0,1.0
2002-12-24,28.42,28.85,26.95,26.95,535900,11.1754130307717,11.3444991533344,10.5973744257318,10.5973744257318,1362838.0408011,0.0,1.0
2002-12-26,27.73,28.69,27.56,28.43,515500,10.9040887875897,11.2815833867994,10.8372407856463,11.1793452661801,1310959.15288854,0.0,1.0
2002-12-27,27.57,28.0,27.46,27.65,252200,10.8411730210547,11.0102591436174,10.797918431562,10.8726309043222,641365.467232766,0.0,1.0
2002-12-30,27.66,27.9,27.19,27.57,404300,10.8765631397307,10.9709367895331,10.6917480755342,10.8411730210547,1028168.35211025,0.0,1.0
2002-12-31,28.0,28.08,27.32,27.6,336100,11.0102591436174,11.0417170268849,10.7428671358439,10.85296972728,854730.109186885,0.0,1.0
2003-01-02,29.26,29.31,27.7,28.0,483800,11.5057208050802,11.5253819821224,10.8922920813644,11.0102591436174,1230343.4300048,0.0,1.0
2003-01-03,29.45,29.73,29.0,29.26,602600,11.5804332778405,11.6905358692767,11.4034826844609,11.5057208050802,1532461.65961325,0.0,1.0
2003-01-06,29.85,29.98,29.17,29.5,400000,11.7377226941779,11.7888417544875,11.4703306864043,11.6000944548827,1017233.09632476,0.0,1.0
2003-01-07,29.89,30.24,29.65,29.77,354500,11.7534516358116,11.8910798751068,11.6590779860092,11.7062648109104,901522.831617822,0.0,1.0
2003-01-08,30.04,30.32,29.55,29.7,341600,11.8124351669381,11.9225377583743,11.6197556319248,11.6787391630514,868717.06426135,0.0,1.0
2003-01-09,30.27,30.33,30.05,30.05,224900,11.9028765813321,11.9264699937827,11.8163674023466,11.8163674023466,571939.3084086,0.0,1.0
2003-01-10,30.29,30.6,29.0,29.0,575000,11.910741052149,12.0326403498105,11.4034826844609,11.4034826844609,1462272.57596685,0.0,1.0
2003-01-13,29.33,30.55,29.1,30.29,486400,11.5332464529393,12.0129791727683,11.4428050385453,11.910741052149,1236955.44513091,0.0,1.0
2003-01-14,29.95,30.15,29.04,29.33,382800,11.7770450482622,11.8556897564309,11.4192116260947,11.5332464529393,973492.0731828,0.0,1.0
2003-01-15,29.79,30.4,29.5,30.2,444500,11.7141292817273,11.9539956416418,11.6000944548827,11.8753509334731,1130400.27829089,0.0,1.0
2003-01-16,30.24,30.45,29.8,29.85,256300,11.8910798751068,11.973656818684,11.7180615171357,11.7377226941779,651792.106470094,0.0,1.0
2003-01-17,29.4,30.13,29.02,30.1,421200,11.5607721007983,11.847825285614,11.4113471552778,11.8360285793887,1071146.45042998,0.0,1.0
2003-01-21,28.6,29.88,28.56,29.6,664200,11.2461932681235,11.7495194004032,11.2304643264898,11.639416808967,1689115.55644727,0.0,1.0
2003-01-22,28.3,28.84,28.2,28.3,328500,11.1282262058705,11.340566917926,11.0889038517861,11.1282262058705,835402.68035671,0.0,1.0
2003-01-23,28.79,28.8,28.25,28.5,258000,11.3209057408838,11.3248379762922,11.1085650288283,11.2068709140392,656115.347129471,0.0,1.0
2003-01-24,28.06,28.9,27.85,28.8,285100,11.033852556068,11.3641603303766,10.9512756124909,11.3248379762922,725032.889405478,0.0,1.0
2003-01-27,27.6,28.42,27.59,28.06,229600,10.85296972728,11.1754130307717,10.8490374918716,11.033852556068,583891.797290417,0.0,1.0
2003-01-28,27.74,28.0,27.31,27.8,309900,10.9080210229981,11.0102591436174,10.7389349004354,10.9316144354487,788101.341377613,0.0,1.0
2003-01-29,27.74,28.0,27.31,27.8,393600,10.9080210229981,11.0102591436174,10.7389349004354,10.9316144354487,1000957.36678357,0.0,1.0
2003-01-30,27.41,27.72,27.36,27.48,410200,10.7782572545198,10.9001565521813,10.7585960774776,10.8057829023788,1043172.54028104,0.0,1.0
2003-01-31,29.74,30.0,27.37,27.5,668400,11.6944681046851,11.7967062253044,10.762528312886,10.8136473731957,1699796.50395868,0.0,1.0
2003-02-03,29.0,29.95,28.89,29.83,424100,11.4034826844609,11.7770450482622,11.3602280949681,11.729858223361,1078521.39037833,0.0,1.0
2003-02-04,28.81,29.4,28.5,29.0,458800,11.3287702117007,11.5607721007983,11.2068709140392,11.4034826844609,1166766.3614845,0.0,1.0
2003-02-05,28.46,29.3,28.35,29.05,372900,11.1911419724054,11.521449746714,11.1478873829127,11.4231438615031,948315.554048764,0.0,1.0
2003-02-06,28.03,28.92,27.92,28.46,337800,11.0220558498427,11.3720248011934,10.97880126035,11.1911419724054,859053.349846266,0.0,1.0
2003-02-07,27.6,28.43,27.6,28.2,195400,10.85296972728,11.1793452661801,10.85296972728,11.0889038517861,496918.367554649,0.0,1.0
2003-02-10,28.2,28.25,27.38,27.6,330100,11.0889038517861,11.1085650288283,10.7664605482945,10.85296972728,839471.612742013,0.0,1.0
2003-02-11,27.91,29.15,27.84,28.51,436100,10.9748690249415,11.4624662155874,10.9473433770825,11.2108031494476,1109038.38326808,0.0,1.0
2003-02-12,27.31,28.15,27.23,27.9,416600,10.7389349004354,11.069242674744,10.707477017168,10.9709367895331,1059448.26982224,0.0,1.0
2003-02-13,27.18,27.35,26.65,27.35,280700,10.6878158401258,10.7546638420692,10.4794073634787,10.7546638420692,713843.325345901,0.0,1.0
2003-02-14,28.06,28.1,27.15,27.15,516300,11.033852556068,11.0495814977018,10.6760191339005,10.6760191339005,1312993.61908119,0.0,1.0
2003-02-18,28.78,29.15,28.2,28.6,374200,11.3169735054754,11.4624662155874,11.0889038517861,11.2461932681235,951621.561611812,0.0,1.0
2003-02-19,28.48,28.82,28.34,28.75,239800,11.1990064432223,11.3327024471091,11.1439551475042,11.30517679925,609831.241246696,0.0,1.0
2003-02-20,27.99,28.46,27.82,28.45,329300,11.006326908209,11.1911419724054,10.9394789062656,11.187209736997,837437.146549361,0.0,1.0
2003-02-21,28.53,28.61,27.53,27.99,223300,11.2186676202645,11.250125503532,10.825444079421,11.006326908209,567870.376023298,0.0,1.0
2003-02-24,27.88,28.5,27.72,28.45,305700,10.9630723187162,11.2068709140392,10.9001565521813,11.187209736997,777420.393866202,0.0,1.0
2003-02-25,28.23,28.35,27.33,27.75,295900,11.1007005580114,11.1478873829127,10.7467993712523,10.9119532584066,752498.183006246,0.0,1.0
2003-02-26,27.6,28.39,27.53,28.2,368600,10.85296972728,11.1636163245464,10.825444079421,11.0889038517861,937380.298263273,0.0,1.0
2003-02-27,28.01,28.19,27.6,27.6,655000,11.0141913790259,11.0849716163777,10.85296972728,10.85296972728,1665719.1952318,0.0,1.0
2003-02-28,28.23,28.59,27.85,27.99,604300,11.1007005580114,11.2422610327151,10.9512756124909,11.006326908209,1536784.90027264,0.0,1.0
2003-03-03,28.2,28.67,28.1,28.32,619700,11.0889038517861,11.2737189159826,11.0495814977018,11.1360906766874,1575948.37448114,0.0,1.0
2003-03-04,28.25,28.52,28.11,28.35,453300,11.1085650288283,11.214735384856,11.0535137331102,11.1478873829127,1152779.40641004,0.0,1.0
2003-03-05,29.35,29.35,28.23,28.25,763000,11.5411109237561,11.5411109237561,11.1007005580114,11.1085650288283,1940372.13123949,0.0,1.0
2003-03-06,30.15,30.23,29.12,29.27,1003400,11.8556897564309,11.8871476396984,11.4506695093621,11.5096530404887,2551729.22213067,0.0,1.0
2003-03-07,30.21,30.39,29.85,29.99,501300,11.9421989354165,12.013354043274,11.7998887197015,11.8552315813684,1268131.02694909,0.16,1.0
2003-03-10,29.3,30.15,29.08,30.13,430600,11.5824703345814,11.9184805661307,11.4955029805333,11.9105744430354,1089282.30641188,0.0,1.0
2003-03-11,29.07,29.65,28.94,29.25,437700,11.4915499189857,11.7208274887487,11.4401601188664,11.5627050268432,1107243.0690118,0.0,1.0
2003-03-12,29.2,29.5,28.92,29.07,480100,11.542939719105,11.6615315655341,11.4322539957711,11.4915499189857,1214501.70763666,0.0,1.0
2003-03-13,31.49,31.59,29.78,29.9,945300,12.4481908135142,12.4877214289906,11.772217288868,11.8196540274397,2391311.11066223,0.0,1.0
2003-03-14,32.11,33.13,31.5,31.65,1449300,12.6932806294678,13.096492907327,12.4521438750619,12.5114397982765,3666272.28676903,0.0,1.0
2003-03-17,33.71,34.04,31.9,32.03,967000,13.32577047709,13.4562215081621,12.6102663369674,12.6616561370867,2446205.27241127,0.0,1.0
2003-03-18,33.33,34.25,33.06,34.25,1030200,13.1755541382798,13.5392358006625,13.0688214764935,13.5392358006625,2606081.35639925,0.0,1.0
2003-03-19,33.37,33.65,33.1,33.4,685100,13.1913663844703,13.3020521078042,13.0846337226841,13.2032255691132,1733087.10664835,0.0,1.0
2003-03-20,33.54,33.94,32.4,33.28,785500,13.2585684307802,13.4166908926857,12.8079194143494,13.1557888305416,1987067.46792042,0.0,1.0
2003-03-21,34.99,35.0,34.0,34.25,848700,13.8317623551878,13.8357154167354,13.4404092619715,13.5392358006625,2146943.55190842,0.0,1.0
2003-03-24,33.88,34.8,33.64,34.8,828700,13.3929725233999,13.7566541857826,13.2980990462566,13.7566541857826,2096349.85444386,0.0,1.0
2003-03-25,33.95,34.2,33.5,33.79,709500,13.4206439542334,13.5194704929243,13.2427561845896,13.3573949694711,1794811.41755511,0.0,1.0
2003-03-26,34.31,34.75,33.6,33.86,655500,13.5629541699483,13.7368888780444,13.282286800066,13.3850664003046,1658208.43440082,0.0,1.0
2003-03-27,34.1,34.7,32.4,34.32,584200,13.4799398774479,13.7171235703063,12.8079194143494,13.566907231496,1477841.90293967,0.0,1.0
2003-03-28,34.26,34.5,33.62,33.95,417900,13.5431888622102,13.6380623393535,13.2901929231613,13.4206439542334,1057155.30852189,0.0,1.0
2003-03-31,33.68,34.27,33.55,34.27,465000,13.3139112924471,13.5471419237578,13.2625214923278,13.5471419237578,1176303.46605092,0.0,1.0
2003-04-01,34.58,34.74,33.34,33.93,597600,13.6696868317346,13.7329358164968,13.1795071998274,13.4127378311381,1511739.68024092,0.0,1.0
2003-04-02,35.9,36.0,35.0,35.5,936500,14.1914909560229,14.2310215714993,13.8357154167354,14.0333684941173,2369049.88377782,0.0,1.0
2003-04-03,35.15,36.15,34.6,36.15,747300,13.89501133995,14.2903174947139,13.6775929548299,14.2903174947139,1890433.50576312,0.0,1.0
2003-04-04,34.98,36.04,34.54,36.0,643300,13.8278092936401,14.2468338176898,13.653874585544,14.2310215714993,1627346.27894744,0.0,1.0
2003-04-07,35.44,35.94,35.25,35.75,660900,14.0096501248315,14.2073032022135,13.9345419554264,14.1321950328083,1671868.73271624,0.0,1.0
2003-04-08,34.93,35.86,34.89,35.6,965800,13.8080439859019,14.1756787098323,13.7922317397114,14.0728991095937,2443169.6505634,0.0,1.0
2003-04-09,34.55,35.2,34.55,34.96,633000,13.6578276470917,13.9147766476882,13.6578276470917,13.8199031705449,1601290.52475318,0.0,1.0
2003-04-10,35.94,36.11,34.61,34.64,898800,14.2073032022135,14.2745052485233,13.6815460163775,13.6934052010204,2273680.76405712,0.0,1.0
2003-04-11,35.0,36.89,34.75,36.5,1031400,13.8357154167354,14.5828440492391,13.7368888780444,14.4286746488812,2609116.97824714,0.0,1.0
2003-04-14,35.6,35.83,34.91,35.0,807600,14.0728991095937,14.1638195251894,13.8001378628067,13.8357154167354,2042973.50361876,0.0,1.0
2003-04-15,35.8,36.0,35.5,36.0,691700,14.1519603405465,14.2310215714993,14.0333684941173,14.2310215714993,1749783.02681166,0.0,1.0
2003-04-16,35.81,36.2,35.68,36.2,740500,14.1559134020941,14.3100828024521,14.1045236019748,14.3100828024521,1873231.64862518,0.0,1.0
2003-04-17,35.6,35.99,35.48,35.81,512500,14.0728991095937,14.2270685099516,14.0254623710221,14.1559134020941,1296463.49752924,0.0,1.0
2003-04-21,34.3,35.06,33.94,35.0,963200,13.5590011084007,13.8594337860212,13.4166908926857,13.8357154167354,2436592.469893,0.0,1.0
2003-04-22,35.82,35.9,34.02,34.4,827300,14.1598664636418,14.1914909560229,13.4483153850668,13.5985317238771,2092808.29562134,0.0,1.0
2003-04-23,35.61,35.96,35.0,35.65,595100,14.0768521711414,14.2152093253087,13.8357154167354,14.0926644173319,1505415.46805785,0.0,1.0
2003-04-24,35.31,35.7,35.09,35.51,349800,13.9582603247122,14.1124297250701,13.8712929706642,14.037321555665,884883.768655079,0.0,1.0
2003-04-25,33.69,35.16,33.67,34.9,996700,13.3178643539947,13.8989644014976,13.3099582308995,13.796184801259,2521336.91314614,0.0,1.0
2003-04-28,35.14,35.47,33.331,33.7,819900,13.8910582784024,14.0215093094744,13.1759494444345,13.3218174155424,2074088.62755945,0.0,1.0
2003-04-29,35.4,35.9,34.5,35.6,898000,13.993837878641,14.1914909560229,13.6380623393535,14.0728991095937,2271657.01615854,0.0,1.0
2003-04-30,34.57,35.41,33.55,34.4,1125000,13.665733770187,13.9977909401886,13.2625214923278,13.5985317238771,2845895.48238125,0.0,1.0
2003-05-01,34.61,34.61,33.7,34.5,675200,13.6815460163775,13.6815460163775,13.3218174155424,13.6380623393535,1708043.2264034,0.0,1.0
2003-05-02,35.32,35.72,34.36,34.48,667300,13.9622133862599,14.1203358481654,13.5827194776865,13.6301562162582,1688058.71590489,0.0,1.0
2003-05-05,34.51,35.51,34.0,35.45,889100,13.6420154009011,14.037321555665,13.4404092619715,14.0136031863792,2249142.82078682,0.0,1.0
2003-05-06,34.15,34.81,33.81,34.55,799900,13.4997051851861,13.7606072473303,13.3653010925664,13.6578276470917,2023494.93009491,0.0,1.0
2003-05-07,34.35,34.87,33.77,34.0,670000,13.5787664161389,13.7843256166161,13.3494888463759,13.4404092619715,1694888.86506261,0.0,1.0
2003-05-08,34.2,34.62,33.57,34.36,711500,13.5194704929243,13.6854990779251,13.2704276154231,13.5827194776865,1799870.78730157,0.0,1.0
2003-05-09,34.1,34.56,33.82,34.19,403700,13.4799398774479,13.6617807086393,13.369254154114,13.5155174313767,1021233.78332206,0.0,1.0
2003-05-12,34.72,34.81,34.0,34.1,506000,13.7250296934015,13.7606072473303,13.4404092619715,13.4799398774479,1280020.54585326,0.0,1.0
2003-05-13,34.21,34.7,33.71,34.63,638800,13.523423554472,13.7171235703063,13.32577047709,13.6894521394728,1615962.6970179,0.0,1.0
2003-05-14,34.27,34.49,33.75,34.44,578500,13.5471419237578,13.6341092778058,13.3415827232806,13.6143439700676,1463422.69916227,0.0,1.0
2003-05-15,34.75,34.85,34.248,34.5,547600,13.7368888780444,13.7764194935208,13.538445188353,13.6380623393535,1385255.43657954,0.0,1.0
2003-05-16,34.34,34.7,34.03,34.65,623500,13.5748133545913,13.7171235703063,13.4522684466145,13.6973582625681,1577258.51845752,0.0,1.0
2003-05-19,33.83,34.26,33.49,34.25,598600,13.3732072156617,13.5431888622102,13.238803123042,13.5392358006625,1514269.36511415,0.0,1.0
2003-05-20,33.83,34.2,33.4,33.74,391500,13.3732072156617,13.5194704929243,13.2032255691132,13.3376296617329,990371.627868676,0.0,1.0
2003-05-21,33.2,33.65,33.08,33.6,506000,13.1241643381605,13.3020521078042,13.0767275995888,13.282286800066,1280020.54585325,0.0,1.0
2003-05-22,33.73,33.89,33.16,33.4,498100,13.3336766001853,13.3969255849475,13.1083520919699,13.2032255691132,1260036.03535476,0.0,1.0
2003-05-23,33.6,34.0,33.28,33.8,383000,13.282286800066,13.4404092619715,13.1557888305416,13.3613480310188,968869.306446241,0.0,1.0
2003-05-27,34.21,34.21,33.2,33.4,488500,13.523423554472,13.523423554472,13.1241643381605,13.2032255691132,1235751.06057177,0.0,1.0
2003-05-28,35.1,35.54,34.4,34.55,850500,13.8752460322118,14.0491807403079,13.5985317238771,13.6578276470917,2151496.98468023,0.0,1.0
2003-05-29,34.22,35.52,33.85,35.15,806000,13.5273766160196,14.0412746172126,13.381113338757,13.89501133995,2038926.00782159,0.0,1.0
2003-05-30,35.49,35.8,34.25,34.5,662900,14.0294154325697,14.1519603405465,13.5392358006625,13.6380623393535,1676928.1024627,0.0,1.0
2003-06-02,35.15,36.2,34.6,35.55,1034200,13.89501133995,14.3100828024521,13.6775929548299,14.0531338018555,2616200.09589217,0.0,1.0
2003-06-03,34.78,35.42,34.58,35.42,498200,13.7487480626874,14.0017440017362,13.6696868317346,14.0017440017362,1260289.00384208,0.0,1.0
2003-06-04,36.48,36.69,34.68,34.74,800100,14.4207685257859,14.5037828182864,13.709217447211,13.7329358164968,2024000.86706955,0.0,1.0
2003-06-05,36.16,36.5,35.58,36.5,565700,14.2942705562615,14.4286746488812,14.0649929864985,14.4286746488812,1431042.73278496,0.0,1.0
2003-06-06,34.65,36.1,34.52,35.95,660100,13.7606072473303,14.33644795465,13.7089801494326,14.2768782263066,1662169.7421411,0.16,1.0
2003-06-09,34.6,34.93,33.71,34.4,875700,13.7407506712158,13.8718040735713,13.3873036163782,13.6613243667579,2205062.93469621,0.0,1.0
2003-06-10,33.96,34.87,33.66,34.75,699100,13.4865864969505,13.847976182234,13.3674470402637,13.8003203995592,1760373.98383707,0.0,1.0
2003-06-11,34.45,34.45,33.5,33.6,600600,13.6811809428724,13.6811809428724,13.3039059966974,13.3436191489263,1512345.32211778,0.0,1.0
2003-06-12,35.22,35.72,34.87,34.98,617700,13.9869722150353,14.18553797618,13.847976182234,13.8916606496858,1555404.10501524,0.0,1.0
2003-06-13,34.65,35.65,34.42,35.2,707500,13.7606072473303,14.1577387696198,13.6692669972037,13.9790295845895,1781525.66666388,0.0,1.0
2003-06-16,35.09,35.88,34.45,34.6,1070600,13.9353451171376,14.2490790197463,13.6811809428724,13.7407506712158,2695832.33742808,0.0,1.0
2003-06-17,35.05,35.25,34.64,35.09,429300,13.9194598562461,13.998886160704,13.7566359321074,13.9353451171376,1081002.07589937,0.0,1.0
2003-06-18,35.51,35.75,35.04,35.13,589100,14.1021403564992,14.1974519218487,13.9154885410232,13.9512303780292,1483387.66110487,0.0,1.0
2003-06-19,35.38,35.95,35.22,35.46,922400,14.0505132586016,14.2768782263066,13.9869722150353,14.0822837803848,2322656.21898342,0.0,1.0
2003-06-20,34.68,35.5,34.66,35.5,586500,13.772521192999,14.0981690412763,13.7645785625532,14.0981690412763,1476840.71165847,0.0,1.0
2003-06-23,34.8,34.88,33.68,34.5,1002100,13.8201769756737,13.8519474974569,13.3753896707095,13.7010375189869,2523345.40009029,0.0,1.0
2003-06-24,34.84,35.0,34.4,34.8,413300,13.8360622365653,13.8996032801316,13.6613243667579,13.8201769756737,1040713.15622923,0.0,1.0
2003-06-25,34.73,35.23,34.6,34.8,511900,13.7923777691134,13.9909435302582,13.7407506712158,13.8201769756737,1288993.62369646,0.0,1.0
2003-06-26,34.22,34.714,33.95,34.66,560600,13.5898406927458,13.7860236647568,13.4826151817276,13.7645785625532,1411623.02294244,0.0,1.0
2003-06-27,34.86,35.28,33.95,34.35,962100,13.8440048670111,14.0108001063726,13.4826151817276,13.6414677906434,2422623.10091494,0.0,1.0
2003-06-30,33.64,34.87,33.63,34.87,840200,13.3595044098179,13.847976182234,13.355533094595,13.847976182234,2115671.89417809,0.0,1.0
2003-07-01,33.79,33.92,32.59,33.54,806900,13.4190741381613,13.470701236059,12.942516311414,13.319791257589,2031820.58011462,0.0,1.0
2003-07-02,33.93,33.97,33.26,33.85,415000,13.4746725512819,13.4905578121734,13.2085944313479,13.4429020294987,1044993.85394419,0.0,1.0
2003-07-03,33.54,33.92,33.25,33.8,169300,13.319791257589,13.470701236059,13.204623116125,13.4230454533842,426307.13125964,0.0,1.0
2003-07-07,34.45,34.67,33.8,34.0,603800,13.6811809428724,13.7685498777761,13.4230454533842,13.5024717578421,1520403.10605181,0.0,1.0
2003-07-08,33.45,34.25,33.25,34.1,671800,13.2840494205829,13.6017546384145,13.204623116125,13.5421849100711,1691631.0146499,0.0,1.0
2003-07-09,33.79,34.0,33.22,33.55,479500,13.4190741381613,13.5024717578421,13.1927091704563,13.3237625728119,1207408.56136443,0.0,1.0
2003-07-10,33.82,33.82,33.25,33.5,630600,13.43098808383,13.43098808383,13.204623116125,13.3039059966974,1587887.04649929,0.0,1.0
2003-07-11,34.7,34.8,33.8,33.82,825900,13.7804638234448,13.8201769756737,13.4230454533842,13.43098808383,2079663.6722229,0.0,1.0
2003-07-14,34.09,35.35,34.02,34.8,734200,13.5382135948482,14.0385993129329,13.5104143882879,13.8201769756737,1848757.80136343,0.0,1.0
2003-07-15,33.65,34.88,33.4,34.3,569100,13.3634757250408,13.8519474974569,13.2641928444684,13.621611214529,1433026.5115172,0.0,1.0
2003-07-16,33.65,33.96,33.47,33.76,359800,13.3634757250408,13.4865864969505,13.2919920510287,13.4071601924926,905997.081082215,0.0,1.0
2003-07-17,33.66,33.86,32.75,32.8,618000,13.3674470402637,13.4468733447216,13.0060573549803,13.0259139310948,1556159.52225906,0.0,1.0
2003-07-18,34.1,34.1,33.44,33.6,530900,13.5421849100711,13.5421849100711,13.28007810536,13.3436191489263,1336836.71580474,0.0,1.0
2003-07-21,33.55,34.1,33.39,33.95,394800,13.3237625728119,13.5421849100711,13.2602215292455,13.4826151817276,994129.092860637,0.0,1.0
2003-07-22,34.6,34.72,33.6,33.95,528400,13.7407506712158,13.7884064538905,13.3436191489263,13.4826151817276,1330541.57210629,0.0,1.0
2003-07-23,34.27,34.82,34.05,34.75,408400,13.6096972688603,13.8281196061195,13.5223283339566,13.8003203995592,1028374.67458026,0.0,1.0
2003-07-24,33.95,34.94,33.94,34.4,415300,13.4826151817276,13.8757753887942,13.4786438665048,13.6613243667579,1045749.27118801,0.0,1.0
2003-07-25,35.48,35.48,34.25,34.25,735700,14.0902264108305,14.0902264108305,13.6017546384145,13.6017546384145,1852534.88758251,0.0,1.0
2003-07-28,34.77,35.5,34.65,35.44,541500,13.808263030005,14.0981690412763,13.7606072473303,14.074341149939,1363528.12508621,0.0,1.0
2003-07-29,35.45,35.75,34.6,34.95,560600,14.0783124651619,14.1974519218487,13.7407506712158,13.8797467040171,1411623.02294243,0.0,1.0
2003-07-30,35.4,35.89,34.75,35.45,698200,14.0584558890474,14.2530503349692,13.8003203995592,14.0783124651619,1758107.73210562,0.0,1.0
2003-07-31,35.63,36.25,35.37,35.89,617000,14.149796139174,14.3960176829934,14.0465419433787,14.2530503349692,1553641.46477967,0.0,1.0
2003-08-01,34.34,35.49,33.85,35.49,569500,13.6374964754205,14.0941977260534,13.4429020294987,14.0941977260534,1434033.73450896,0.0,1.0
2003-08-04,34.61,34.85,33.67,34.35,543600,13.7447219864387,13.8400335517882,13.3714183554866,13.6414677906434,1368816.04579292,0.0,1.0
2003-08-05,32.8,34.25,32.64,34.25,1038500,13.0259139310948,13.6017546384145,12.9623728875284,13.6017546384145,2615002.69233984,0.0,1.0
2003-08-06,33.87,34.15,32.6,32.8,880100,13.4508446599445,13.5620414861855,12.9464876266369,13.0259139310948,2216142.38760549,0.0,1.0
2003-08-07,33.62,34.14,33.42,33.8,640200,13.3515617793721,13.5580701709626,13.2721354749142,13.4230454533842,1612060.39830137,0.0,1.0
2003-08-08,34.05,34.51,33.53,33.87,456400,13.5223283339566,13.7050088342098,13.3158199423661,13.4508446599445,1149241.43359067,0.0,1.0
2003-08-11,33.84,34.35,33.62,34.0,428700,13.4389307142758,13.6414677906434,13.3515617793721,13.5024717578421,1079491.24141174,0.0,1.0
2003-08-12,34.38,34.43,33.76,33.94,275000,13.6533817363121,13.6732383124266,13.4071601924926,13.4786438665048,692465.806830487,0.0,1.0
2003-08-13,34.15,34.48,33.92,34.45,187600,13.5620414861855,13.6930948885411,13.470701236059,13.6811809428724,472387.583132362,0.0,1.0
2003-08-14,34.75,35.0,34.33,34.42,304600,13.8003203995592,13.8996032801316,13.6335251601976,13.6692669972037,767000.308220242,0.0,1.0
2003-08-15,35.88,36.24,34.75,34.9,759100,14.2490790197463,14.3920463677705,13.8003203995592,13.8598901279026,1911457.43260009,0.0,1.0
2003-08-18,36.95,38.0,36.05,36.15,1332300,14.6740097485961,15.090997847,14.3165913785355,14.3563045307645,3354807.97978275,0.0,1.0
2003-08-19,37.05,37.5,36.66,37.1,580700,14.713722900825,14.8924320858553,14.5588416071321,14.7335794769395,1462235.97827805,0.0,1.0
2003-08-20,37.57,37.71,36.95,37.0,732400,14.9202312924155,14.9758297055361,14.6740097485961,14.6938663247105,1844225.29790054,0.0,1.0
2003-08-21,37.75,38.45,37.63,37.63,853500,14.9917149664276,15.2697070320303,14.9440591837529,14.9440591837529,2149162.0586539,0.0,1.0
2003-08-22,37.48,38.12,37.45,37.98,317400,14.8844894554095,15.1386536296748,14.8725755097408,15.0830552165542,799231.44395635,0.0,1.0
2003-08-25,36.39,37.08,35.75,37.0,965500,14.451616096114,14.7256368464937,14.1974519218487,14.6938663247105,2431184.49634485,0.0,1.0
2003-08-26,36.25,36.39,35.95,36.38,587000,14.3960176829934,14.451616096114,14.2768782263066,14.4476447808911,1478099.74039817,0.0,1.0
2003-08-27,36.58,36.73,36.05,36.05,287400,14.527071085349,14.5866408136924,14.3165913785355,14.3165913785355,723689.719574841,0.0,1.0
2003-08-28,37.3,37.38,36.15,36.65,944400,14.8130057813974,14.8447763031805,14.3563045307645,14.5548702919092,2378053.48352986,0.0,1.0
2003-08-29,36.84,37.27,36.4,37.27,466100,14.6303252811442,14.8010918357287,14.4555874113369,14.8010918357287,1173666.59114069,0.0,1.0
2003-09-02,36.74,37.09,36.17,37.08,613400,14.5906121289153,14.7296081617166,14.3642471612103,14.7256368464937,1544576.45785389,0.0,1.0
2003-09-03,37.49,37.62,36.65,36.9,725600,14.8884607706324,14.94008786853,14.5548702919092,14.6541531724816,1827102.50704073,0.0,1.0
2003-09-04,36.82,37.62,36.42,37.49,584500,14.6223826506984,14.94008786853,14.4635300417826,14.8884607706324,1471804.59669971,0.0,1.0
2003-09-05,36.14,36.62,36.0,36.57,390600,14.3523332155416,14.5429563462405,14.2967348024211,14.5230997701261,983553.251447229,0.0,1.0
2003-09-08,36.82,36.96,35.95,35.95,514000,14.6859236942648,14.7417637083114,14.3389178926892,14.3389178926892,1288681.62425431,0.16,1.0
2003-09-09,36.17,36.7,35.91,36.25,424400,14.4266664861911,14.6380608250819,14.3229636029616,14.4585750656463,1064039.84695239,0.0,1.0
2003-09-10,35.45,36.2,35.31,36.1,378900,14.1394892710941,14.4386322034868,14.0836492570475,14.3987464791678,949963.944416264,0.0,1.0
2003-09-11,36.13,36.38,35.59,35.59,586500,14.4107121964635,14.510426507261,14.1953292851408,14.1953292851408,1470450.91950419,0.0,1.0
2003-09-12,36.0,36.35,35.55,36.13,501900,14.3588607548488,14.4984607899653,14.1793749954131,14.4107121964635,1258344.95566778,0.0,1.0
2003-09-15,36.45,36.63,35.9,36.15,589000,14.5383465142844,14.6101408180586,14.3189750305297,14.4186893413273,1476718.82623694,0.0,1.0
2003-09-16,37.01,37.01,36.4,36.4,266000,14.7617065704709,14.7617065704709,14.5184036521248,14.5184036521248,666905.276365072,0.0,1.0
2003-09-17,36.55,37.15,36.48,37.0,443800,14.5782322386034,14.8175465845175,14.5503122315801,14.757717998039,1112678.80319857,0.0,1.0
2003-09-18,37.83,37.9,36.73,37.0,493200,15.0887695098869,15.1166895169102,14.6500265423776,14.757717998039,1236532.6402378,0.0,1.0
2003-09-19,37.55,38.29,37.5,38.15,446500,14.9770894817936,15.2722438417544,14.9571466196341,15.2164038277078,1119448.14246995,0.0,1.0
2003-09-22,36.99,37.25,36.61,37.25,374100,14.7537294256071,14.8574323088366,14.6021636731948,14.8574323088366,937929.563489374,0.0,1.0
2003-09-23,37.35,37.56,36.9,36.9,465000,14.8973180331556,14.9810780542255,14.71783227372,14.71783227372,1165830.65229232,0.0,1.0
2003-09-24,37.13,37.75,36.74,37.35,450900,14.8095694396537,15.0568609304317,14.6540151148095,14.8973180331556,1130479.65831959,0.0,1.0
2003-09-25,37.38,38.0,37.2,37.25,703000,14.9092837504513,15.1565752412292,14.837489446677,14.8574323088366,1762535.37325055,0.0,1.0
2003-09-26,36.49,37.81,36.13,37.48,525500,14.554300804012,15.0807923650231,14.4107121964635,14.9491694747703,1317513.99522498,0.0,1.0
2003-09-29,37.79,37.97,36.45,36.45,744600,15.0728152201593,15.1446095239335,14.5383465142844,14.5383465142844,1866833.34128358,0.0,1.0
2003-09-30,37.33,37.79,37.05,37.79,692800,14.8893408882918,15.0728152201593,14.7776608601985,15.0728152201593,1736962.31378091,0.0,1.0
2003-10-01,38.6,38.62,36.92,37.34,641900,15.3958895871434,15.4038667320072,14.7258094185838,14.8933294607237,1609347.73270203,0.0,1.0
2003-10-02,38.05,38.75,37.47,38.6,780500,15.1765181033887,15.4557181736219,14.9451809023384,15.3958895871434,1956840.48196594,0.0,1.0
2003-10-03,39.5,39.9,38.4,38.55,860400,15.7548611060146,15.9144040032907,15.3161181385053,15.3759467249839,2157162.78114477,0.0,1.0
2003-10-06,39.41,39.9,39.22,39.7,581700,15.7189639541275,15.9144040032907,15.6431810779213,15.8346325546527,1458416.5385773,0.0,1.0
2003-10-07,39.7,39.95,38.85,39.1,546200,15.8346325546527,15.9343468654502,15.4956038979409,15.5953182087385,1369412.26297219,0.0,1.0
2003-10-08,39.42,39.83,39.19,39.8,272000,15.7229525265594,15.8864839962674,15.6312153606256,15.8745182789717,681948.252523683,0.0,1.0
2003-10-09,40.13,40.8,39.5,39.67,606000,16.0061411692245,16.2733755221619,15.7548611060146,15.8226668373569,1519340.59201967,0.0,1.0
2003-10-10,40.46,40.58,39.95,40.01,600500,16.1377640594772,16.1856269286601,15.9343468654502,15.9582783000416,1505551.19720762,0.0,1.0
2003-10-13,40.51,40.82,40.28,40.48,238900,16.1577069216367,16.2813526670257,16.065969755703,16.145741204341,598961.167382016,0.0,1.0
2003-10-14,40.54,40.6,39.93,40.6,258300,16.1696726389325,16.1936040735239,15.9263697205864,16.1936040735239,647600.123628187,0.0,1.0
2003-10-15,39.86,40.59,39.65,40.5,710100,15.8984497135631,16.189615501092,15.8146896924931,16.1537183492048,1780336.22837157,0.0,1.0
2003-10-16,39.02,39.61,38.86,39.61,840500,15.5634096292833,15.7987354027655,15.4995924703728,15.7987354027655,2107270.24355204,0.0,1.0
2003-10-17,38.89,39.45,38.68,39.2,544200,15.5115581876686,15.7349182438551,15.4277981665986,15.6352039330575,1364397.93758598,0.0,1.0
2003-10-20,38.85,39.12,38.42,38.82,385200,15.4956038979409,15.6032953536023,15.3240952833691,15.4836381806452,965759.069382807,0.0,1.0
2003-10-21,39.16,39.45,38.63,38.8,508300,15.6192496433299,15.7349182438551,15.4078553044391,15.4756610357814,1274390.79690363,0.0,1.0
2003-10-22,38.68,39.18,38.57,39.0,283300,15.4277981665986,15.6272267881937,15.3839238698477,15.5554324844195,710279.190955733,0.0,1.0
2003-10-23,38.93,39.11,38.2,38.2,323800,15.5275124773962,15.5993067811704,15.2363466898673,15.2363466898673,811819.280026353,0.0,1.0
2003-10-24,38.07,38.86,37.39,38.78,734700,15.1844952482526,15.4995924703728,14.9132723228832,15.4676838909176,1842012.43062187,0.0,1.0
2003-10-27,39.02,39.4,38.08,38.08,518000,15.5634096292833,15.7149753816956,15.1884838206845,15.1884838206845,1298710.27502672,0.0,1.0
2003-10-28,39.88,39.9,39.0,39.45,611700,15.9064268584269,15.9144040032907,15.5554324844195,15.7349182438551,1533631.41937036,0.0,1.0
2003-10-29,36.59,38.1,35.52,37.5,3646900,14.594186528331,15.1964609655483,14.1674092781174,14.9571466196341,9143371.62547287,0.0,1.0
2003-10-30,37.12,37.46,35.95,36.6,1676700,14.8055808672218,14.9411923299065,14.3389178926892,14.5981751007629,4203759.68752375,0.0,1.0
2003-10-31,37.08,37.4,36.84,37.25,547600,14.7896265774942,14.9172608953151,14.6939008391286,14.8574323088366,1372922.29074253,0.0,1.0
2003-11-03,37.08,37.64,36.93,37.3,870300,14.7896265774942,15.0129866336808,14.7297979910157,14.8773751709961,2181983.69180648,0.0,1.0
2003-11-04,36.95,37.22,36.8,37.1,455800,14.7377751358795,14.8454665915408,14.6779465494009,14.797603722358,1142764.75551579,0.0,1.0
2003-11-05,36.91,37.16,36.42,36.95,357700,14.7218208461519,14.8215351569494,14.5263807969887,14.7377751358795,896812.095322504,0.0,1.0
2003-11-06,36.84,36.98,36.4,36.98,278900,14.6939008391286,14.7497408531752,14.5184036521248,14.7497408531752,699247.675106083,0.0,1.0
2003-11-07,37.0,37.08,36.56,36.84,422800,14.757717998039,14.7896265774942,14.5822208110353,14.6939008391286,1060028.38664343,0.0,1.0
2003-11-10,37.19,37.43,36.83,37.25,479000,14.8335008742451,14.9292266126108,14.6899122666967,14.8574323088366,1200930.92999575,0.0,1.0
2003-11-11,36.5,37.24,36.36,37.05,437600,14.5582893764439,14.8534437364047,14.5024493623972,14.7776608601985,1097134.39450134,0.0,1.0
2003-11-12,36.7,36.74,36.07,36.45,415300,14.6380608250819,14.6540151148095,14.3867807618721,14.5383465142844,1041224.66644517,0.0,1.0
2003-11-13,36.45,36.71,36.24,36.69,322700,14.5383465142844,14.6420493975138,14.4545864932144,14.63407225265,809061.401063941,0.0,1.0
2003-11-14,35.77,36.35,35.73,36.35,649900,14.267123588915,14.4984607899653,14.2511692991874,14.4984607899653,1629405.03424684,0.0,1.0
2003-11-17,35.35,35.7,35.05,35.65,354600,14.0996035467751,14.2392035818917,13.979946373818,14.2192607197322,889039.89097389,0.0,1.0
2003-11-18,35.01,35.48,34.98,35.35,331000,13.9639920840904,14.1514549883898,13.9520263667947,14.0996035467751,829870.851416689,0.0,1.0
2003-11-19,34.6,35.09,34.42,35.03,510100,13.8004606143824,13.9959006635456,13.7286663106082,13.9719692289542,1278903.68975122,0.0,1.0
2003-11-20,35.21,35.46,34.29,34.47,850500,14.0437635327285,14.143477843526,13.6768148689934,13.7486091727677,2132341.87048305,0.0,1.0
2003-11-21,35.51,35.7,35.2,35.65,398600,14.1634207056855,14.2392035818917,14.0397749602966,14.2192607197322,999355.04947037,0.0,1.0
2003-11-24,37.21,37.96,35.8,35.8,1160300,14.8414780191089,15.1406209515016,14.2790893062107,14.2790893062107,2909060.872806,0.0,1.0
2003-11-25,36.75,37.15,36.47,36.6,752500,14.6580036872414,14.8175465845175,14.5463236591482,14.5981751007629,1886639.92655909,0.0,1.0
2003-11-26,36.43,37.15,36.2,37.0,652100,14.5303693694206,14.8175465845175,14.4386322034868,14.757717998039,1634920.79217166,0.0,1.0
2003-11-28,36.66,36.82,36.49,36.49,95000,14.6221065353543,14.6859236942648,14.554300804012,14.554300804012,238180.455844669,0.0,1.0
2003-12-01,36.77,36.95,36.61,36.72,522100,14.6659808321052,14.7377751358795,14.6021636731948,14.6460379699457,1308989.64206844,0.0,1.0
2003-12-02,36.7,37.1,36.65,36.77,388400,14.6380608250819,14.797603722358,14.6181179629224,14.6659808321052,973781.990000731,0.0,1.0
2003-12-03,37.01,37.29,36.9,37.15,778300,14.7617065704709,14.8733865985642,14.71783227372,14.8175465845175,1951324.72404111,0.0,1.0
2003-12-04,38.24,38.3,37.0,37.01,912600,15.2523009795949,15.2762324141863,14.757717998039,14.7617065704709,2288036.67372468,0.0,1.0
2003-12-05,37.78,38.24,37.62,38.2,766800,15.0688266477274,15.2523009795949,15.0050094888169,15.2363466898673,1922492.35307044,0.0,1.0
2003-12-08,37.97,38.02,37.54,37.72,177900,15.1446095239335,15.164552386093,14.9731009093617,15.044895213136,446024.243102807,0.0,1.0
2003-12-09,37.38,38.0,37.3,38.0,238000,14.9092837504513,15.1565752412292,14.8773751709961,15.1565752412292,596704.720958222,0.0,1.0
2003-12-10,37.02,37.17,36.85,37.15,640800,14.8295123018132,14.8895994667314,14.7614135149059,14.8815878447424,1599676.07276603,0.16,1.0
2003-12-11,37.56,37.63,37.15,37.15,315700,15.0458260955188,15.0738667724806,14.8815878447424,14.8815878447424,788105.081417341,0.0,1.0
2003-12-12,37.82,37.9,37.35,37.65,196300,15.149977181377,15.1820236693334,14.9617040646333,15.0818783944697,490038.097821426,0.0,1.0
2003-12-15,37.62,38.5,37.49,38.5,345300,15.0698609614861,15.4223723290062,15.017785418557,15.4223723290062,861997.733967081,0.0,1.0
2003-12-16,37.58,37.76,37.35,37.62,296000,15.0538377175079,15.1259423154097,14.9617040646333,15.0698609614861,738926.525497412,0.0,1.0
2003-12-17,37.49,37.5,37.25,37.45,177700,15.017785418557,15.0217912295515,14.9216459546878,15.0017621745788,443605.552638141,0.0,1.0
2003-12-18,38.04,38.04,37.58,37.65,371300,15.238105023257,15.238105023257,15.0538377175079,15.0818783944697,926903.442287804,0.0,1.0
2003-12-19,38.13,38.9,37.98,38.19,453700,15.274157322208,15.5826047687881,15.2140701572898,15.2981921881752,1132604.61019654,0.0,1.0
2003-12-22,38.43,38.47,38.13,38.23,281600,15.3943316520444,15.4103548960226,15.274157322208,15.3142154321534,702978.748581322,0.0,1.0
2003-12-23,38.64,39.05,38.42,38.63,257900,15.4784536829299,15.6426919337063,15.3903258410498,15.4744478719353,643814.699073589,0.0,1.0
2003-12-24,38.58,38.8,38.47,38.64,90700,15.4544188169626,15.5425466588426,15.4103548960226,15.4784536829299,226421.06710343,0.0,1.0
2003-12-26,38.94,38.94,38.6,38.62,94500,15.5986280127663,15.5986280127663,15.4624304389517,15.4704420609408,235907.286011843,0.0,1.0
2003-12-29,39.32,39.4,38.92,38.94,282100,15.7508488305591,15.7828953185154,15.5906163907772,15.5986280127663,704226.935279796,0.0,1.0
2003-12-30,39.49,39.7,39.32,39.32,295900,15.8189476174664,15.9030696483519,15.7508488305591,15.7508488305591,738676.888157716,0.0,1.0
2003-12-31,39.64,39.74,39.43,39.5,298400,15.8790347823846,15.91909289233,15.7949127514991,15.8229534284609,744917.821650093,0.0,1.0
2004-01-02,39.09,39.9,38.83,39.64,430100,15.6587151776845,15.9831858682428,15.5545640918263,15.8790347823846,1073690.1980285,0.0,1.0
2004-01-05,40.0,40.0,39.4,39.75,476600,16.0232439781883,16.0232439781883,15.7828953185154,15.9230987033246,1189771.56098671,0.0,1.0
2004-01-06,39.99,40.0,39.5,39.85,355000,16.0192381671937,16.0232439781883,15.8229534284609,15.9631568132701,886212.555917507,0.0,1.0
2004-01-07,39.45,39.85,39.13,39.8,366200,15.8029243734882,15.9631568132701,15.6747384216627,15.9431277582973,914171.937963352,0.0,1.0
2004-01-08,38.79,39.51,38.4,39.45,562800,15.5385408478481,15.8269592394555,15.3823142190607,15.8029243734882,1404958.94780386,0.0,1.0
2004-01-09,38.09,38.75,37.93,38.54,722800,15.2581340782298,15.5225176038699,15.194041102317,15.4383955729844,1804378.69131598,0.0,1.0
2004-01-12,37.95,38.27,37.72,38.08,428000,15.2020527243061,15.3302386761316,15.1099190714315,15.2541282672352,1068447.81389491,0.0,1.0
2004-01-13,38.05,38.34,37.45,37.95,604300,15.2421108342516,15.3582793530935,15.0017621745788,15.2020527243061,1508558.44377732,0.0,1.0
2004-01-14,39.54,39.6,38.15,38.25,448700,15.8389766724391,15.8630115384064,15.2821689441971,15.3222270541425,1120122.74321179,0.0,1.0
2004-01-15,39.15,39.57,38.73,38.75,412800,15.6827500436518,15.8509941054227,15.5145059818808,15.5225176038699,1030502.93826125,0.0,1.0
2004-01-16,39.6,39.7,39.35,39.4,197600,15.8630115384064,15.9030696483519,15.7628662635427,15.7828953185154,493283.383237462,0.0,1.0
2004-01-20,38.44,39.4,37.6,39.4,1008200,15.3983374630389,15.7828953185154,15.061849339497,15.7828953185154,2516843.65880572,0.0,1.0
2004-01-21,38.44,38.74,38.25,38.65,653300,15.3983374630389,15.5185117928753,15.3222270541425,15.4824594939244,1630880.74022791,0.0,1.0
2004-01-22,38.43,38.7,38.03,38.6,412500,15.3943316520444,15.5024885488971,15.2340992122625,15.4624304389517,1029754.02624217,0.0,1.0
2004-01-23,37.77,38.58,37.65,38.38,768800,15.1299481264043,15.4544188169626,15.0818783944697,15.3743025970716,1919211.86757571,0.0,1.0
2004-01-26,37.57,38.08,37.22,37.78,787900,15.0498319065133,15.2541282672352,14.9096285217042,15.1339539373988,1966892.59945748,0.0,1.0
2004-01-27,37.64,38.01,37.46,37.82,534200,15.0778725834752,15.2260875902734,15.0057679855733,15.149977181377,1333562.66865107,0.0,1.0
2004-01-28,36.97,37.89,36.92,37.8,385600,14.8094832468405,15.1780178583388,14.7894541918678,15.1419655593879,962601.581864198,0.0,1.0
2004-01-29,37.15,37.62,36.91,37.3,425000,14.8815878447424,15.0698609614861,14.7854483808732,14.9416750096606,1060958.69370405,0.0,1.0
2004-01-30,37.06,37.13,36.71,36.95,692200,14.8455355457914,14.8735762227533,14.7053321609823,14.8014716248514,1727989.66536929,0.0,1.0
2004-02-02,37.07,37.5,36.99,36.99,451200,14.849541356786,15.0217912295515,14.8174948688296,14.8174948688296,1126363.67670416,0.0,1.0
2004-02-03,38.08,38.45,36.85,37.05,595000,15.2541282672352,15.4023432740335,14.7614135149059,14.8415297347969,1485342.17118568,0.0,1.0
2004-02-04,37.3,38.45,37.2,38.25,588000,14.9416750096606,15.4023432740335,14.9016168997151,15.3222270541425,1467867.55740702,0.0,1.0
2004-02-05,40.73,40.85,38.2,38.85,1759800,16.3156681807902,16.3637379127248,15.3021979991698,15.5625757138154,4393117.90395388,0.0,1.0
2004-02-06,40.83,41.95,40.42,40.7,1218400,16.3557262907357,16.8043771221249,16.1914880399592,16.3036507478066,3041581.34684475,0.0,1.0
2004-02-09,40.71,40.76,39.93,40.4,716900,16.3076565588011,16.3276856137738,15.9952033012264,16.1834764179701,1789650.08827397,0.0,1.0
2004-02-10,39.96,40.28,39.2,40.0,2181300,16.0072207342101,16.1354066860356,15.7027790986245,16.0232439781883,5445339.2907686,0.0,1.0
2004-02-11,40.7,40.82,39.95,39.96,1993700,16.3036507478066,16.3517204797411,16.0032149232155,16.0072207342101,4977019.64150064,0.0,1.0
2004-02-12,40.79,40.85,40.55,40.73,532800,16.3397030467575,16.3637379127248,16.2435635828884,16.3156681807902,1330067.74589534,0.0,1.0
2004-02-13,40.4,41.07,40.13,40.82,564500,16.1834764179701,16.4518657546048,16.0753195211174,16.3517204797411,1409202.78257869,0.0,1.0
2004-02-17,41.34,41.51,40.78,40.85,818600,16.5600226514576,16.6281214383649,16.3356972357629,16.3637379127248,2043531.26274386,0.0,1.0
2004-02-18,40.9,41.35,40.64,41.35,558900,16.3837669676975,16.5640284624521,16.2796158818393,16.5640284624521,1395223.09155576,0.0,1.0
2004-02-19,40.73,41.22,40.57,41.0,425200,16.3156681807902,16.511952919523,16.2515752048774,16.423825077643,1061457.96838345,0.0,1.0
2004-02-20,40.52,40.96,40.43,40.95,472500,16.2315461499047,16.4078018336648,16.1954938509538,16.4037960226702,1179536.43005922,0.0,1.0
2004-02-23,39.87,40.75,39.7,40.75,304900,15.9711684352592,16.3236798027793,15.9030696483519,16.3236798027793,761144.248730272,0.0,1.0
2004-02-24,40.2,40.73,39.7,39.9,626200,16.1033601980792,16.3156681807902,15.9030696483519,15.9831858682428,1563229.02117054,0.0,1.0
2004-02-25,40.24,40.5,39.73,40.2,314100,16.1193834420574,16.2235345279156,15.9150870813355,16.1033601980792,784110.883982221,0.0,1.0
2004-02-26,40.26,40.51,39.84,40.25,430800,16.1273950640465,16.2275403389102,15.9591510022755,16.1233892530519,1075437.65940637,0.0,1.0
2004-02-27,41.23,41.52,39.88,40.55,920400,16.5159587305176,16.6321272493594,15.9751742462537,16.2435635828884,2297662.07455344,0.0,1.0
2004-03-01,40.91,41.23,40.53,41.23,633600,16.387772778692,16.5159587305176,16.2355519608993,16.5159587305176,1581702.18430798,0.0,1.0
2004-03-02,40.43,40.8,40.11,40.7,376700,16.1954938509538,16.343708857752,16.0673078991283,16.3036507478066,940383.858631335,0.0,1.0
2004-03-03,40.5,40.5,39.88,40.43,521400,16.2235345279156,16.2235345279156,15.9751742462537,16.1954938509538,1301609.08917011,0.0,1.0
2004-03-04,40.97,41.05,40.35,40.5,469900,16.4118076446593,16.4438541326157,16.1634473629974,16.2235345279156,1173045.85922715,0.0,1.0
2004-03-05,40.56,41.1,40.5,40.7,500500,16.3116623697957,16.5288294723521,16.2875326917338,16.3679649519399,1244525.51430871,0.16,1.0
2004-03-08,40.0,40.75,39.95,40.75,432900,16.0864520412186,16.3880730169914,16.0663439761671,16.3880730169914,1076433.75653195,0.0,1.0
2004-03-09,39.77,40.13,39.59,40.0,578800,15.9939549419816,16.1387330103526,15.9215659077961,16.0864520412186,1439223.51185191,0.0,1.0
2004-03-10,38.84,39.74,38.63,39.74,585700,15.6199449320233,15.9818901029507,15.5354910588069,15.9818901029507,1456380.80665457,0.0,1.0
2004-03-11,37.0,37.39,36.5,37.25,1281700,14.8799681381272,15.0368110455291,14.678887487612,14.9805084633848,3187029.67370525,0.0,1.0
2004-03-12,38.35,38.75,37.27,37.4,737200,15.4228858945183,15.5837504149305,14.9885516894054,15.0408326585394,1833095.32297379,0.0,1.0
2004-03-15,38.1,38.35,37.62,38.35,762700,15.3223455692607,15.4228858945183,15.1293081447661,15.4228858945183,1896502.7168097,0.0,1.0
2004-03-16,38.35,38.73,38.0,38.1,684500,15.4228858945183,15.5757071889099,15.2821294391577,15.3223455692607,1702053.37571292,0.0,1.0
2004-03-17,38.71,38.8,38.05,38.41,395800,15.5676639628893,15.603858479982,15.3022375042092,15.4470155725802,984182.214911864,0.0,1.0
2004-03-18,38.43,38.8,38.06,38.5,356600,15.4550587986008,15.603858479982,15.3062591172195,15.4832100896729,886708.887917054,0.0,1.0
2004-03-19,38.08,38.33,37.87,38.28,322000,15.3143023432401,15.4148426684977,15.2298484700237,15.3947346034462,800673.757457353,0.0,1.0
2004-03-22,37.3,37.43,36.7,37.43,608400,15.0006165284363,15.0528974975703,14.7593197478181,15.0528974975703,1512825.81999085,0.0,1.0
2004-03-23,37.29,37.79,37.15,37.45,430300,14.996594915426,15.1976755659413,14.9402923332818,15.0609407235909,1069968.68892515,0.0,1.0
2004-03-24,37.63,37.88,37.37,37.55,419000,15.1333297577764,15.233870083034,15.0287678195085,15.101156853694,1041870.51048022,0.0,1.0
2004-03-25,38.12,38.17,37.6,37.8,320700,15.3303887952813,15.3504968603328,15.1212649187455,15.2016971789516,797441.223653955,0.0,1.0
2004-03-26,38.0,38.09,37.89,38.0,441300,15.2821294391577,15.3183239562504,15.2378916960443,15.2821294391577,1097320.89803084,0.0,1.0
2004-03-29,38.37,38.44,38.08,38.25,274300,15.4309291205389,15.4590804116111,15.3143023432401,15.3826697644153,682064.632517244,0.0,1.0
2004-03-30,39.1,39.25,38.35,38.35,564900,15.7245068702912,15.7848310654457,15.4228858945183,15.4228858945183,1404660.26580018,0.0,1.0
2004-03-31,38.69,39.18,38.585,39.18,401700,15.5596207368687,15.7566797743736,15.5173938002605,15.7566797743736,998852.945250368,0.0,1.0
2004-04-01,38.0,38.8,37.75,38.7,839600,15.2821294391577,15.603858479982,15.1815891139,15.563642349879,2087719.52410308,0.0,1.0
2004-04-02,37.48,38.45,36.98,38.45,1741400,15.0730055626218,15.4631020246214,14.8719249121066,15.4631020246214,4330103.35787651,0.0,1.0
2004-04-05,38.59,38.67,37.57,37.62,640100,15.5194046067656,15.5515775108481,15.1092000797146,15.1293081447661,1591649.91350451,0.0,1.0
2004-04-06,38.53,39.03,38.3,38.59,570600,15.4952749287038,15.696355579219,15.4027778294668,15.5194046067656,1418833.68324586,0.0,1.0
2004-04-07,38.6,38.92,38.44,38.75,368500,15.5234262197759,15.6521178361057,15.4590804116111,15.5837504149305,916299.005040483,0.0,1.0
2004-04-08,38.31,38.83,38.18,38.74,471700,15.4067994424771,15.6159233190129,15.3545184733431,15.5797288019202,1172912.4577411,0.0,1.0
2004-04-12,38.3,38.59,38.2,38.28,195700,15.4027778294668,15.5194046067656,15.3625616993638,15.3947346034462,486620.665634795,0.0,1.0
2004-04-13,38.1,38.5,38.02,38.3,392900,15.3223455692607,15.4832100896729,15.2901726651783,15.4027778294668,976971.177965821,0.0,1.0
2004-04-14,37.99,38.6,37.37,37.78,457100,15.2781078261474,15.5234262197759,15.0287678195085,15.193653952931,1136608.61656446,0.0,1.0
2004-04-15,38.15,38.5,37.64,37.98,317300,15.3424536343122,15.4832100896729,15.1373513707867,15.2740862131371,788986.904475835,0.0,1.0
2004-04-16,38.7,38.85,38.1,38.1,430900,15.563642349879,15.6239665450336,15.3223455692607,15.3223455692607,1071460.62760364,0.0,1.0
2004-04-19,38.26,38.8,37.82,38.71,389500,15.3866913774256,15.603858479982,15.2097404049722,15.5676639628893,968516.858787698,0.0,1.0
2004-04-20,37.83,38.55,37.72,38.22,241400,15.2137620179825,15.5033181547244,15.1695242748691,15.3706049253844,600256.661646599,0.0,1.0
2004-04-21,37.99,38.07,37.35,37.84,203400,15.2781078261474,15.3102807302298,15.0207245934879,15.2177836309928,505767.212008774,0.0,1.0
2004-04-22,39.07,39.23,37.45,37.74,419100,15.7124420312603,15.7767878394251,15.0609407235909,15.1775675008897,1042119.16692663,0.0,1.0
2004-04-23,38.89,39.1,38.56,39.1,289500,15.6400529970748,15.7245068702912,15.5073397677347,15.7245068702912,719860.412372371,0.0,1.0
2004-04-26,38.83,39.29,38.55,38.89,293400,15.6159233190129,15.800917517487,15.5033181547244,15.6400529970748,729558.013782572,0.0,1.0
2004-04-27,39.46,39.68,38.83,38.83,422900,15.8692849386621,15.9577604248888,15.6159233190129,15.6159233190129,1051568.11189042,0.0,1.0
2004-04-28,38.86,39.34,38.64,39.3,497000,15.6279881580439,15.8210255825385,15.5395126718172,15.8049391304973,1235822.53868417,0.0,1.0
2004-04-29,37.91,38.86,37.55,37.8,608300,15.2459349220649,15.6279881580439,15.101156853694,15.2016971789516,1512577.16354444,0.0,1.0
2004-04-30,38.16,38.52,37.95,38.1,480600,15.3464752473225,15.4912533156935,15.2620213741061,15.3223455692607,1195042.88147206,0.0,1.0
2004-05-03,39.0,39.01,37.58,38.1,602900,15.6842907401881,15.6883123531984,15.1132216927249,15.3223455692607,1499149.71543801,0.0,1.0
2004-05-04,39.02,39.4,38.85,39.1,565700,15.6923339662087,15.8451552606003,15.6239665450336,15.7245068702912,1406649.51737151,0.0,1.0
2004-05-05,38.75,39.0,38.35,39.0,450500,15.5837504149305,15.6842907401881,15.4228858945183,15.6842907401881,1120197.29110105,0.0,1.0
2004-05-06,38.21,38.68,38.0,38.5,481600,15.3665833123741,15.5555991238584,15.2821294391577,15.4832100896729,1197529.44593621,0.0,1.0
2004-05-07,37.11,38.17,37.0,38.0,625500,14.9242058812405,15.3504968603328,14.8799681381272,15.2821294391577,1555346.07232788,0.0,1.0
2004-05-10,36.84,37.05,36.35,37.05,896500,14.8156223299623,14.9000762031787,14.6185632924574,14.9000762031787,2229205.04211341,0.0,1.0
2004-05-11,36.87,37.1,36.58,36.77,242400,14.8276871689932,14.9201842682302,14.7110603916944,14.7874710388902,602743.226110754,0.0,1.0
2004-05-12,37.0,37.08,36.1,36.75,549500,14.8799681381272,14.9121410422096,14.5180229671998,14.7794278128696,1366367.17305222,0.0,1.0
2004-05-13,37.61,38.26,36.66,36.95,572000,15.1252865317558,15.3866913774256,14.7432332957768,14.8598600730757,1422314.87349567,0.0,1.0
2004-05-14,37.66,37.81,37.38,37.45,664600,15.1453945968073,15.2057187919619,15.0327894325188,15.0609407235909,1652570.74287626,0.0,1.0
2004-05-17,37.49,37.87,37.19,37.2,755300,15.0770271756321,15.2298484700237,14.956378785323,14.9604003983333,1878102.13977497,0.0,1.0
2004-05-18,37.5,37.81,37.35,37.48,539400,15.0810487886424,15.2057187919619,15.0207245934879,15.0730055626218,1341252.87196428,0.0,1.0
2004-05-19,37.95,38.51,37.39,37.51,916300,15.2620213741061,15.4872317026832,15.0368110455291,15.0850704016527,2278439.01850365,0.0,1.0
2004-05-20,38.15,38.25,37.98,38.15,790900,15.3424536343122,15.3826697644153,15.2740862131371,15.3424536343122,1966623.83469883,0.0,1.0
2004-05-21,38.54,38.78,38.21,38.38,449700,15.4992965417141,15.5958152539614,15.3665833123741,15.4349507335492,1118208.03952973,0.0,1.0
2004-05-24,39.42,39.44,38.76,38.8,533000,15.8531984866209,15.8612417126415,15.5877720279408,15.603858479982,1325338.8593937,0.0,1.0
2004-05-25,39.85,39.9,38.9,39.02,846400,16.026127846064,16.0462359111155,15.6440746100851,15.6923339662087,2104628.16245933,0.0,1.0
2004-05-26,40.17,40.24,39.62,39.86,647900,16.1548194623938,16.1829707534659,15.933630746827,16.0301494590743,1611045.1163249,0.0,1.0
2004-05-27,40.24,40.24,39.66,40.15,484500,16.1829707534659,16.1829707534659,15.9497171988682,16.1467762363732,1204740.48288226,0.0,1.0
2004-05-28,40.42,40.6,39.94,40.1,340600,16.2553597876514,16.3277488218369,16.0623223631568,16.1266681713216,846923.856490603,0.0,1.0
2004-06-01,40.55,40.58,40.15,40.39,510900,16.3076407567853,16.3197055958163,16.1467762363732,16.2432949486205,1270385.78473591,0.0,1.0
2004-06-02,40.58,40.67,40.15,40.42,492800,16.3197055958163,16.355900112909,16.1467762363732,16.2553597876514,1225378.96793473,0.0,1.0
2004-06-03,40.49,40.65,40.21,40.58,317600,16.2835110787235,16.3478568868884,16.170905914435,16.3197055958163,789732.87381508,0.0,1.0
2004-06-04,40.31,40.78,39.85,40.41,270600,16.2754678527029,16.4652339130048,16.0897393681521,16.315843610214,670204.143974178,0.16,1.0
2004-06-07,41.29,41.5,40.27,40.5,849500,16.6711502763112,16.7559393670844,16.2593175496985,16.3521817919739,2103985.29307488,0.0,1.0
2004-06-08,43.21,43.23,41.16,41.4,1328100,17.4463648205233,17.4544399720255,16.6186617915468,16.7155636095733,3289350.05030341,0.0,1.0
2004-06-09,43.23,43.9,42.65,42.75,908900,17.4544399720255,17.7249575473495,17.2202605784614,17.2606363359724,2251103.27589848,0.0,1.0
2004-06-10,43.59,43.8,43.2,43.45,677300,17.5997926990652,17.6845817898384,17.4423272447722,17.5432666385498,1677491.7469095,0.0,1.0
2004-06-14,43.18,43.66,43.0,43.51,510400,17.43425209327,17.628055729323,17.3615757297501,17.5674920930564,1264124.88944723,0.0,1.0
2004-06-15,43.14,43.33,42.99,43.18,769600,17.4181017902655,17.4948157295365,17.357538153999,17.43425209327,1906094.26904112,0.0,1.0
2004-06-16,43.91,44.15,43.07,43.1,550000,17.7289951231006,17.8258969411271,17.3898387600078,17.4019514872611,1362203.54466296,0.0,1.0
2004-06-17,44.86,45.31,43.6,43.6,1272200,18.1125648194555,18.2942557282552,17.6038302748163,17.6038302748163,3150900.63549132,0.0,1.0
2004-06-18,44.65,45.28,44.55,44.86,834400,18.0277757286823,18.2821430010019,17.9873999711713,18.1125648194555,2066586.6139396,0.0,1.0
2004-06-21,45.04,45.4,44.55,44.64,785400,18.1852411829754,18.3305939100152,17.9873999711713,18.0237381529312,1945226.66177871,0.0,1.0
2004-06-22,45.06,45.15,44.46,44.7,752000,18.1933163344776,18.2296545162376,17.9510617894113,18.0479636074379,1862503.75561191,0.0,1.0
2004-06-23,45.76,45.9,44.5,44.9,807800,18.475946637055,18.5324726975704,17.9672120924158,18.12871512246,2000705.49705225,0.0,1.0
2004-06-24,46.04,46.47,45.58,45.76,935400,18.5889987580859,18.7626145153834,18.4032702735351,18.475946637055,2316736.71941406,0.0,1.0
2004-06-25,46.47,46.47,45.6,45.84,622500,18.7626145153834,18.7626145153834,18.4113454250373,18.5082472430638,1541766.73918672,0.0,1.0
2004-06-28,46.91,47.83,46.4,46.5,1105300,18.940267848432,19.3117248175336,18.7343514851257,18.7747272426367,2737533.77802904,0.0,1.0
2004-06-29,46.56,46.61,45.23,46.45,1316400,18.7989526971433,18.8191405758988,18.2619551222464,18.7545393638812,3260372.26580787,0.0,1.0
2004-06-30,47.67,48.15,46.5,46.56,1116300,19.2471236055159,19.440927241569,18.7747272426367,18.7989526971433,2764777.84892231,0.0,1.0
2004-07-01,46.64,47.67,46.36,47.67,1075700,18.8312533031522,19.2471236055159,18.7182011821212,19.2471236055159,2664222.45998899,0.0,1.0
2004-07-02,46.76,47.44,46.4,46.74,937100,18.8797042121654,19.1542593632405,18.7343514851257,18.8716290606632,2320947.16673393,0.0,1.0
2004-07-06,46.61,46.96,46.21,46.86,848500,18.8191405758988,18.9604557271875,18.6576375458547,18.9200799696765,2101508.55935732,0.0,1.0
2004-07-07,46.86,47.32,46.59,46.61,975800,18.9200799696765,19.1058084542273,18.8110654243966,18.8191405758988,2416796.76160385,0.0,1.0
2004-07-08,45.87,46.81,45.78,46.81,834000,18.5203599703171,18.8998920909209,18.4840217885572,18.8998920909209,2065595.92045257,0.0,1.0
2004-07-09,46.08,46.23,45.66,45.87,937300,18.6051490610903,18.6657126973569,18.4355708795439,18.5203599703171,2321442.51347745,0.0,1.0
2004-07-12,45.62,45.93,45.45,45.93,1061100,18.4194205765395,18.5445854248237,18.3507817887707,18.5445854248237,2628062.14771249,0.0,1.0
2004-07-13,45.55,45.7,45.25,45.62,774300,18.3911575462818,18.4517211825483,18.2700302737486,18.4194205765395,1917734.91751369,0.0,1.0
2004-07-14,45.27,45.57,45.06,45.45,824800,18.2781054252508,18.399232697784,18.1933163344776,18.3507817887707,2042809.97025093,0.0,1.0
2004-07-15,45.74,46.16,45.3,45.3,619500,18.4678714855527,18.6374496670991,18.2902181525041,18.2902181525041,1534336.53803401,0.0,1.0
2004-07-16,45.01,46.3,44.99,45.8,561400,18.1731284557221,18.6939757276146,18.1650533042199,18.4920969400594,1390438.30904325,0.0,1.0
2004-07-19,44.67,45.15,43.95,45.09,992000,18.0358508801845,18.2296545162376,17.745145426105,18.2054290617309,2456919.84782848,0.0,1.0
2004-07-20,44.99,44.99,44.02,44.66,492400,18.1650533042199,18.1650533042199,17.7734084563627,18.0318133044334,1219543.68253099,0.0,1.0
2004-07-21,44.82,46.22,44.82,45.08,689900,18.0964145164511,18.6616751216058,18.0964145164511,18.2013914859798,1708698.59175087,0.0,1.0
2004-07-22,43.99,45.02,43.84,44.82,1046800,17.7612957291094,18.1771660314732,17.7007320928429,18.0964145164511,2592644.85555126,0.0,1.0
2004-07-23,43.52,44.0,43.43,44.0,679000,17.5715296688075,17.7653333048605,17.5351914870476,17.7653333048605,1681702.19422937,0.0,1.0
2004-07-26,42.94,43.5,42.93,43.44,871600,17.3373502752434,17.5634545173053,17.3333126994923,17.5392290627987,2158721.10823316,0.0,1.0
2004-07-27,43.53,43.85,43.0,43.0,656100,17.5755672445586,17.704769668594,17.3615757297501,17.3615757297501,1624984.99209704,0.0,1.0
2004-07-28,43.02,43.66,42.0,43.63,1489200,17.3696508812523,17.628055729323,16.9578181546396,17.6159430020697,3688351.85220378,0.0,1.0
2004-07-29,45.68,46.12,43.02,43.02,1297900,18.4436460310461,18.6212993640947,17.3696508812523,17.3696508812523,3214552.69203284,0.0,1.0
2004-07-30,45.55,45.91,45.24,45.75,552800,18.3911575462818,18.5365102733215,18.2659926979975,18.4719090613039,1369138.39907215,0.0,1.0
2004-08-02,45.54,45.7,44.8,45.53,610300,18.3871199705307,18.4517211825483,18.0883393649489,18.3830823947795,1511550.58783237,0.0,1.0
2004-08-03,43.98,45.46,43.9,45.45,995300,17.7572581533583,18.3548193645218,17.7249575473495,18.3507817887707,2465093.06909645,0.0,1.0
2004-08-04,43.5,43.81,43.32,43.55,1032600,17.5634545173053,17.6886193655895,17.4907781537854,17.5836423960608,2557475.23676177,0.0,1.0
2004-08-05,42.61,43.7,42.4,43.55,867900,17.204110275457,17.6442060323274,17.1193211846838,17.5836423960608,2149557.19347815,0.0,1.0
2004-08-06,41.66,42.58,41.5,42.58,667400,16.820540579102,17.1919975482037,16.7559393670844,17.1919975482037,1652972.08310557,0.0,1.0
2004-08-09,41.74,41.98,41.33,41.34,503000,16.8528411851109,16.9497430031374,16.6873005793156,16.6913381550667,1245797.05993722,0.0,1.0
2004-08-10,43.24,43.25,41.68,41.68,822300,17.4584775477766,17.4625151235277,16.8286157306043,16.8286157306043,2036618.135957,0.0,1.0
2004-08-11,42.47,43.0,41.97,43.0,498800,17.1475842149415,17.3615757297501,16.9457054273863,17.3615757297501,1235394.77832343,0.0,1.0
2004-08-12,41.9,42.58,41.84,42.48,536600,16.9174423971286,17.1919975482037,16.8932169426219,17.1516217906926,1329015.31284753,0.0,1.0
2004-08-13,42.34,42.34,41.26,41.87,664300,17.0950957301772,17.0950957301772,16.6590375490579,16.9053296698752,1645294.2085811,0.0,1.0
2004-08-16,43.05,43.26,42.15,42.2,385800,17.3817636085056,17.4665526992788,17.0183817909062,17.0385696696617,955523.868238128,0.0,1.0
2004-08-17,43.5,44.28,43.25,43.25,483000,17.5634545173053,17.8783854258915,17.4625151235277,17.4625151235277,1196262.38558584,0.0,1.0
2004-08-18,43.93,44.04,43.35,43.51,535000,17.7370702746028,17.781483607865,17.5028908810387,17.5674920930564,1325052.53889943,0.0,1.0
2004-08-19,43.29,43.92,43.11,43.92,574300,17.4786654265321,17.7330326988517,17.4059890630122,17.7330326988517,1422388.17399989,0.0,1.0
2004-08-20,43.7,43.8,43.21,43.22,344800,17.6442060323274,17.6845817898384,17.4463648205233,17.4504023962744,853977.785817799,0.0,1.0
2004-08-23,43.65,44.0,43.4,43.85,368900,17.6240181535719,17.7653333048605,17.5230787597943,17.704769668594,913667.068411211,0.0,1.0
2004-08-24,43.66,44.35,43.29,43.9,385400,17.628055729323,17.9066484561492,17.4786654265321,17.7249575473495,954533.1747511,0.0,1.0
2004-08-25,43.51,44.15,43.13,43.85,375500,17.5674920930564,17.8258969411271,17.4140642145144,17.704769668594,930013.510947168,0.0,1.0
2004-08-26,43.67,43.89,43.22,43.22,382800,17.6320933050741,17.7209199715984,17.4504023962744,17.4504023962744,948093.667085421,0.0,1.0
2004-08-27,43.3,43.7,43.14,43.67,538300,17.4827030022832,17.6442060323274,17.4181017902655,17.6320933050741,1333225.76016741,0.0,1.0
2004-08-30,42.86,43.55,42.8,43.31,395600,17.3050496692346,17.5836423960608,17.280824214728,17.4867405780343,979795.858670306,0.0,1.0
2004-08-31,42.75,43.75,42.4,43.08,523500,17.2606363359724,17.6643939110829,17.1193211846838,17.3938763357589,1296570.10114739,0.0,1.0
2004-09-01,42.81,43.15,42.56,42.85,472700,17.2848617904791,17.4221393660166,17.1839223967015,17.3010120934835,1170752.02829488,0.0,1.0
2004-09-02,43.27,43.36,42.51,42.81,288300,17.4705902750299,17.5069284567898,17.1637345179459,17.2848617904791,714042.330775149,0.0,1.0
2004-09-03,42.93,43.44,42.91,42.94,218100,17.39791391151,17.6045977245748,17.3898086639388,17.4019665352956,538169.866089846,0.16,1.0
2004-09-07,44.85,45.17,43.18,43.18,832600,18.176017678342,18.3057016394807,17.4992295061496,17.4992295061496,2054471.48329393,0.0,1.0
2004-09-08,44.34,44.85,44.26,44.85,649000,17.9693338652773,18.176017678342,17.9369128749926,18.176017678342,1601431.65104223,0.0,1.0
2004-09-09,44.13,44.6,44.08,44.34,302700,17.88422876578,18.0747020837025,17.8639656468521,17.9693338652773,746923.514284257,0.0,1.0
2004-09-10,43.87,44.05,43.52,44.05,405000,17.7788605473549,17.8518077754954,17.6370187148594,17.8518077754954,999352.571143452,0.0,1.0
2004-09-13,45.35,46.0,44.05,44.05,1298200,18.3786488676212,18.6420694136841,17.8518077754954,17.8518077754954,3203356.809527,0.0,1.0
2004-09-14,45.06,45.75,44.75,45.55,563200,18.2611227778393,18.5407538190446,18.1354914404862,18.4597013433329,1389716.95819258,0.0,1.0
2004-09-15,44.95,46.19,44.89,45.6,834900,18.2165439161979,18.7190692656102,18.1922281734844,18.4799644622608,2060146.81888313,0.0,1.0
2004-09-16,45.38,45.68,45.0,45.0,346000,18.390806738978,18.5123854525455,18.2368070351258,18.2368070351258,853767.87559416,0.0,1.0
2004-09-17,44.95,45.65,44.87,45.58,370200,18.2165439161979,18.5002275811887,18.1841229259132,18.4718592146896,913482.276141497,0.0,1.0
2004-09-20,44.98,45.23,44.7,45.13,398100,18.2287017875546,18.3300173821942,18.1152283215583,18.2894911443384,982326.564375827,0.0,1.0
2004-09-21,45.4,45.46,44.88,44.98,553700,18.3989119865491,18.4232277292626,18.1881755496988,18.2287017875546,1366275.35467193,0.0,1.0
2004-09-22,45.18,45.5,44.9,45.28,581800,18.3097542632663,18.439438224405,18.19628079727,18.3502805011221,1435613.15034879,0.0,1.0
2004-09-23,44.38,45.25,44.03,45.25,377100,17.9855443604196,18.3381226297654,17.8437025279242,18.3381226297654,930508.282909128,0.0,1.0
2004-09-24,43.95,44.38,43.82,44.38,446700,17.8112815376395,17.9855443604196,17.7585974284269,17.9855443604196,1102248.87291304,0.0,1.0
2004-09-27,44.35,44.7,43.86,44.15,409900,17.9733864890629,18.1152283215583,17.7748079235693,17.8923340133512,1011443.50348568,0.0,1.0
2004-09-28,44.05,44.85,43.74,44.85,424000,17.8518077754954,18.176017678342,17.7261764381423,18.176017678342,1046235.77818475,0.0,1.0
2004-09-29,44.49,44.69,43.61,44.05,441100,18.030123222061,18.1111756977727,17.6734923289297,17.8518077754954,1088430.66452192,0.0,1.0
2004-09-30,44.52,45.21,44.31,44.49,666000,18.0422810934178,18.321912134623,17.9571759939205,18.030123222061,1643379.78365812,0.0,1.0
2004-10-01,44.48,45.03,44.15,44.77,511100,18.0260705982754,18.2489649064825,17.8923340133512,18.1435966880574,1261158.26941092,0.0,1.0
2004-10-04,44.45,45.24,44.3,44.98,522700,18.0139127269187,18.3340700059798,17.9531233701349,18.2287017875546,1289781.70107823,0.0,1.0
2004-10-05,44.16,44.45,44.02,44.45,361300,17.8963866371368,18.0139127269187,17.8396499041386,18.0139127269187,891521.194948468,0.0,1.0
2004-10-06,44.62,44.66,43.65,44.15,496600,18.0828073312736,18.099017826416,17.689702824072,17.8923340133512,1225378.97982677,0.0,1.0
2004-10-07,44.59,44.79,44.32,44.63,466500,18.0706494599169,18.1517019356285,17.9612286177061,18.0868599550592,1151106.1097245,0.0,1.0
2004-10-08,44.56,44.94,44.3,44.5,408500,18.0584915885601,18.2124912924123,17.9531233701349,18.0341758458466,1007988.95138791,0.0,1.0
2004-10-11,44.48,44.9,44.34,44.5,403300,18.0260705982754,18.19628079727,17.9693338652773,18.0341758458466,995157.757881867,0.0,1.0
2004-10-12,44.28,44.4,43.75,44.4,415000,17.9450181225638,17.9936496079908,17.7302290619279,17.9936496079908,1024027.94327045,0.0,1.0
2004-10-13,44.09,44.52,43.71,44.35,382200,17.8680182706377,18.0422810934178,17.7140185667855,17.9733864890629,943092.722693897,0.0,1.0
2004-10-14,43.24,43.99,42.97,43.96,780500,17.5235452488631,17.8274920327819,17.4141244066523,17.8153341614251,1925912.79451226,0.0,1.0
2004-10-15,43.74,44.17,43.1,43.5,461300,17.7261764381423,17.9004392609224,17.4668085158649,17.6289134672883,1138274.91621846,0.0,1.0
2004-10-18,43.74,43.74,43.74,43.74,365000,17.7261764381423,17.7261764381423,17.7261764381423,17.7261764381423,900651.082635458,0.0,1.0
2004-10-19,43.22,43.9,43.14,43.52,255300,17.5154400012919,17.7910184187116,17.4830190110073,17.6370187148594,629962.250402282,0.0,1.0
2004-10-20,43.22,43.27,42.77,43.0,406400,17.5154400012919,17.5357031202198,17.3330719309407,17.4262822780091,1002807.12324124,0.0,1.0
2004-10-21,44.07,44.07,43.11,43.22,563400,17.8599130230665,17.8599130230665,17.4708611396505,17.5154400012919,1390210.46563512,0.0,1.0
2004-10-22,43.45,44.14,43.22,44.07,343900,17.6086503483603,17.8882813895656,17.5154400012919,17.8599130230665,848586.047447494,0.0,1.0
2004-10-25,44.26,44.43,43.1,43.46,489100,17.9369128749926,18.0058074793475,17.4668085158649,17.6127029721459,1206872.45073152,0.0,1.0
2004-10-26,45.24,45.24,43.9,44.25,519800,18.3340700059798,18.3340700059798,17.7910184187116,17.932860251207,1282625.8431614,0.0,1.0
2004-10-27,46.14,46.44,44.62,45.24,583800,18.6988061466823,18.8203848602498,18.0828073312736,18.3340700059798,1440548.2247742,0.0,1.0
2004-10-28,45.21,46.15,44.71,46.14,822400,18.321912134623,18.7028587704679,18.1192809453439,18.6988061466823,2029302.60372439,0.0,1.0
2004-10-29,46.44,46.6,44.59,45.05,915900,18.8203848602498,18.8852268408192,18.0706494599169,18.2570701540537,2260017.33311183,0.0,1.0
2004-11-01,45.83,46.44,45.56,46.44,773100,18.5731748093292,18.8203848602498,18.4637539671185,18.8203848602498,1907653.01913829,0.0,1.0
2004-11-02,45.25,45.89,45.07,45.27,470000,18.3381226297654,18.5974905520427,18.2651754016249,18.3462278773365,1159742.48996895,0.0,1.0
2004-11-03,45.54,46.15,45.26,45.65,496900,18.4556487195473,18.7028587704679,18.342175253551,18.5002275811887,1226119.24099057,0.0,1.0
2004-11-04,44.66,45.54,44.42,45.54,921700,18.099017826416,18.4556487195473,18.0017548555619,18.4556487195473,2274329.04894548,0.0,1.0
2004-11-05,44.7,45.05,44.34,44.65,688300,18.1152283215583,18.2570701540537,17.9693338652773,18.0949652026304,1698405.86350133,0.0,1.0
2004-11-08,44.68,45.38,44.38,44.7,580000,18.1071230739871,18.390806738978,17.9855443604196,18.1152283215583,1431171.58336594,0.0,1.0
2004-11-09,44.96,45.16,44.46,44.85,425700,18.2205965399835,18.3016490156951,18.0179653507043,18.176017678342,1050430.59144634,0.0,1.0
2004-11-10,45.16,45.36,44.75,44.98,508300,18.3016490156951,18.3827014914068,18.1354914404862,18.2287017875546,1254249.16521535,0.0,1.0
2004-11-11,45.19,45.23,44.66,44.99,295100,18.3138068870519,18.3300173821942,18.099017826416,18.2327544113402,728170.231467736,0.0,1.0
2004-11-12,47.33,47.59,44.9,44.9,1074700,19.1810683771667,19.2864365955919,18.19628079727,18.19628079727,2651862.24248858,0.0,1.0
2004-11-15,47.29,47.83,46.85,47.15,668400,19.1648578820244,19.3836995664459,18.9865424354587,19.1081211490262,1649301.87296861,0.0,1.0
2004-11-16,46.95,47.35,46.65,47.35,316100,19.0270686733146,19.1891736247379,18.9054899597471,19.1891736247379,779988.512934434,0.0,1.0
2004-11-17,46.6,47.7,46.5,47.1,630500,18.8852268408192,19.3310154572333,18.8447006029633,19.0878580300983,1555782.21260728,0.0,1.0
2004-11-18,46.7,46.9,45.84,46.85,627200,18.925753078675,19.0068055543867,18.5772274331148,18.9865424354587,1547639.33980537,0.0,1.0
2004-11-19,47.0,47.0,46.24,46.85,701800,19.0473317922425,19.0473317922425,18.7393323845381,18.9865424354587,1731717.61587278,0.0,1.0
2004-11-22,48.51,48.7,46.56,46.75,1065600,19.6592779838656,19.7362778357917,18.8690163456768,18.9460161976029,2629407.653853,0.0,1.0
2004-11-23,51.85,53.32,48.05,48.45,3295300,21.0128543282505,21.6085900247313,19.4728572897288,19.6349622411521,8131275.37700994,0.0,1.0
2004-11-24,52.0,52.55,50.3,50.3,1360600,21.0736436850342,21.2965379932413,20.3846976414851,20.3846976414851,3357331.13159947,0.0,1.0
2004-11-26,52.54,52.56,51.5,51.55,356000,21.2924853694558,21.3005906170269,20.8710124957551,20.891275614683,878443.247721158,0.0,1.0
2004-11-29,52.15,52.6,51.83,52.55,677200,21.134433041818,21.3168011121693,21.0047490806793,21.2965379932413,1671016.20044036,0.0,1.0
2004-11-30,51.9,52.24,51.73,52.1,542100,21.0331174471784,21.1709066558883,20.9642228428235,21.1141699228901,1337651.92300461,0.0,1.0
2004-12-01,52.2,52.39,51.4,51.59,764000,21.1546961607459,21.231696012672,20.8304862578992,20.9074861098253,1885198.43050272,0.0,1.0
2004-12-02,52.26,52.47,52.0,52.4,414700,21.1790119034594,21.2641170029567,21.0736436850342,21.2357486364576,1023287.68210664,0.0,1.0
2004-12-03,52.17,52.33,51.8,51.85,372800,21.1425382893892,21.2073802699585,20.9925912093226,21.0128543282505,919897.872894517,0.0,1.0
2004-12-06,52.01,52.22,51.71,52.02,304100,21.1425382893892,21.2279052003827,21.0205855593985,21.1466033803889,748076.734378563,0.16,1.0
2004-12-07,51.8,52.47,51.75,52.23,339900,21.0571713783957,21.3295324753749,21.0368459233972,21.2319702913824,836143.643588535,0.0,1.0
2004-12-08,54.54,54.77,51.47,51.55,2178300,22.1710063123108,22.2645034053037,20.9230233754059,20.9555441034034,5358551.62938779,0.0,1.0
2004-12-09,54.27,54.59,53.57,54.53,675400,22.0612488553192,22.1913317673093,21.7766924853409,22.1669412213111,1661463.42124065,0.0,1.0
2004-12-10,53.47,54.15,52.85,53.9,673200,21.736041575344,22.0124677633229,21.4840059333632,21.9108404883306,1656051.48827244,0.0,1.0
2004-12-13,53.78,53.96,53.49,53.6,508400,21.8620593963344,21.9352310343288,21.7441717573433,21.7888877583399,1250648.50956284,0.0,1.0
2004-12-14,54.21,54.35,53.74,53.78,412100,22.036858309321,22.0937695833167,21.8457990323356,21.8620593963344,1013753.44372709,0.0,1.0
2004-12-15,53.98,54.6,53.8,53.8,719200,21.9433612163282,22.195396858309,21.8701895783337,21.8701895783337,1769210.08669866,0.0,1.0
2004-12-16,53.21,53.9,53.1,53.9,483500,21.630349209352,21.9108404883306,21.5856332083554,21.9108404883306,1189395.26824083,0.0,1.0
2004-12-17,53.13,53.6,52.6,52.75,594500,21.5978284813545,21.7888877583399,21.3823786583709,21.4433550233663,1462451.88618236,0.0,1.0
2004-12-20,53.01,53.75,52.63,52.85,381400,21.5490473893582,21.8498641233353,21.39457393137,21.4840059333632,938232.379125236,0.0,1.0
2004-12-21,53.36,53.75,53.05,53.05,376100,21.6913255743474,21.8498641233353,21.565307753357,21.565307753357,925194.540610909,0.0,1.0
2004-12-22,53.38,53.61,53.11,53.11,400900,21.6994557563467,21.7929528493396,21.5896982993551,21.5896982993551,986201.784979832,0.0,1.0
2004-12-23,53.29,53.4,53.02,53.4,514000,21.6628699373495,21.7075859383461,21.5531124803579,21.7075859383461,1264424.33893648,0.0,1.0
2004-12-27,52.62,53.35,51.67,53.3,618700,21.3905088403703,21.6872604833477,21.0043251953997,21.6669350283492,1521983.14883268,0.0,1.0
2004-12-28,53.59,53.64,52.55,52.55,348400,21.7848226673402,21.8051481223387,21.3620532033724,21.3620532033724,857053.384602079,0.0,1.0
2004-12-29,54.43,54.47,53.53,53.79,279500,22.1262903113142,22.142550675313,21.7604321213421,21.866124487334,687561.483915846,0.0,1.0
2004-12-30,54.28,54.61,54.15,54.3,263300,22.0653139463189,22.1994619493086,22.0124677633229,22.0734441283182,647709.977513567,0.0,1.0
2004-12-31,54.51,55.19,54.2,54.45,196400,22.1588110393117,22.4352372272907,22.0327932183213,22.1344204933136,483138.015889346,0.0,1.0
2005-01-03,53.05,54.51,52.9,54.51,593400,21.565307753357,22.1588110393117,21.5043313883616,22.1588110393117,1459745.91969825,0.0,1.0
2005-01-04,52.24,53.3,52.0,53.25,448300,21.236035382382,21.6669350283492,21.1384731983895,21.6466095733508,1102804.34074946,0.0,1.0
2005-01-05,50.84,52.4,50.84,52.4,561300,20.6669226424254,21.3010768383771,20.6669226424254,21.3010768383771,1380780.897753,0.0,1.0
2005-01-06,51.07,51.4,50.45,51.0,639100,20.7604197354183,20.8945677384081,20.5083840934375,20.7319640984205,1572166.52726518,0.0,1.0
2005-01-07,50.81,51.41,50.71,51.2,526500,20.6547273694263,20.8986328294078,20.6140764594294,20.8132659184143,1295173.95807404,0.0,1.0
2005-01-10,51.24,51.72,50.51,50.51,378400,20.829526282413,21.0246506503982,20.5327746394356,20.5327746394356,930852.470532222,0.0,1.0
2005-01-11,50.56,51.33,50.26,51.25,484900,20.5531000944341,20.8661121014102,20.4311473644434,20.8335913734127,1192839.22558423,0.0,1.0
2005-01-12,51.07,51.09,50.37,50.81,332100,20.7604197354183,20.7685499174177,20.47586336544,20.6547273694263,816955.881246698,0.0,1.0
2005-01-13,51.31,52.04,50.87,50.96,302700,20.8579819194109,21.1547335623882,20.6791179154245,20.7157037344217,744632.777035155,0.0,1.0
2005-01-14,52.49,52.65,51.1,51.31,369800,21.3376626573743,21.4027041133693,20.7726150084174,20.8579819194109,909696.732565581,0.0,1.0
2005-01-18,52.52,52.76,51.65,52.3,248100,21.3498579303734,21.4474201143659,20.9961950134003,21.2604259283802,610318.440642294,0.0,1.0
2005-01-19,51.89,52.75,51.81,52.32,217100,21.0937571973929,21.4433550233663,21.0612364693954,21.2685561103796,534059.385181145,0.0,1.0
2005-01-20,51.16,51.9,50.61,51.9,646800,20.7970055544155,21.0978222883926,20.5734255494325,21.0978222883926,1591108.29265391,0.0,1.0
2005-01-21,50.58,51.7,50.53,51.11,168600,20.5612302764335,21.0165204683988,20.540904821435,20.776680099417,414750.862927411,0.0,1.0
2005-01-24,50.37,51.09,50.11,50.45,290000,20.47586336544,20.7685499174177,20.370170999448,20.5083840934375,713391.163991395,0.0,1.0
2005-01-25,50.8,51.01,50.51,50.6,224700,20.6506622784266,20.7360291894201,20.5327746394356,20.5693604584328,552755.153616783,0.0,1.0
2005-01-26,51.95,52.22,50.75,50.8,526200,21.118147743391,21.2279052003827,20.6303368234282,20.6506622784266,1294435.96721473,0.0,1.0
2005-01-27,52.1,52.11,51.67,51.95,312300,21.1791241083864,21.1831891993861,21.0043251953997,21.118147743391,768248.484532803,0.0,1.0
2005-01-28,52.29,52.75,51.94,52.1,347200,21.2563608373805,21.4433550233663,21.1140826523913,21.1791241083864,854101.421164871,0.0,1.0
2005-01-31,53.54,53.63,52.17,52.54,376000,21.7644972123418,21.801083031339,21.2075797453842,21.3579881123728,924948.543657809,0.0,1.0
2005-02-01,52.34,53.25,52.0,53.03,567800,21.276686292379,21.6466095733508,21.1384731983895,21.5571775713576,1396770.69970453,0.0,1.0
2005-02-02,53.98,54.0,52.54,52.6,555100,21.9433612163282,21.9514913983275,21.3579881123728,21.3823786583709,1365529.08666077,0.0,1.0
2005-02-03,56.93,57.37,52.71,53.98,1431500,23.1425630612368,23.3214270652232,21.4270946593675,21.9433612163282,3521446.38363339,0.0,1.0
2005-02-04,59.84,60.4,55.75,56.25,1469200,24.3255045421467,24.5531496381293,22.6628823232733,22.8661368732579,3614187.23495227,0.0,1.0
2005-02-07,60.74,61.75,59.7,59.8,1324100,24.6913627321188,25.1019369230875,24.268593268151,24.3092441781479,3257245.65600347,0.0,1.0
2005-02-08,60.87,61.15,60.0,60.4,873600,24.7442089151148,24.8580314631061,24.3905459981417,24.5531496381293,2149029.3822858,0.0,1.0
2005-02-09,60.21,60.94,59.87,60.65,903400,24.4759129091352,24.7726645521126,24.3376998151457,24.6547769131216,2222336.47430975,0.0,1.0
2005-02-10,59.84,60.22,59.47,60.22,725600,24.3255045421467,24.4799780001349,24.1750961751581,24.4799780001349,1784953.89169709,0.0,1.0
2005-02-11,61.0,61.3,59.83,59.84,656400,24.7970550981107,24.9190078281014,24.321439451147,24.3255045421467,1614724.00015156,0.0,1.0
2005-02-14,60.97,61.48,60.8,61.0,325800,24.7848598251117,24.9921794660959,24.7157532781169,24.7970550981107,801458.073201367,0.0,1.0
2005-02-15,62.39,62.57,60.66,60.77,848400,25.3621027470677,25.4352743850621,24.6588420041213,24.7035580051179,2087038.15010448,0.0,1.0
2005-02-16,62.63,62.85,61.5,62.0,811900,25.4596649310603,25.5490969330534,25.0003096480953,25.2035641980798,1997249.2622228,0.0,1.0
2005-02-17,62.71,63.91,62.5,62.5,524400,25.4921856590578,25.9799965790206,25.4068187480643,25.4068187480643,1290008.02205892,0.0,1.0
2005-02-18,61.88,62.97,61.22,62.55,653400,25.1547831060835,25.5978780250497,24.8864871001039,25.4271442030627,1607344.09155854,0.0,1.0
2005-02-22,61.3,62.4,61.27,61.8,480100,24.9190078281014,25.3661678380674,24.9068125551024,25.122262378086,1181031.37183541,0.0,1.0
2005-02-23,61.52,62.0,61.15,61.31,580700,25.0084398300946,25.2035641980798,24.8580314631061,24.9230729191011,1428504.3066545,0.0,1.0
2005-02-24,63.12,63.17,60.78,61.52,396900,25.6588543900451,25.6791798450435,24.7076230961176,25.0084398300946,976361.90685581,0.0,1.0
2005-02-25,63.25,63.91,62.56,62.83,498700,25.711700573041,25.9799965790206,25.4312092940624,25.5409667510541,1226786.8051121,0.0,1.0
2005-02-28,62.75,63.94,62.57,63.25,504300,25.5084460230565,25.9921918520197,25.4352743850621,25.711700573041,1240562.63448573,0.0,1.0
2005-03-01,62.45,63.14,62.33,62.5,949800,25.3864932930658,25.6669845720445,25.3377122010695,25.4068187480643,2336479.06054837,0.0,1.0
2005-03-02,61.95,62.63,61.82,62.2,1015700,25.1832387430813,25.4596649310603,25.1303925600853,25.2848660180736,2498591.05264159,0.0,1.0
2005-03-03,60.73,62.0,60.39,61.95,782700,24.6872976411191,25.2035641980798,24.5490845471296,25.1832387430813,1925418.15191747,0.0,1.0
2005-03-04,61.65,62.12,60.78,61.1,931200,25.0612860130906,25.252345290076,24.7076230961176,24.8377060081076,2290723.62727168,0.0,1.0
2005-03-07,61.0,61.5,60.88,61.4,684800,24.8620965541058,25.0658842307788,24.8131875117043,25.0251266954442,1680180.10504836,0.16,1.0
2005-03-08,58.97,59.99,57.01,59.0,1843400,24.0347185868134,24.4504454472263,23.2358708942553,24.0469458474138,4522844.63441319,0.0,1.0
2005-03-09,58.2,59.45,58.11,58.41,1051400,23.720885564737,24.2303547564195,23.6842037829358,23.8064763889396,2579645.68114464,0.0,1.0
2005-03-10,56.9,57.93,56.1,57.65,1308200,23.1910376053872,23.6108402193336,22.8649773227104,23.4967191203967,3209713.22053777,0.0,1.0
2005-03-11,57.28,57.82,56.31,56.65,477600,23.3459162396587,23.5660069304655,22.9505681469131,23.0891437670507,1171807.8536377,0.0,1.0
2005-03-14,56.7,57.75,56.5,57.53,730700,23.109522534718,23.5374766557313,23.0280074640488,23.4478100779952,1792797.31711279,0.0,1.0
2005-03-15,56.61,57.45,56.59,57.15,881600,23.0728407529169,23.4152040497275,23.0646892458499,23.2929314437237,2163035.60252721,0.0,1.0
2005-03-16,56.41,56.9,55.99,56.7,844500,22.9913256822477,23.1910376053872,22.8201440338423,23.109522534718,2072009.48994355,0.0,1.0
2005-03-17,56.76,57.15,56.18,56.66,649500,23.1339770559188,23.2929314437237,22.8975833509781,23.0932195205842,1593570.35372212,0.0,1.0
2005-03-18,57.71,58.09,56.8,57.2,1232000,23.5211736415975,23.6760522758689,23.1502800700526,23.313310211391,3022753.92730663,0.0,1.0
2005-03-21,56.67,57.65,56.61,57.51,439100,23.0972952741176,23.4967191203967,23.0728407529169,23.4396585709283,1077346.79340937,0.0,1.0
2005-03-22,55.81,57.5,55.79,56.92,660200,22.7467804702401,23.4355828173948,22.7386289631731,23.1991891124541,1619823.1678635,0.0,1.0
2005-03-23,55.0,55.86,54.97,55.69,688300,22.4166444340298,22.7671592379074,22.4044171734294,22.6978714278385,1688767.47416003,0.0,1.0
2005-03-24,55.1,55.35,54.4,55.05,975100,22.4574019693644,22.5592958077009,22.1720992220222,22.4370232016971,2392441.03451031,0.0,1.0
2005-03-28,55.22,56.42,55.12,55.5,722200,22.5063110117659,22.9954014357811,22.4655534764313,22.6204321107028,1771942.2778416,0.0,1.0
2005-03-29,53.63,55.53,53.53,55.0,1194500,21.8582661999458,22.6326593713032,21.8175086646112,22.4166444340298,2930746.40111021,0.0,1.0
2005-03-30,55.12,55.17,53.74,53.74,816200,22.4655534764313,22.4859322440986,21.9030994888138,21.9030994888138,2002574.47684065,0.0,1.0
2005-03-31,55.43,55.92,54.8,55.02,397600,22.5919018359686,22.7916137591081,22.3351293633606,22.4247959410967,975525.131085322,0.0,1.0
2005-04-01,55.7,56.7,55.31,55.85,549900,22.701947181372,23.109522534718,22.5429927935671,22.7630834843739,1349198.36414441,0.0,1.0
2005-04-04,56.01,56.27,54.95,55.8,442000,22.8282955409093,22.9342651327792,22.3962656663625,22.7427047167066,1084462.04210189,0.0,1.0
2005-04-05,56.4,57.13,56.06,56.1,579700,22.9872499287142,23.2847799366568,22.8486743085766,22.8649773227104,1422313.67829518,0.0,1.0
2005-04-06,56.76,56.97,55.85,56.44,770300,23.1339770559188,23.2195678801214,22.7630834843739,23.003552942848,1889957.26477621,0.0,1.0
2005-04-07,57.78,57.94,56.76,56.76,738800,23.5497039163317,23.614915972867,23.1339770559188,23.1339770559188,1812670.94277122,0.0,1.0
2005-04-08,56.66,57.81,56.5,57.7,439400,23.0932195205842,23.5619311769321,23.0280074640488,23.517097888064,1078082.85361894,0.0,1.0
2005-04-11,58.75,59.2,57.17,57.17,1239600,23.9450520090773,24.128460918083,23.3010829507906,23.3010829507906,3041400.78594911,0.0,1.0
2005-04-12,58.58,59.25,57.75,58.7,993800,23.8757641990085,24.1488396857503,23.5374766557313,23.92467324141,2438322.12090692,0.0,1.0
2005-04-13,56.87,58.59,56.67,58.58,818800,23.1788103447868,23.8798399525419,23.0972952741176,23.8757641990085,2008953.6653236,0.0,1.0
2005-04-14,54.95,56.99,54.56,56.87,1382200,22.3962656663625,23.2277193871883,22.2373112785576,23.1788103447868,3391274.73889873,0.0,1.0
2005-04-15,53.91,55.41,53.91,54.75,1031100,21.9723872988827,22.5837503289017,21.9723872988827,22.3147505956933,2529838.94029697,0.0,1.0
2005-04-18,53.55,53.9,53.25,53.57,866200,21.8256601716781,21.9683115453492,21.7033875656743,21.833811678745,2125251.17843588,0.0,1.0
2005-04-19,53.65,53.98,52.96,53.53,673500,21.8664177070127,22.0009175736169,21.585190713204,21.8175086646112,1652455.17048784,0.0,1.0
2005-04-20,52.8,54.01,52.74,53.75,700800,21.5199786566686,22.0131448342173,21.4955241354678,21.9071752423473,1719436.64955884,0.0,1.0
2005-04-21,53.54,53.684,52.96,53.25,873300,21.8215844181446,21.8802752690265,21.585190713204,21.7033875656743,2142671.27006241,0.0,1.0
2005-04-22,53.23,53.9,52.8,53.49,612600,21.6952360586074,21.9683115453492,21.5199786566686,21.8012056504773,1503034.94794484,0.0,1.0
2005-04-25,53.84,54.34,53.23,53.72,441900,21.9438570241484,22.1476447008214,21.6952360586074,21.8949479817469,1084216.68869871,0.0,1.0
2005-04-26,52.45,53.74,52.21,53.59,846000,21.3773272829975,21.9030994888138,21.2795091981945,21.8419631858119,2075689.79099141,0.0,1.0
2005-04-27,51.95,52.33,51.34,51.95,637900,21.1735396063245,21.328418240596,20.9249186407835,21.1735396063245,1565109.35895203,0.0,1.0
2005-04-28,51.44,52.2,51.44,51.95,690900,20.9656761761181,21.275433444661,20.9656761761181,21.1735396063245,1695146.66264298,0.0,1.0
2005-04-29,51.56,51.86,51.07,51.69,706500,21.0145852185196,21.1368578245234,20.81487329538,21.0675700144546,1733421.79354069,0.0,1.0
2005-05-02,51.75,52.26,51.47,51.65,544500,21.0920245356553,21.2998879658618,20.9779034367184,21.0512670003207,1335949.28037213,0.0,1.0
2005-05-03,51.57,52.11,51.18,51.25,615300,21.018660972053,21.2387516628599,20.8597065842481,20.8882368589823,1509659.48983099,0.0,1.0
2005-05-04,53.04,53.24,51.6,51.82,636700,21.6177967414716,21.6993118121408,21.0308882326534,21.1205548103895,1562165.11811375,0.0,1.0
2005-05-05,52.55,53.44,52.39,52.84,434400,21.4180848183321,21.78082688281,21.3528727617967,21.5362816708025,1065815.18345942,0.0,1.0
2005-05-06,57.3,58.06,52.1,52.25,2184100,23.3540677467256,23.6638250152686,21.2346759093264,21.2958122123283,5358763.67908313,0.0,1.0
2005-05-09,58.3,58.42,57.76,58.1,2197300,23.7616431000716,23.8105521424731,23.5415524092647,23.6801280294024,5391150.32830427,0.0,1.0
2005-05-10,58.16,58.88,58.08,58.35,965400,23.7045825506031,23.9980368050123,23.6719765223355,23.7820218677389,2368641.75440084,0.0,1.0
2005-05-11,57.64,58.47,56.99,58.3,1244600,23.4926433668632,23.8309309101404,23.2277193871883,23.7616431000716,3053668.45610864,0.0,1.0
2005-05-12,56.58,58.15,56.35,57.8,642500,23.0606134923165,23.7005067970697,22.9668711610469,23.5578554233986,1576395.61549879,0.0,1.0
2005-05-13,55.55,56.58,55.0,56.58,620100,22.6408108783701,23.0606134923165,22.4166444340298,23.0606134923165,1521436.45318413,0.0,1.0
2005-05-16,56.7,56.91,55.33,55.8,570300,23.109522534718,23.1951133589207,22.551144300634,22.7427047167066,1399250.45839527,0.0,1.0
2005-05-17,57.84,58.01,56.59,56.91,600800,23.5741584375324,23.6434462476013,23.0646892458499,23.1951133589207,1474083.24636837,0.0,1.0
2005-05-18,58.33,58.62,57.84,57.84,360500,23.773870360672,23.8920672131423,23.5741584375324,23.5741584375324,884499.018501656,0.0,1.0
2005-05-19,57.99,58.3,57.56,58.3,407100,23.6352947405343,23.7616431000716,23.4600373385956,23.7616431000716,998833.70438842,0.0,1.0
2005-05-20,57.77,58.08,57.43,58.08,383700,23.5456281627982,23.6719765223355,23.4070525426606,23.6719765223355,941421.008041848,0.0,1.0
2005-05-23,57.79,58.1,57.56,57.76,443900,23.5537796698651,23.6801280294024,23.4600373385956,23.5415524092647,1089123.75676251,0.0,1.0
2005-05-24,57.05,57.49,56.65,57.05,570000,23.2521739083891,23.4315070638613,23.0891437670507,23.2521739083891,1398514.3981857,0.0,1.0
2005-05-25,56.9,57.15,56.2,57.15,893200,23.1910376053872,23.2929314437237,22.905734858045,23.2929314437237,2191496.59729731,0.0,1.0
2005-05-26,57.46,57.68,57.0,57.0,462200,23.419279803261,23.5089463809971,23.2317951407218,23.2317951407218,1134023.42954637,0.0,1.0
2005-05-27,57.7,57.82,57.26,57.37,277800,23.517097888064,23.5660069304655,23.3377647325918,23.3825980214598,681591.754063135,0.0,1.0
2005-05-31,57.45,58.0,57.2,57.7,644200,23.4152040497275,23.6393704940678,23.313310211391,23.517097888064,1580566.62335303,0.0,1.0
2005-06-01,57.45,57.45,57.45,57.45,899700,23.4152040497275,23.4152040497275,23.4152040497275,23.4152040497275,2207444.56850469,0.0,1.0
2005-06-02,59.03,59.59,58.61,59.12,412500,24.0591731080142,24.2874153058879,23.8879914596088,24.0958548898153,1012082.7881607,0.0,1.0
2005-06-03,60.82,61.2,59.28,59.28,1508300,24.7887329905035,24.943611624775,24.1610669463507,24.1610669463507,3700665.38032191,0.0,1.0
2005-06-06,60.06,60.8,60.0,60.66,901200,24.5441877784959,24.846597018524,24.5196681103855,24.7893844595998,2205250.07747137,0.16,1.0
2005-06-07,60.88,62.69,59.26,60.2,829400,24.8792899093378,25.6189665640011,24.2172588703574,24.6014003374201,2029554.38776604,0.0,1.0
2005-06-08,60.24,61.03,59.99,60.95,529000,24.6177467828271,24.9405890796138,24.5155814990338,24.9078961888,1294471.02860891,0.0,1.0
2005-06-09,60.7,60.77,59.39,60.13,425600,24.8057309050067,24.8343371844688,24.2703848179299,24.572794057958,1041449.65931182,0.0,1.0
2005-06-10,60.56,60.76,60.03,60.63,481900,24.7485183460824,24.8302505731171,24.5319279444407,24.7771246255446,1179216.61377436,0.0,1.0
2005-06-13,60.19,60.88,59.96,60.31,282200,24.5973137260684,24.8792899093378,24.5033216649786,24.6463530622892,690547.682936553,0.0,1.0
2005-06-14,60.1,60.49,59.95,60.05,338000,24.5605342239028,24.7199120666203,24.4992350536269,24.5401011671442,827091.129810613,0.0,1.0
2005-06-15,60.3,60.32,59.19,60.22,812300,24.6422664509374,24.6504396736409,24.1886525908953,24.6095735601236,1987710.42824012,0.0,1.0
2005-06-16,60.31,60.37,59.81,59.98,608300,24.6463530622892,24.6708727303996,24.4420224947026,24.5114948876821,1488519.33214141,0.0,1.0
2005-06-17,61.47,61.76,60.93,61.0,529400,25.12039997909,25.2389117082902,24.8997229660965,24.9283292455586,1295449.8346797,0.0,1.0
2005-06-20,60.85,61.12,60.55,61.0,257200,24.8670300752826,24.9773685817794,24.7444317347307,24.9283292455586,629372.303512692,0.0,1.0
2005-06-21,60.01,60.8,59.65,60.8,432800,24.5237547217372,24.846597018524,24.3766367130749,24.846597018524,1059068.1685859,0.0,1.0
2005-06-22,59.98,60.38,59.57,60.09,282800,24.5114948876821,24.6749593417513,24.3439438222611,24.5564476125511,692015.892042724,0.0,1.0
2005-06-23,58.49,59.84,58.34,59.8,363700,23.9025897962741,24.4542823287578,23.8412906259982,24.4379358833509,889979.419858344,0.0,1.0
2005-06-24,57.59,58.75,57.59,58.49,633600,23.5347947746184,24.0088416914191,23.5347947746184,23.9025897962741,1550428.81611835,0.0,1.0
2005-06-27,57.92,58.06,57.37,57.67,469300,23.6696529492255,23.7268655081497,23.4448893248803,23.5674876654322,1148384.22254473,0.0,1.0
2005-06-28,58.49,58.82,58.03,58.4,704100,23.9025897962741,24.0374479708813,23.7146056740945,23.8658102941086,1722943.38609365,0.0,1.0
2005-06-29,58.6,59.18,58.25,59.0,525100,23.9475425211432,24.1845659795436,23.8045111238326,24.1110069752124,1284927.66941879,0.0,1.0
2005-06-30,57.59,58.9,57.47,58.6,756600,23.5347947746184,24.0701408616951,23.4857554383976,23.9475425211432,1851411.68288375,0.0,1.0
2005-07-01,57.55,57.87,57.25,57.59,380000,23.5184483292114,23.6492198924668,23.3958499886595,23.5347947746184,929865.767242702,0.0,1.0
2005-07-05,58.5,58.62,56.25,57.15,725200,23.9066764076259,23.9557157438466,22.9871888534864,23.3549838751422,1774575.40632738,0.0,1.0
2005-07-06,58.09,58.64,57.88,58.43,429500,23.7391253422049,23.9638889665501,23.6533065038186,23.8780701281638,1050993.01850195,0.0,1.0
2005-07-07,59.2,59.25,57.24,57.75,500500,24.192739202247,24.2131722590057,23.3917633773078,23.6001805562461,1224731.09606572,0.0,1.0
2005-07-08,59.34,59.71,58.9,59.55,530300,24.2499517611713,24.4011563811853,24.0701408616951,24.3357705995576,1297652.14833896,0.0,1.0
2005-07-11,59.56,59.76,59.17,59.59,550400,24.3398572109094,24.421589437944,24.1804793681919,24.3521170449646,1346837.15339574,0.0,1.0
2005-07-12,59.35,59.6,58.65,59.31,682900,24.254038372523,24.3562036563163,23.9679755779018,24.2376919271161,1671066.66434221,0.0,1.0
2005-07-13,60.4,60.65,59.78,59.78,705700,24.6831325644548,24.785297848248,24.4297626606474,24.4297626606474,1726858.61037677,0.0,1.0
2005-07-14,58.85,61.2,58.85,60.9,862700,24.0497078049365,25.0100614725932,24.0497078049365,24.8874631320413,2111039.99315862,0.0,1.0
2005-07-15,59.68,59.8,59.1,59.1,515500,24.3888965471301,24.4379358833509,24.1518730887297,24.1518730887297,1261436.32372003,0.0,1.0
2005-07-18,59.58,59.92,59.21,59.55,342000,24.3480304336128,24.4869752195717,24.1968258135988,24.3357705995576,836879.190518431,0.0,1.0
2005-07-19,59.7,59.84,58.83,59.83,586300,24.3970697698336,24.4542823287578,24.041534582233,24.4501957174061,1434684.99824841,0.0,1.0
2005-07-20,60.65,61.13,59.45,59.55,593400,24.785297848248,24.9814551931311,24.2949044860403,24.3357705995576,1452058.80600479,0.0,1.0
2005-07-21,59.9,60.93,59.32,60.65,610000,24.4788019968682,24.8997229660965,24.2417785384678,24.785297848248,1492679.25794223,0.0,1.0
2005-07-22,60.2,60.25,59.82,60.0,487300,24.6014003374201,24.6218333941788,24.4461091060544,24.5196681103855,1192430.49572992,0.0,1.0
2005-07-25,59.21,60.21,59.02,60.16,395000,24.1968258135988,24.6054869487719,24.1191801979159,24.5850538920132,966570.994897016,0.0,1.0
2005-07-26,60.06,60.23,59.17,59.46,766900,24.5441877784959,24.6136601714753,24.1804793681919,24.298991097392,1876615.93920639,0.0,1.0
2005-07-27,60.62,60.64,59.48,60.31,402500,24.7730380141928,24.7812112368963,24.3071643200955,24.6463530622892,984923.608724177,0.0,1.0
2005-07-28,64.81,64.9,60.82,60.85,1451900,26.4853281705681,26.5221076727337,24.8547702412275,24.8670300752826,3552821.3354202,0.0,1.0
2005-07-29,63.8,64.8,63.51,64.51,594300,26.0725804240433,26.4812415592164,25.9540686948431,26.3627298300162,1454261.11966404,0.0,1.0
2005-08-01,63.9,64.6,63.68,63.93,569300,26.1134465375606,26.3995093321817,26.0235410878225,26.1257063716158,1393085.74024018,0.0,1.0
2005-08-02,65.15,65.77,63.6,63.75,686900,26.6242729565269,26.8776428603343,25.9908481970086,26.0521473672846,1680854.72505003,0.0,1.0
2005-08-03,64.95,65.39,64.37,64.7,285600,26.5425407294923,26.7223516289685,26.3055172710919,26.4403754456991,698867.534538199,0.0,1.0
2005-08-04,65.05,65.31,64.58,64.95,536400,26.5834068430096,26.6896587381546,26.3913361094783,26.5425407294923,1312578.94091838,0.0,1.0
2005-08-05,63.98,64.8,63.23,64.6,421200,26.1461394283744,26.4812415592164,25.8396435769946,26.3995093321817,1030682.79253323,0.0,1.0
2005-08-08,63.8,65.0,63.23,64.4,444900,26.0725804240433,26.562973786251,25.8396435769946,26.3177771051471,1088677.05222704,0.0,1.0
2005-08-09,59.8,61.33,59.16,60.8,3410900,24.4379358833509,25.0631874201657,24.1763927568401,24.846597018524,8346524.06707402,0.0,1.0
2005-08-10,59.69,61.47,59.17,60.0,2001100,24.3929831584819,25.12039997909,24.1804793681919,24.5196681103855,4896722.07060359,0.0,1.0
2005-08-11,58.46,59.74,58.3,59.54,1094700,23.890329962219,24.4134162152405,23.8249441805913,24.3316839882059,2678747.51421206,0.0,1.0
2005-08-12,57.62,58.48,56.83,58.46,1258500,23.5470546086736,23.8985031849224,23.2242123118868,23.890329962219,3079568.6001972,0.0,1.0
2005-08-15,57.62,57.84,57.3,57.6,464700,23.5470546086736,23.6369600584116,23.4162830454182,23.5388813859701,1137127.95273074,0.0,1.0
2005-08-16,57.5,57.9,57.3,57.72,717700,23.4980152724528,23.661479726522,23.4162830454182,23.5879207221909,1756222.79250023,0.0,1.0
2005-08-17,57.55,57.78,57.02,57.5,499300,23.5184483292114,23.6124403903013,23.3018579275697,23.4980152724528,1221794.67785337,0.0,1.0
2005-08-18,57.4,57.7,57.09,57.5,434400,23.4571491589355,23.5797474994874,23.3304642070318,23.4980152724528,1062983.39286902,0.0,1.0
2005-08-19,57.63,58.35,57.31,58.21,380100,23.5511412200253,23.8453772373499,23.4203696567699,23.7881646784257,930110.468760395,0.0,1.0
2005-08-22,57.87,58.25,57.22,58.1,275400,23.6492198924668,23.8045111238326,23.3835901546043,23.7432119535566,673907.979733263,0.0,1.0
2005-08-23,57.72,58.12,57.52,57.98,736200,23.5879207221909,23.7513851762601,23.5061884951562,23.6941726173359,1801492.57327388,0.0,1.0
2005-08-24,57.85,58.5,57.4,57.65,931300,23.6410466697634,23.9066764076259,23.4571491589355,23.5593144427287,2278905.2342977,0.0,1.0
2005-08-25,58.05,58.59,57.71,58.2,477200,23.722778896798,23.9434559097915,23.5838341108391,23.784078067074,1167715.64244267,0.0,1.0
2005-08-26,57.69,58.2,56.9,58.14,515900,23.5756608881357,23.784078067074,23.2528185913489,23.7595583989636,1262415.12979081,0.0,1.0
2005-08-29,57.99,58.29,57.49,57.9,558800,23.6982592286876,23.8208575692395,23.4939286611011,23.661479726522,1367392.08088216,0.0,1.0
2005-08-30,58.57,58.62,57.67,58.06,639300,23.935282687088,23.9557157438466,23.5674876654322,23.7268655081497,1564376.802627,0.0,1.0
2005-08-31,61.91,61.91,59.05,59.37,1900400,25.3002108785661,25.3002108785661,24.1314400319711,24.2622115952265,4650307.64228429,0.0,1.0
2005-09-01,61.79,63.29,61.03,62.3,2025600,25.2511715423454,25.864163245105,24.9405890796138,25.4595887212836,4956673.94243897,0.0,1.0
2005-09-02,61.01,62.15,60.64,62.15,428500,24.997801638538,25.4648970961341,24.8462004812481,25.4648970961341,1045803.36215233,0.16,1.0
2005-09-06,61.75,61.86,60.83,61.3,536900,25.3010039531179,25.3460745674473,24.9240497241808,25.1166241672247,1310365.98632342,0.0,1.0
2005-09-07,61.37,62.04,61.26,61.9,365300,25.1453054672526,25.4198264818046,25.1002348529231,25.362463881749,891556.51853966,0.0,1.0
2005-09-08,60.53,61.24,60.09,61.24,456100,24.8011298669187,25.0920401957723,24.6208474096009,25.0920401957723,1113164.32550216,0.0,1.0
2005-09-09,61.0,61.49,60.35,61.06,1106800,24.9937043099626,25.1944734101574,24.7273779525614,25.0182882814151,2701272.25491294,0.0,1.0
2005-09-12,61.82,62.29,61.46,61.46,756500,25.3296852531457,25.5222596961897,25.1821814244312,25.1821814244312,1846324.95558515,0.0,1.0
2005-09-13,61.32,62.06,61.15,61.96,383800,25.1248188243755,25.4280211389554,25.0551642385937,25.3870478532014,936707.888900965,0.0,1.0
2005-09-14,61.17,61.98,60.9,61.98,242200,25.0633588957445,25.3952425103522,24.9527310242086,25.3952425103522,591116.859540941,0.0,1.0
2005-09-15,60.99,61.5,60.85,61.39,288100,24.9896069813872,25.1985707387328,24.9322443813316,25.1535001244034,703141.070329254,0.0,1.0
2005-09-16,60.61,62.04,60.36,61.24,993900,24.8339084955219,25.4198264818046,24.7314752811368,25.0920401957723,2425726.86497829,0.0,1.0
2005-09-19,61.05,61.73,60.55,60.88,368500,25.0141909528396,25.2928092959671,24.8093245240695,24.9445363670578,899366.485304861,0.0,1.0
2005-09-20,60.5,61.37,60.23,61.3,631800,24.7888378811924,25.1453054672526,24.6782100096565,25.1166241672247,1541980.31320383,0.0,1.0
2005-09-21,59.82,61.1,59.5,60.32,647400,24.510219538065,25.0346775957167,24.3791050236521,24.7150859668352,1580053.90118417,0.0,1.0
2005-09-22,62.0,62.87,59.77,59.82,1169800,25.403437167503,25.7599047535631,24.489732895188,24.510219538065,2855030.97560278,0.0,1.0
2005-09-23,62.26,62.62,61.5,62.25,514600,25.5099677104635,25.657471539178,25.1985707387328,25.5058703818881,1255940.28042844,0.0,1.0
2005-09-26,62.04,62.64,61.54,62.2,480200,25.4198264818046,25.6656661963288,25.2149600530344,25.4853837390111,1171983.13770256,0.0,1.0
2005-09-27,62.69,63.07,62.02,62.1,396900,25.6861528392059,25.8418513250712,25.4116318246538,25.444410453257,968679.940345992,0.0,1.0
2005-09-28,62.96,63.56,61.86,63.09,500800,25.7967807107418,26.042620425266,25.3460745674473,25.850045982222,1222259.79875352,0.0,1.0
2005-09-29,63.21,63.8,62.82,62.9,383600,25.8992139251268,26.1409563110757,25.7394181106861,25.7721967392893,936219.76597814,0.0,1.0
2005-09-30,64.38,64.4,62.75,63.0,552800,26.3786013684491,26.3867960255999,25.7107368106583,25.8131700250434,1349171.75868799,0.0,1.0
2005-10-03,64.15,64.37,63.58,63.88,407900,26.2843628112148,26.3745040398737,26.0508150824168,26.1737349396789,995526.701101362,0.0,1.0
2005-10-04,63.27,64.5,63.21,64.15,515000,25.9237978965793,26.4277693113539,25.8992139251268,26.2843628112148,1256916.52627409,0.0,1.0
2005-10-05,59.98,62.99,59.94,62.89,941100,24.5757767952714,25.809072696468,24.5593874809698,25.7680994107139,2296862.41335252,0.0,1.0
2005-10-06,59.45,60.3,58.52,60.13,927600,24.3586183807751,24.7068913096844,23.9775668232625,24.6372367239025,2263914.11606183,0.0,1.0
2005-10-07,60.0,60.48,59.35,59.44,668200,24.5839714524223,24.7806432240416,24.317645095021,24.3545210521996,1630818.68515795,0.0,1.0
2005-10-10,59.64,61.93,59.25,61.4,916000,24.4364676237077,25.3747558674752,24.276671809267,25.1575974529788,2235602.986538,0.0,1.0
2005-10-11,58.67,60.37,58.67,60.0,732500,24.0390267518936,24.7355726097122,24.0390267518936,24.5839714524223,1787750.20484616,0.0,1.0
2005-10-12,59.36,59.95,58.69,59.67,1005200,24.3217424235964,24.5634848095452,24.0472214090444,24.4487596094339,2453305.8101179,0.0,1.0
2005-10-13,59.93,60.1,59.03,59.46,589200,24.5552901523944,24.6249447381763,24.1865305806081,24.3627157093505,1438010.13064213,0.0,1.0
2005-10-14,60.41,60.78,59.59,59.93,500500,24.7519619240138,24.9035630813037,24.4159809808307,24.5552901523944,1221527.61436929,0.0,1.0
2005-10-17,61.52,61.6,60.0,60.4,403000,25.2067653958836,25.2395440244869,24.5839714524223,24.7478645954384,983567.689492154,0.0,1.0
2005-10-18,61.26,61.63,60.59,60.95,1029600,25.1002348529231,25.2518360102131,24.8257138383711,24.9732176670856,2512856.80670253,0.0,1.0
2005-10-19,62.63,62.7,60.41,60.75,625500,25.6615688677534,25.6902501677813,24.7519619240138,24.8912710955775,1526604.44113484,0.0,1.0
2005-10-20,60.71,62.61,60.31,62.58,695000,24.8748817812759,25.6533742106026,24.7109886382598,25.6410822248764,1696227.15681649,0.0,1.0
2005-10-21,61.2,61.31,59.77,61.1,931100,25.0756508814707,25.1207214958001,24.489732895188,25.0346775957167,2272456.26721127,0.0,1.0
2005-10-24,62.23,62.23,60.42,61.0,641900,25.4976757247373,25.4976757247373,24.7560592525892,24.9937043099626,1566630.52080648,0.0,1.0
2005-10-25,61.2,62.469,60.73,62.05,613500,25.0756508814707,25.5956018776894,24.8830764384267,25.42392381038,1497317.06576535,0.0,1.0
2005-10-26,61.22,62.48,61.07,61.45,439900,25.0838455386215,25.6001089391224,25.0223856099905,25.1780840958558,1073626.36875335,0.0,1.0
2005-10-27,61.0,61.27,59.61,61.23,605800,24.9937043099626,25.1043321814985,24.4241756379815,25.0879428671969,1478524.33323659,0.0,1.0
2005-10-28,62.51,62.62,60.73,61.0,777300,25.6124009248486,25.657471539178,24.8830764384267,24.9937043099626,1897089.73955893,0.0,1.0
2005-10-31,63.6,63.8,62.54,62.6,643100,26.0590097395676,26.1409563110757,25.6246929105748,25.6492768820272,1569559.25834343,0.0,1.0
2005-11-01,64.02,64.14,62.79,63.7,761800,26.2310975397345,26.2802654826394,25.7271261249599,26.0999830253216,1859260.21304001,0.0,1.0
2005-11-02,67.11,67.19,64.4401,64.5,1344100,27.4971720695343,27.5299506981375,26.4032263131873,26.4277693113539,3280430.10284467,0.0,1.0
2005-11-03,65.22,67.55,65.19,67.1,927700,26.722776968783,27.6774545268521,26.7104849830568,27.4930747409589,2264158.17752325,0.0,1.0
2005-11-04,68.55,69.04,66.4,66.9,2005100,28.0871873843924,28.2879564845872,27.2062617406806,27.4111281694508,4893676.36278094,0.0,1.0
2005-11-07,68.43,68.74,67.161,68.55,915400,28.0380194414876,28.1650366273251,27.5180684452689,28.0871873843924,2234138.61776952,0.0,1.0
2005-11-08,67.6,68.49,67.16,67.93,629900,27.6979411697291,28.06260341294,27.5176587124113,27.8331530127174,1537343.14543699,0.0,1.0
2005-11-09,68.82,69.75,67.85,68.0,738400,28.1978152559283,28.5788668134409,27.8003743841142,27.8618343127452,1802149.83106949,0.0,1.0
2005-11-10,69.4,69.57,68.06,68.99,592600,28.4354603133017,28.5051148990836,27.8864182841976,28.2674698417102,1446308.22033015,0.0,1.0
2005-11-11,68.9,69.73,68.7,69.1,326000,28.2305938845316,28.5706721562901,28.1486473130235,28.3125404560396,795640.364204569,0.0,1.0
2005-11-14,69.77,70.31,69.0101,69.45,466100,28.5870614705917,28.8083172136635,28.2757054721468,28.4559469561788,1137570.4716434,0.0,1.0
2005-11-15,69.44,70.25,69.39,69.77,501100,28.4518496276034,28.7837332422111,28.4313629847263,28.5870614705917,1222991.98313776,0.0,1.0
2005-11-16,70.09,70.38,69.25,69.8,495800,28.7181759850046,28.8369985136913,28.3740003846707,28.5993534563179,1210056.7256829,0.0,1.0
2005-11-17,72.32,72.559,70.41,70.53,1247600,29.6318802573196,29.7298064102718,28.8492904994175,28.8984584423224,3044910.79258166,0.0,1.0
2005-11-18,72.85,73.11,71.87,72.5,874600,29.849038671816,29.9555692147765,29.4475004714265,29.7056321716769,2134561.54151324,0.0,1.0
2005-11-21,73.37,73.48,72.56,72.62,654500,30.062099757737,30.1071703720665,29.7302161431293,29.7548001145817,1597382.26494445,0.0,1.0
2005-11-22,74.65,75.03,72.65,73.3,667200,30.5865578153887,30.742256301254,29.767092100308,30.0334184577092,1628378.07054383,0.0,1.0
2005-11-23,74.63,74.8,73.93,74.4,638900,30.5783631582379,30.6480177440197,30.2915501579596,30.4841246010036,1559308.67696411,0.0,1.0
2005-11-25,74.59,74.59,74.22,74.49,154700,30.5619738439363,30.5619738439363,30.4103726866463,30.5210005581822,377563.080805052,0.0,1.0
2005-11-28,72.85,74.51,72.58,74.3,879700,29.849038671816,30.529195215333,29.7384108002801,30.4431513152496,2147008.67604528,0.0,1.0
2005-11-29,74.95,75.0,73.33,73.4,1116200,30.7094776726508,30.7299643155278,30.0457104434354,30.0743917434632,2724214.03228571,0.0,1.0
2005-11-30,74.1,75.35,73.97,74.7,801600,30.3612047437415,30.8733708156669,30.3079394722612,30.6070444582657,1956396.67468216,0.0,1.0
2005-12-01,75.86,76.0,74.12,74.25,990000,31.0823345730125,31.1396971730682,30.3693994008923,30.4226646723725,2416208.46798321,0.0,1.0
2005-12-02,75.85,76.3,75.55,76.0,515900,31.0782372444371,31.2626170303303,30.955317387175,31.1396971730682,1259113.0794268,0.0,1.0
2005-12-05,75.23,75.67,74.67,75.6,416900,30.8897601299686,31.07042601402,30.659821732085,31.0416837142845,1015332.81152196,0.16,1.0
2005-12-06,75.44,76.19,75.3,75.4,554400,30.9759870291749,31.2839402406261,30.918502429704,30.9595628578975,1350205.11083659,0.0,1.0
2005-12-07,73.47,75.46,73.15,75.4,834200,30.167096593763,30.9841991148136,30.0357032235438,30.9595628578975,2031639.79700557,0.0,1.0
2005-12-08,73.25,73.85,72.33,73.47,1006000,30.0767636517373,30.3231262208983,29.6990077123571,30.167096593763,2450047.51353105,0.0,1.0
2005-12-09,73.48,73.8699,73.05,73.3,284100,30.1712026365824,30.3312972461088,29.9946427953503,30.0972938658341,691907.05625663,0.0,1.0
2005-12-12,75.29,75.49,74.1,74.1,664900,30.9143963868847,30.9965172432717,30.425777291382,30.425777291382,1619320.66774035,0.0,1.0
2005-12-13,75.65,75.84,74.68,75.17,437400,31.0622139283813,31.1402287419489,30.6639277749043,30.8651238730525,1065259.22705614,0.0,1.0
2005-12-14,75.85,76.85,75.5,75.98,550600,31.1443347847683,31.5549390667032,31.000623286091,31.1977133414198,1340950.45820099,0.0,1.0
2005-12-15,76.33,76.43,75.8,75.86,646700,31.341424840097,31.3824852682905,31.1238045706715,31.1484408275876,1574995.75248562,0.0,1.0
2005-12-16,76.5,77.05,76.18,76.55,533300,31.411227568026,31.6370599230902,31.2798341978068,31.4317577821227,1298817.43435995,0.0,1.0
2005-12-19,75.38,76.61,75.25,76.5,474900,30.9513507722588,31.4563940390388,30.8979722156073,31.411227568026,1156588.03596013,0.0,1.0
2005-12-20,76.66,77.37,74.72,75.65,748200,31.4769242531356,31.7684532933094,30.6803519461817,31.0622139283813,1822192.39525241,0.0,1.0
2005-12-21,77.0,77.75,76.77,77.25,421000,31.6165297089935,31.9244829204447,31.5220907241484,31.7191807794772,1025318.0946288,0.0,1.0
2005-12-22,77.64,77.8,77.25,77.5,295900,31.8793164494319,31.9450131345415,31.7191807794772,31.821831849961,720645.188125086,0.0,1.0
2005-12-23,78.15,78.25,77.55,77.55,296400,32.0887246332187,32.1297850614122,31.8423620640577,31.8423620640577,721862.90557714,0.0,1.0
2005-12-27,77.34,79.1,77.12,78.4,392000,31.7561351648514,32.4787987010569,31.6658022228257,32.1913757037025,954690.482409712,0.0,1.0
2005-12-28,77.92,78.35,77.43,77.43,246200,31.9942856483737,32.1708454896057,31.7930895502255,31.7930895502255,599604.073390997,0.0,1.0
2005-12-29,78.0,78.65,77.6,78.25,267200,32.0271339909285,32.2940267741862,31.8628922781545,32.1297850614122,650748.206377232,0.0,1.0
2005-12-30,77.26,77.5,76.79,77.38,298400,31.7232868222966,31.821831849961,31.5303028097871,31.7725593361288,726733.775385352,0.0,1.0
2006-01-03,78.92,78.92,76.37,78.1,626100,32.4048899303086,32.4048899303086,31.3578490113744,32.068194419122,1524825.79346103,0.0,1.0
2006-01-04,77.86,79.06,77.49,78.8,789300,31.9696493914576,32.4623745297795,31.8177258071416,32.3556174164764,1922288.76981119,0.0,1.0
2006-01-05,77.64,78.39,77.41,77.86,347600,31.8793164494319,32.1872696608831,31.7848774645868,31.9696493914576,846557.172667387,0.0,1.0
2006-01-06,78.7,79.05,77.3101,78.4,377900,32.3145569882829,32.4582684869602,31.7438580968215,32.1913757037025,920350.850261814,0.0,1.0
2006-01-09,79.2,79.6,78.56,78.6,438100,32.5198591292504,32.6841008420244,32.257072388812,32.2734965600894,1066964.03148902,0.0,1.0
2006-01-10,80.73,80.97,78.8,79.03,906000,33.148083680611,33.2466287082754,32.3556174164764,32.4500564013215,2206504.0231204,0.0,1.0
2006-01-11,81.25,81.82,80.73,80.99,949900,33.3615979072171,33.5956423479201,33.148083680611,33.254840793914,2313419.61541068,0.0,1.0
2006-01-12,80.36,81.33,80.05,81.24,515700,32.996160096295,33.3944462497719,32.8688727688952,33.3574918643978,1255953.78004768,0.0,1.0
2006-01-13,82.0,82.21,81.2999,81.7,1294700,33.6695511186684,33.7557780178747,33.3820870608857,33.5463698340879,3153157.57034657,0.0,1.0
2006-01-17,81.6,82.5,81.02,82.5,456700,33.5053094058944,33.8748532596359,33.2671589223721,33.8748532596359,1112263.1207054,0.0,1.0
2006-01-18,82.22,82.38,81.03,81.54,577000,33.7598840606941,33.8255807458037,33.2712649651914,33.4806731489783,1405245.9396694,0.0,1.0
2006-01-19,81.75,82.205,81.37,82.05,632800,33.5669000481846,33.7537249964651,33.4108704210493,33.6900813327651,1541143.20731854,0.0,1.0
2006-01-20,81.97,82.46,81.14,81.56,1115500,33.6572329902103,33.8584290883585,33.3164314362043,33.488885234617,2716727.6355307,0.0,1.0
2006-01-23,82.36,82.72,81.51,82.2,1403500,33.817368660165,33.9651862016616,33.4683550205202,33.7516719750554,3418132.88791334,0.0,1.0
2006-01-24,86.3,86.85,83.09,83.15,2631700,35.4351495309888,35.660981886053,34.1171097859775,34.1417460428936,6409334.03713684,0.0,1.0
2006-01-25,86.48,87.15,85.85,86.16,1138800,35.5090583017371,35.7841631706335,35.2503776041181,35.3776649315179,2773473.26879638,0.0,1.0
2006-01-26,86.9,87.34,86.47,87.0,1123000,35.6815121001498,35.8621779842012,35.5049522589177,35.7225725283433,2734993.3973115,0.0,1.0
2006-01-27,87.5,87.92,86.91,87.2,1118400,35.9278746693108,36.1003284677235,35.6856181429691,35.8046933847303,2723790.39675261,0.0,1.0
2006-01-30,87.7,87.98,87.51,87.8,750100,36.0099955256978,36.1249647246396,35.9319807121301,36.0510559538913,1826819.72157022,0.0,1.0
2006-01-31,87.95,88.32,87.13,87.4,1357900,36.1126465961815,36.2645701804975,35.7759510849948,35.8868142411173,3307077.0562861,0.0,1.0
2006-02-01,87.6,88.33,87.15,88.27,1207400,35.9689350975043,36.2686762233168,35.7841631706335,36.2440399664007,2940544.10321808,0.0,1.0
2006-02-02,87.24,88.03,86.95,87.85,839900,35.8211175560077,36.1454949387363,35.7020423142465,36.071586167988,2045521.77595897,0.0,1.0
2006-02-03,88.06,88.2,87.16,87.49,1259700,36.1578130671944,36.2152976666653,35.7882692134529,35.9237686264914,3067917.34870284,0.0,1.0
2006-02-06,87.55,88.96,86.6,88.16,754600,35.9484048834075,36.5273569209358,35.5583308155693,36.1988734953879,1837779.1786387,0.0,1.0
2006-02-07,86.2,87.55,85.79,87.55,839600,35.3940891027953,35.9484048834075,35.225741347202,35.9484048834075,2044791.14548774,0.0,1.0
2006-02-08,84.64,86.11,83.501,86.11,1289900,34.7535464229767,35.3571347174211,34.2858681458528,35.3571347174211,3141467.48280686,0.0,1.0
2006-02-09,84.0,84.67,83.75,84.27,1164400,34.4907596825383,34.7658645514348,34.3881086120546,34.6016228386608,2835820.40234151,0.0,1.0
2006-02-10,81.41,83.48,80.8,83.4,2114100,33.4272945923267,34.2772454559322,33.1768259803464,34.2443971133774,5148752.93077137,0.0,1.0
2006-02-13,81.12,82.23,80.88,81.48,675000,33.3082193505656,33.7639901035134,33.2096743229012,33.4560368920622,1643918.56027183,0.0,1.0
2006-02-14,81.45,81.74,80.32,81.05,1478000,33.4437187636041,33.5627940053653,32.9797359250176,33.2794770508301,3599572.78826928,0.0,1.0
2006-02-15,80.83,82.0,80.09,81.41,1090300,33.1891441088045,33.6695511186684,32.8852969401726,33.4272945923267,2655354.67594722,0.0,1.0
2006-02-16,81.38,81.38,80.21,81.22,1044700,33.4149764638687,33.4149764638687,32.9345694540048,33.3492797787591,2544298.84431997,0.0,1.0
2006-02-17,82.21,82.58,81.0,81.4,702800,33.7557780178747,33.9077016021907,33.2589468367334,33.4231885495074,1711623.65060599,0.0,1.0
2006-02-21,83.7,84.01,82.7,82.77,776400,34.3675783979578,34.4948657253577,33.9569741160229,33.9857164157583,1890871.65954822,0.0,1.0
2006-02-22,85.64,86.14,83.5,83.7,896900,35.1641507049117,35.3694528458792,34.2854575415708,34.3675783979578,2184341.56549304,0.0,1.0
2006-02-23,85.66,86.4,84.72,85.4,614700,35.1723627905504,35.4762099591823,34.7863947655315,35.0656056772473,1497061.83555421,0.0,1.0
2006-02-24,86.81,87.11,85.42,85.66,501500,35.6445577147756,35.7677389993561,35.073817762886,35.1723627905504,1221370.60440937,0.0,1.0
2006-02-27,88.08,88.5,86.53,87.41,814800,36.1660251528331,36.3384789512458,35.5295885158338,35.8909202839366,1984392.3598659,0.0,1.0
2006-02-28,86.3,87.8,86.3,87.5,849000,35.4351495309888,36.0510559538913,35.4351495309888,35.9278746693108,2067684.23358634,0.0,1.0
2006-03-01,87.81,88.1,86.02,86.32,610200,36.0551619967106,36.1742372384718,35.320180332047,35.4433616166275,1486102.37848573,0.0,1.0
2006-03-02,81.8,84.5,80.02,83.9,4010800,33.5874302622814,34.6960618235058,32.8565546404371,34.4496992543448,9768042.31338998,0.0,1.0
2006-03-03,83.5,84.34,82.5201,83.0,1614700,34.2854575415708,34.6303651383962,33.8831064057028,34.0801554006034,3932496.73966063,0.0,1.0
2006-03-06,82.17,85.01,82.05,85.0,1401400,33.7393538465973,34.9054700072927,33.6900813327651,34.9013639644733,3413018.47461473,0.0,1.0
2006-03-07,76.75,81.38,74.99,81.2,4283300,31.5959994948967,33.5020513211035,30.8714527963818,33.42794995421,10404585.3986388,0.2,1.0
2006-03-08,77.5,78.13,75.45,77.0,1863600,31.9047551902866,32.1641099744141,31.060822956221,31.6989180600267,4526880.05717629,0.0,1.0
2006-03-09,79.0,79.34,77.39,77.56,2405800,32.5222665810663,32.6622358296431,31.8594710216294,31.9294556459178,5843940.78211779,0.0,1.0
2006-03-10,81.73,82.27,77.6501,78.55,2921100,33.6461373122855,33.8684414129662,31.9665474967906,32.3370131638324,7095658.58285986,0.0,1.0
2006-03-13,83.47,83.96,81.951,83.2,2029200,34.36245052559,34.5641709132447,33.7371173238603,34.2512984752496,4929139.84332588,0.0,1.0
2006-03-14,83.62,84.5,82.23,83.72,1612600,34.4242016646679,34.7864750139254,33.8519744425454,34.4653690907199,3917174.70498094,0.0,1.0
2006-03-15,84.26,84.3,82.77,83.69,1064000,34.6876731914006,34.7041401618214,34.0742785432261,34.4530188629043,2584567.70811095,0.0,1.0
2006-03-16,85.06,85.26,83.54,84.07,1064700,35.0170125998165,35.0993474519205,34.3912677238264,34.6094550819019,2586268.08160313,0.0,1.0
2006-03-17,84.29,85.58,84.29,85.58,1002500,34.7000234192162,35.2310832152868,34.7000234192162,35.2310832152868,2435177.75129815,0.0,1.0
2006-03-20,83.89,85.14,83.49,84.38,757500,34.5353537150083,35.0499465406581,34.3706840108004,34.737074102663,1840047.02903576,0.0,1.0
2006-03-21,82.99,83.63,82.77,83.19,1239000,34.1648468805404,34.4283184072731,34.0742785432261,34.2471817326444,3009661.08115552,0.0,1.0
2006-03-22,83.71,84.58,82.55,82.6,933800,34.4612523481147,34.819408954767,33.9837102059117,34.0042939189377,2268298.2385658,0.0,1.0
2006-03-23,83.67,84.64,83.31,83.66,494000,34.4447853776939,34.8441094103982,34.2965826439068,34.4406686350887,1199977.86448009,0.0,1.0
2006-03-24,84.68,85.13,83.67,83.67,554000,34.860576380819,35.0458297980529,34.4447853776939,34.4447853776939,1345724.16380965,0.0,1.0
2006-03-27,85.27,85.48,84.12,84.57,619100,35.1034641945257,35.1899157892348,34.6300387949279,34.8152922121618,1503858.89858223,0.0,1.0
2006-03-28,86.01,86.01,84.73,85.27,723400,35.4081031473103,35.4081031473103,34.881160093845,35.1034641945257,1757214.54891679,0.0,1.0
2006-03-29,87.59,87.85,85.55,85.6,1030600,36.0585484789317,36.1655837866668,35.2187329874712,35.2393167004972,2503435.60148416,0.0,1.0
2006-03-30,86.69,87.96,86.14,87.59,729400,35.6880416444638,36.210867955324,35.4616208011779,36.0585484789317,1771789.17884974,0.0,1.0
2006-03-31,85.8,86.6,84.91,86.34,626400,35.3216515526012,35.650990961017,34.9552614607385,35.5439556532819,1521591.36500066,0.0,1.0
2006-04-03,85.85,86.97,85.64,86.0,744000,35.3422352656272,35.8033104374094,35.255783670918,35.4039864047051,1807254.1116866,0.0,1.0
2006-04-04,86.97,87.15,85.43,85.85,536500,35.8033104374094,35.8774118043029,35.1693320762088,35.3422352656272,1303214.82650519,0.0,1.0
2006-04-05,88.02,88.38,87.15,87.15,761700,36.2355684109552,36.3837711447423,35.8774118043029,35.8774118043029,1850249.26998883,0.0,1.0
2006-04-06,89.66,89.72,87.41,88.01,1094200,36.9107141982077,36.9354146538389,35.9844471120381,36.23145166835,2657926.6787735,0.0,1.0
2006-04-07,88.96,89.98,87.11,89.54,1009200,36.6225422158438,37.042449961574,35.8609448338821,36.8613132869453,2451452.75472328,0.0,1.0
2006-04-10,87.09,88.6,86.54,88.6,588700,35.8527113486717,36.4743394820567,35.6262905053858,36.4743394820567,1430014.10692192,0.0,1.0
2006-04-11,84.92,87.4,84.67,87.25,628700,34.9593782033437,35.9803303694329,34.8564596382138,35.9185792303549,1527178.30647496,0.0,1.0
2006-04-12,85.6,85.822,84.97,85.25,412200,35.2393167004972,35.3307083863326,34.9799619163697,35.0952307093153,1001277.07639411,0.0,1.0
2006-04-13,85.59,86.28,84.95,85.65,295000,35.235199957892,35.5192551976507,34.9717284311593,35.2599004135232,716585.971703694,0.0,1.0
2006-04-17,86.37,86.59,85.61,85.82,293300,35.5563058810975,35.6468742184118,35.2434334431024,35.3298850378116,712456.493222689,0.0,1.0
2006-04-18,88.88,89.3,85.39,86.9,702200,36.5896082750022,36.7625114644206,35.152865105788,35.774493239173,1705717.52315368,0.0,1.0
2006-04-19,90.68,90.96,88.25,88.31,1252200,37.3306219439379,37.4458907368835,36.3302534908747,36.3549539465059,3041725.26700802,0.0,1.0
2006-04-20,89.8,91.85,89.44,91.3,561300,36.9683485946805,37.8122808287461,36.8201458608933,37.5858599854602,1363456.63022808,0.0,1.0
2006-04-21,92.56,92.9199,89.2,90.0,1107500,38.1045695537152,38.2527311200763,36.7213440383686,37.0506834467844,2690233.77512488,0.0,1.0
2006-04-24,92.53,92.74,90.6501,92.01,1122000,38.0922193258996,38.1786709206088,37.3183128835484,37.8781487104293,2725455.79746286,0.0,1.0
2006-04-25,93.59,94.4,92.45,93.08,1804800,38.5285940420506,38.8620501930717,38.059285385058,38.3186401691855,4384048.68383331,0.0,1.0
2006-04-26,94.5,95.25,93.4901,93.5,1281900,38.9032176191237,39.2119733145135,38.4874677834247,38.4915433586038,3113869.68517615,0.0,1.0
2006-04-27,93.83,96.59,92.5,93.15,1351400,38.6273958645754,39.7636168236101,38.079869098084,38.3474573674219,3282692.48189957,0.0,1.0
2006-04-28,92.91,94.64,92.63,93.75,803800,38.2486555448971,38.9608520155964,38.1333867519516,38.5944619237338,1952514.59001841,0.0,1.0
2006-05-01,94.63,96.25,93.88,94.6,1014400,38.9567352729912,39.6236475750334,38.6479795776014,38.9443850451756,2464084.10066518,0.0,1.0
2006-05-02,94.65,94.65,93.58,94.38,647900,38.9649687582016,38.9649687582016,38.5244772994454,38.8538167078613,1573817.12226042,0.0,1.0
2006-05-03,93.4,96.3,92.66,95.5,911000,38.4503759325519,39.6442312880593,38.1457369797672,39.3148918796435,2212914.64482056,0.0,1.0
2006-05-04,93.54,94.5,93.15,94.0,955900,38.5080103290246,38.9032176191237,38.3474573674219,38.6973804888637,2321981.45881885,0.0,1.0
2006-05-05,93.4,94.25,92.4,94.2,1334500,38.4503759325519,38.8002990539937,38.038701672032,38.7797153409677,3241640.6075884,0.0,1.0
2006-05-08,93.75,94.19,91.84,94.0,1473600,38.5944619237338,38.7755985983625,37.8081640861409,38.6973804888637,3579529.11153411,0.0,1.0
2006-05-09,101.95,103.85,97.2,97.24,4328200,41.9701908599964,42.752371954984,40.0147381225272,40.031205092948,10513652.212637,0.0,1.0
2006-05-10,98.9,100.25,96.8,99.5,2674100,40.7145843654109,41.2703446171127,39.8500684183193,40.9615889217228,6495669.65061982,0.0,1.0
2006-05-11,97.77,99.99,97.43,99.0,951700,40.2493924510235,41.1633093093775,40.1094232024468,40.7557517914629,2311779.21786578,0.0,1.0
2006-05-12,96.0,97.31,95.47,97.2,1040200,39.5207290099034,40.0600222911844,39.3025416518279,40.0147381225272,2526755.00937689,0.0,1.0
2006-05-15,93.89,95.5,92.71,95.0,1255700,38.6520963202066,39.3148918796435,38.1663206927932,39.1090547493836,3050227.13446891,0.0,1.0
2006-05-16,92.75,94.27,91.51,94.2,1190100,38.182787663214,38.8085325392041,37.6723115801694,38.7797153409677,2890877.84720192,0.0,1.0
2006-05-17,89.39,92.63,88.76,92.05,1437000,36.7995621478673,38.1333867519516,36.5402073637399,37.8946156808501,3490623.86894308,0.0,1.0
2006-05-18,88.09,90.8,88.04,89.99,1069500,36.2643856091916,37.3800228552003,36.2438018961656,37.0465667041792,2597927.78554949,0.0,1.0
2006-05-19,88.05,88.84,86.5,88.0,1237100,36.2479186387708,36.5731413045814,35.609823534965,36.2273349257448,3005045.78167674,0.0,1.0
2006-05-22,86.9,88.19,85.15,87.09,1096400,35.774493239173,36.3055530352435,35.0540632832633,35.8527113486717,2663270.70974891,0.0,1.0
2006-05-23,89.51,92.93,86.95,86.95,2053400,36.8489630591297,38.2568890301075,35.795076952199,35.795076952199,4987924.18405548,0.0,1.0
2006-05-24,87.21,91.79,85.25,88.95,1673800,35.9021122599341,37.7875803731149,35.0952307093153,36.6184254732386,4065835.9302971,0.0,1.0
2006-05-25,88.71,88.98,87.09,88.4,736400,36.5196236507139,36.6307757010542,35.8527113486717,36.3920046299527,1788792.91377152,0.0,1.0
2006-05-26,90.44,91.13,89.35,89.65,645700,37.2318201214132,37.5158753611718,36.7830951774465,36.9065974556025,1568473.091285,0.0,1.0
2006-05-30,87.92,90.49,87.9,90.39,692100,36.1944009849032,37.2524038344391,36.1861674996928,37.2112364083872,1681183.56276653,0.0,1.0
2006-05-31,87.66,88.75,86.82,88.0,744400,36.087365677168,36.5360906211347,35.7415592983314,36.2273349257448,1808225.75368214,0.0,1.0
2006-06-01,89.07,89.25,87.07,87.66,793200,36.667826384501,36.7419277513946,35.8444778634613,36.087365677168,1926766.07713685,0.0,1.0
2006-06-02,91.34,91.7,89.66,90.2,1168000,37.602326955881,37.7505296896681,36.9107141982077,37.1330182988884,2837194.62694886,0.0,1.0
2006-06-05,88.55,91.14,88.5,91.09,799800,36.4537557690307,37.519992103777,36.4331720560047,37.4994083907511,1942798.1700631,0.0,1.0
2006-06-06,88.33,89.55,87.11,88.15,1156400,36.4455222838203,36.9489020776192,35.9421424900214,36.3712531339155,2802671.09919691,0.2,1.0
2006-06-07,85.34,89.27,85.34,88.24,695400,35.2118291826245,36.8333722888785,35.2118291826245,36.4083877088679,1685383.50257829,0.0,1.0
2006-06-08,88.58,89.14,82.93,85.15,2233800,36.5486738809102,36.7797334583917,34.2174477866774,35.1334339688362,5413876.42804052,0.0,1.0
2006-06-09,87.38,89.28,86.65,88.7,886300,36.0535462148785,36.8374983527621,35.7523435513759,36.5981866475134,2148052.05397632,0.0,1.0
2006-06-12,83.76,87.19,83.7,86.86,882400,34.5599110890161,35.9751510010901,34.5351547057145,35.8389908929314,2138599.94632597,0.0,1.0
2006-06-13,82.3,85.07,82.13,83.15,1370600,33.9575057620108,35.1004254577674,33.8873626759896,34.3082211921166,3321809.93476243,0.0,1.0
2006-06-14,84.55,84.75,82.31,82.31,1070000,34.8858701358203,34.9683914134922,33.9616318258944,33.9616318258944,2593270.5604814,0.0,1.0
2006-06-15,89.33,89.69,85.0,85.25,1214500,36.8581286721801,37.0066669719896,35.0715430105822,35.1746946076721,2943483.2670137,0.0,1.0
2006-06-16,88.01,89.14,87.64,88.3,790500,36.3134882395452,36.7797334583917,36.160823875852,36.4331440921695,1915869.51220612,0.0,1.0
2006-06-19,86.66,89.6,86.13,88.5,605200,35.7564696152594,36.9695323970372,35.5377882294288,36.5156653698415,1466773.21794705,0.0,1.0
2006-06-20,86.2,88.0,86.04,86.35,485400,35.5666706766139,36.3093621756616,35.5006536544764,35.6285616348679,1176423.85986698,0.0,1.0
2006-06-21,86.86,88.18,85.71,86.14,928100,35.8389908929314,36.3836313255663,35.3644935463176,35.5419142933124,2249359.25904933,0.0,1.0
2006-06-22,87.94,88.91,86.2701,86.86,921200,36.28460579236,36.684833989069,35.595594384438,35.8389908929314,2232636.29936025,0.0,1.0
2006-06-23,88.08,88.91,86.68,87.5,464800,36.3423706867303,36.684833989069,35.7647217430266,36.1030589814817,1126497.34253435,0.0,1.0
2006-06-26,89.26,89.4,88.2,89.0,347100,36.8292462249949,36.8870111193653,36.3918834533335,36.7219685640214,841237.580881396,0.0,1.0
2006-06-27,88.15,90.88,88.04,89.5,655600,36.3712531339155,37.4976685741378,36.325866431196,36.9282717582013,1588923.53219776,0.0,1.0
2006-06-28,87.63,88.54,86.61,88.3,342100,36.1566978119684,36.5321696253759,35.7358392958415,36.4331440921695,829119.494150175,0.0,1.0
2006-06-29,91.6,91.74,88.33,88.75,1052400,37.7947451737568,37.8525100681272,36.4455222838203,36.6188169669314,2550614.8951875,0.0,1.0
2006-06-30,92.93,93.56,91.77,92.25,799000,38.3435116702753,38.603453694942,37.864888259778,38.0629393261907,1936470.2596492,0.0,1.0
2006-07-03,94.68,94.71,92.87,93.23,412800,39.065572849905,39.0779510415558,38.3187552869737,38.4672935867833,1000469.24052965,0.0,1.0
2006-07-05,94.28,94.95,93.94,94.2,1125200,38.9005302945611,39.1769765747621,38.7602441225187,38.8675217834923,2727054.23799408,0.0,1.0
2006-07-06,93.07,94.6,92.77,94.26,804200,38.4012765646457,39.0325643388362,38.2774946481378,38.8922781667939,1949073.06984967,0.0,1.0
2006-07-07,91.14,93.0,90.8975,93.0,693400,37.6049462351113,38.3723941174605,37.5048891859341,38.3723941174605,1680536.2678858,0.0,1.0
2006-07-10,90.67,91.8,90.4,91.25,593700,37.4110212325822,37.8772664514288,37.2996175077251,37.6503329378309,1438901.61846524,0.0,1.0
2006-07-11,91.23,91.61,90.32,90.95,652800,37.6420808100637,37.7988712376404,37.2666089966563,37.526551021323,1582137.40362828,0.0,1.0
2006-07-12,90.41,91.66,90.15,91.65,777100,37.3037435716087,37.8195015570584,37.1964659106351,37.8153754931748,1883393.03976644,0.0,1.0
2006-07-13,89.72,90.82,89.4,90.0,831600,37.0190451636404,37.4729121908362,36.8870111193653,37.1345749523811,2015480.18513676,0.0,1.0
2006-07-14,87.15,90.13,86.29,89.75,1333700,35.9586467455557,37.1882137828679,35.6038052515663,37.0314233552912,3232378.45468603,0.0,1.0
2006-07-17,88.27,89.29,87.45,87.95,877500,36.4207659005187,36.8416244166457,36.0824286620637,36.2887318562436,2126724.22132937,0.0,1.0
2006-07-18,87.49,88.86,85.87,88.45,638500,36.0989329175981,36.664203669651,35.4305105684552,36.4950350504235,1547479.67557698,0.0,1.0
2006-07-19,89.52,89.62,87.4,87.95,704000,36.9365238859684,36.9777845248044,36.0617983426457,36.2887318562436,1706226.61175599,0.0,1.0
2006-07-20,86.93,90.1,86.9,89.8,714900,35.8678733401166,37.1758355912171,35.8554951484658,37.0520536747092,1732644.04083005,0.0,1.0
2006-07-21,82.58,87.66,82.25,87.55,1734600,34.0730355507515,36.1690760036192,33.9368754425928,36.1236893008997,4204006.64879536,0.0,1.0
2006-07-24,85.0,85.65,82.5,82.6,1443000,35.0715430105822,35.3397371630161,34.0400270396827,34.0812876785187,3497279.83063052,0.0,1.0
2006-07-25,87.19,87.34,85.26,85.63,1698700,35.9751510010901,36.0370419593441,35.1788206715557,35.3314850352489,4116998.78606519,0.0,1.0
2006-07-26,86.12,87.3,84.37,87.06,1069200,35.5336621655452,36.0205377038097,34.8116009859155,35.9215121706034,2591331.6666044,0.0,1.0
2006-07-27,87.17,88.85,86.05,87.1,815600,35.9668988733229,36.6600776057674,35.50477971836,35.9380164261378,1976702.30759685,0.0,1.0
2006-07-28,87.49,88.7,87.0,87.83,595400,36.0989329175981,36.5981866475134,35.8967557873018,36.2392190896404,1443021.76795385,0.0,1.0
2006-07-31,87.83,87.87,85.36,86.92,883900,36.2392190896404,36.2557233451748,35.2200813103917,35.863747276233,2142235.37234534,0.0,1.0
2006-08-01,86.34,87.8,85.46,87.7,695900,35.6244355709843,36.2268408979896,35.2613419492277,36.1855802591536,1686595.31125141,0.0,1.0
2006-08-02,87.58,88.35,86.58,86.59,603800,36.1360674925505,36.4537744115875,35.7234611041907,35.7275871680743,1463380.15366231,0.0,1.0
2006-08-03,89.6,90.2,86.3,86.65,693800,36.9695323970372,37.2170962300531,35.6079313154499,35.7523435513759,1681505.7148243,0.0,1.0
2006-08-04,90.45,91.6,88.77,90.0,828400,37.3202478271431,37.7947451737568,36.6270690946986,37.1345749523811,2007724.60962877,0.0,1.0
2006-08-07,89.97,91.29,88.85,90.45,983100,37.1221967607304,37.6668371933653,36.6600776057674,37.3202478271431,2382658.21309277,0.0,1.0
2006-08-08,86.91,89.59,84.75,86.6,2402000,35.8596212123494,36.9654063331536,34.9683914134922,35.7317132319579,5821528.8656788,0.0,1.0
2006-08-09,85.0,87.6499,84.51,87.4,1498400,35.0715430105822,36.1649086790968,34.8693658802859,36.0617983426457,3631548.23161246,0.0,1.0
2006-08-10,87.21,87.41,84.5,85.0,1081800,35.9834031288573,36.0659244065293,34.8652398164023,35.0715430105822,2621869.24516708,0.0,1.0
2006-08-11,85.17,86.85,84.7,85.0,606500,35.1416860966034,35.8348648290478,34.9477610940743,35.0715430105822,1469923.92049717,0.0,1.0
2006-08-14,83.05,85.81,82.62,85.75,1248800,34.2669605532806,35.4057541851536,34.0895398062859,35.380997801852,3026613.34198988,0.0,1.0
2006-08-15,86.72,86.88,83.4,84.5,1287700,35.781225998561,35.8472430206986,34.4113727892065,34.8652398164023,3120892.05675879,0.0,1.0
2006-08-16,89.11,89.53,86.43,86.99,1630200,36.7673552667409,36.940649949852,35.6615701459367,35.8926297234182,3950980.99784746,0.0,1.0
2006-08-17,87.12,89.21,86.77,88.77,878600,35.946268553905,36.8086159055769,35.801856317979,36.6270690946986,2129390.20041024,0.0,1.0
2006-08-18,88.37,88.8,86.01,87.47,538600,36.4620265393547,36.6394472863494,35.4882754628256,36.0906807898309,1305360.30268718,0.0,1.0
2006-08-21,86.43,87.79,85.66,87.79,558100,35.6615701459367,36.222714834106,35.3438632268997,36.222714834106,1352620.84093894,0.0,1.0
2006-08-22,86.39,86.85,85.32,86.05,534200,35.6450658904023,35.8348648290478,35.2035770548573,35.50477971836,1294696.3863637,0.0,1.0
2006-08-23,85.06,87.0,84.61,86.2,452900,35.0962993938838,35.8967557873018,34.9106265191219,35.5666706766139,1097656.29611404,0.0,1.0
2006-08-24,84.62,85.9,83.44,85.2,712100,34.9147525830055,35.442888760106,34.4278770447409,35.1540642882542,1725857.91226056,0.0,1.0
2006-08-25,84.76,85.72,83.8,84.5,506500,34.9725174773758,35.3686196102012,34.5764153445504,34.8652398164023,1227562.18587274,0.0,1.0
2006-08-28,85.11,85.77,84.73,85.02,392300,35.1169297133018,35.3892499296192,34.9601392857251,35.0797951383494,950785.084931638,0.0,1.0
2006-08-29,85.12,85.31,83.3,84.95,751700,35.1210557771854,35.1994509909737,34.3701121503706,35.0509126911642,1821833.15917184,0.0,1.0
2006-08-30,84.56,85.6,84.24,85.5,502900,34.8899961997039,35.3191068435981,34.7579621554287,35.2778462047621,1218837.16342626,0.0,1.0
2006-08-31,86.42,86.89,84.5,85.25,914600,35.6574440820531,35.8513690845822,34.8652398164023,35.1746946076721,2216640.42487504,0.0,1.0
2006-09-01,85.7,88.4,85.4,87.5,530200,35.3603674824341,36.4744047310055,35.2365855659261,36.1030589814817,1285001.91697873,0.0,1.0
2006-09-05,86.53,87.861,85.68,85.73,1022900,35.7853520624446,36.3358005033913,35.4338260107507,35.4545040137915,2473401.31921993,0.2,1.0
2006-09-06,83.67,86.24,83.44,86.24,1086300,34.6025702885097,35.6654196448079,34.5074514745219,35.6654196448079,2626704.3240479,0.0,1.0
2006-09-07,82.91,84.8764,82.1,83.34,997500,34.2882646422892,35.1014891458786,33.9532809930279,34.4660954684403,2411983.39615004,0.0,1.0
2006-09-08,81.74,83.53,81.4,82.91,953700,33.804399371134,34.5446718799954,33.6637889504564,34.2882646422892,2306073.7492815,0.0,1.0
2006-09-11,81.23,81.87,80.0,81.43,1058500,33.5934837401176,33.8581621790401,33.0848048653134,33.6761957522809,2559483.13265646,0.0,1.0
2006-09-12,79.96,81.36,79.3,81.35,1109100,33.0682624628808,33.6472465480238,32.7953128227419,33.6431109474156,2681835.37310276,0.0,1.0
2006-09-13,81.08,82.52,80.3,80.31,972000,33.5314497309952,34.1269762185708,33.2088728835583,33.2130084841665,2350323.67023342,0.0,1.0
2006-09-14,78.99,80.81,78.81,80.5,953700,32.6671092038888,33.4197885145747,32.5926683929419,33.2915848957216,2306073.7492815,0.0,1.0
2006-09-15,77.91,78.9,75.01,78.8,2144700,32.2204643382071,32.6298887984154,31.0211401618395,32.5885327923337,5185945.65385763,0.0,1.0
2006-09-18,78.54,79.66,77.4,77.66,1154100,32.4810071765215,32.9441944446358,32.0095487071907,32.117074323003,2790646.65413209,0.0,1.0
2006-09-19,77.61,79.27,77.03,78.978,1025400,32.0963963199622,32.7829060209174,31.8565314846887,32.662146483159,2479446.39038822,0.0,1.0
2006-09-20,76.67,78.4,75.87,78.0,743600,31.7076498627948,32.4231087680072,31.3768018141416,32.2576847436806,1798045.96829791,0.0,1.0
2006-09-21,75.82,78.06,75.55,78.0,1302000,31.3561238111008,32.2824983473296,31.2444625946804,32.2576847436806,3148273.06444847,0.0,1.0
2006-09-22,75.14,75.9,74.85,75.5,864200,31.0749029697456,31.3892086159661,30.9549705521089,31.2237845916395,2089660.20145651,0.0,1.0
2006-09-25,76.07,76.38,73.51,74.99,1076700,31.4595138263049,31.587717445158,30.4008000706149,31.0128689606232,2603491.25076165,0.0,1.0
2006-09-26,77.84,78.09,76.15,76.75,880500,32.19151513395,32.2949051491541,31.4925986311702,31.7407346676601,2129074.06547379,0.0,1.0
2006-09-27,78.47,78.7745,77.13,77.65,882400,32.4520579722643,32.5779870107829,31.8978874907703,32.1129387223948,2133668.3195617,0.0,1.0
2006-09-28,78.14,78.62,77.54,78.22,591600,32.3155831521949,32.5140919813868,32.067447115705,32.3486679570602,1430505.64126553,0.0,1.0
2006-09-29,76.89,78.33,76.61,77.96,602000,31.7986330761744,32.39415956375,31.6828362591458,32.2411423412479,1455653.13732564,0.0,1.0
2006-10-02,75.95,77.28,75.78,76.69,524900,31.4098866190069,31.9599214998928,31.3395814086681,31.7159210640111,1269223.1424954,0.0,1.0
2006-10-03,74.4,75.75,74.04,75.75,791000,30.7688685247415,31.3271746068436,30.6199869028476,31.3271746068436,1912660.5176488,0.0,1.0
2006-10-04,77.18,77.44,74.68,74.85,1520500,31.9185654938111,32.0260911096234,30.8846653417701,30.9549705521089,3676612.28455753,0.0,1.0
2006-10-05,78.53,78.77,77.25,77.9,960000,32.4768715759133,32.5761259905092,31.9475146980683,32.2163287375989,2321307.3286256,0.0,1.0
2006-10-06,78.8,78.88,77.3,78.45,833100,32.5885327923337,32.621617597199,31.9681927011091,32.443786771048,2014459.51612291,0.0,1.0
2006-10-09,79.32,79.98,78.69,78.69,870100,32.8035840239583,33.0765336640971,32.5430411856439,32.5430411856439,2103926.56941368,0.0,1.0
2006-10-10,79.67,79.84,78.52,79.3,853600,32.948330045244,33.0186352555828,32.4727359753051,32.7953128227419,2064029.09970293,0.0,1.0
2006-10-11,78.87,80.0,78.15,79.67,630100,32.6174819965909,33.0848048653134,32.3197187528031,32.948330045244,1523599.73725728,0.0,1.0
2006-10-12,80.0,80.02,79.16,79.5,515000,33.0848048653134,33.0930760665297,32.7374144142276,32.8780248349052,1245284.66066894,0.0,1.0
2006-10-13,79.62,80.25,78.94,80.25,508900,32.9276520422032,33.1881948805175,32.646431200848,33.1881948805175,1230534.6870183,0.0,1.0
2006-10-16,81.73,82.15,79.6,79.62,1327500,33.8002637705258,33.9739589960687,32.9193808409869,32.9276520422032,3209932.79036509,0.0,1.0
2006-10-17,80.89,81.17,79.9,81.15,943000,33.45287331944,33.5686701364686,33.0434488592318,33.5603989352523,2280200.84468119,0.0,1.0
2006-10-18,81.3,82.29,81.0356,81.4,1468700,33.6224329443748,34.031857404583,33.5130876642949,33.6637889504564,3551358.40995043,0.0,1.0
2006-10-19,81.2,81.69,80.3,80.7,837300,33.5810769382931,33.7837213680932,33.2088728835583,33.3742969078849,2024615.23568564,0.0,1.0
2006-10-20,81.12,81.55,80.32,80.34,998900,33.5479921334278,33.7258229595789,33.2171440847747,33.225415285991,2415368.63600429,0.0,1.0
2006-10-23,81.25,81.48,79.8,80.72,645300,33.6017549413339,33.6968737553217,33.0020928531501,33.3825681091012,1560353.76996052,0.0,1.0
2006-10-24,82.41,82.41,80.44,80.57,558000,34.081484611881,34.081484611881,33.2667712920726,33.3205340999788,1349259.88476363,0.0,1.0
2006-10-25,80.26,80.29,76.75,77.02,3441100,33.1923304811257,33.2047372829502,31.7407346676601,31.8523958840805,8320677.75888912,0.0,1.0
2006-10-26,79.54,81.0,78.8,80.2,1867300,32.8945672373379,33.4983649261298,32.5885327923337,33.1675168774767,4515184.55702352,0.0,1.0
2006-10-27,78.67,79.46,78.26,78.95,1204700,32.5347699844276,32.8614824324726,32.3652103594929,32.6505668014562,2912998.8945784,0.0,1.0
2006-10-30,79.4,79.75,78.45,78.5,886800,32.8366688288236,32.9814148501093,32.443786771048,32.4644647740888,2144307.6448179,0.0,1.0
2006-10-31,78.43,79.53,77.7,79.37,1350800,32.4355155698317,32.8904316367297,32.1336167254357,32.8242620269991,3266272.8536536,0.0,1.0
2006-11-01,78.68,79.99,78.56,79.04,675300,32.5389055850358,33.0806692647053,32.4892783777378,32.6877872069297,1632894.62398007,0.0,1.0
2006-11-02,78.76,79.02,77.8,78.17,629000,32.5719903899011,32.6795160057133,32.1749727315173,32.3279899540194,1520939.90594323,0.0,1.0
2006-11-03,78.85,79.71,78.49,79.67,751100,32.6092107953745,32.9648724476767,32.4603291734806,32.948330045244,1816181.1818028,0.0,1.0
2006-11-06,77.94,79.28,77.4,79.25,1188800,32.2328711400316,32.7870416215256,32.0095487071907,32.7746348197011,2874552.24194804,0.0,1.0
2006-11-07,81.19,82.78,77.4,79.05,1857200,33.576941337685,34.2345018343831,32.0095487071907,32.6919228075378,4490762.46950361,0.0,1.0
2006-11-08,82.56,83.01,80.51,80.51,1274600,34.1435186210035,34.3296206483708,33.2957204963298,33.2957204963298,3082019.08444394,0.0,1.0
2006-11-09,83.39,84.05,82.2,83.1,1037000,34.4867734714811,34.7597231116199,33.9946369991095,34.3668410538443,2507495.52060911,0.0,1.0
2006-11-10,83.34,83.9,82.4,83.74,1141000,34.4660954684403,34.6976891024975,34.0773490112728,34.6315194927668,2758970.48121022,0.0,1.0
2006-11-13,82.46,83.5,82.12,82.97,824100,34.1021626149218,34.5322650781709,33.9615521942442,34.3130782459382,1992697.25991704,0.0,1.0
2006-11-14,83.03,83.31,81.82,82.91,594500,34.3378918495872,34.4536886666158,33.8374841759993,34.2882646422892,1437517.92382075,0.0,1.0
2006-11-15,83.95,84.31,83.142,83.33,943900,34.7183671055383,34.8672487274322,34.3842105763986,34.4619598678321,2282377.07030177,0.0,1.0
2006-11-16,84.2,84.44,83.72,84.01,1372400,34.8217571207424,34.9210115353383,34.6232482915505,34.7431807091873,3318502.26854768,0.0,1.0
2006-11-17,83.89,84.71,83.71,83.92,915600,34.6935535018893,35.0326727517587,34.6191126909423,34.7059603037138,2213946.86467667,0.0,1.0
2006-11-20,84.0,84.58,83.67,84.5,979400,34.7390451085791,34.9789099438526,34.6025702885097,34.9458251389873,2368217.08089158,0.0,1.0
2006-11-21,84.45,84.77,83.6,84.25,603700,34.9251471359465,35.0574863554077,34.5736210842525,34.8424351237832,1459763.78572008,0.0,1.0
2006-11-22,84.34,84.74,83.97,84.74,955200,34.8796555292567,35.0450795535832,34.7266383067546,35.0450795535832,2309700.79198247,0.0,1.0
2006-11-24,84.51,85.0,83.94,84.1,297000,34.9499607395955,35.1526051693955,34.7142315049301,34.7804011146607,718154.454793545,0.0,1.0
2006-11-27,83.25,84.2965,82.07,82.07,787800,34.4288750629668,34.8616656666112,33.9408741912034,33.9408741912034,1904922.82655338,0.0,1.0
2006-11-28,82.38,83.1,81.88,82.51,792800,34.0690778100565,34.3668410538443,33.8622977796483,34.1228406179626,1917012.96888998,0.0,1.0
2006-11-29,85.32,85.85,83.5,84.0,948500,35.2849443888568,35.5041312210895,34.5322650781709,34.7390451085791,2293500.00125144,0.0,1.0
2006-11-30,87.08,87.68,84.79,85.49,1366400,36.0128100958937,36.2609461323835,35.0657575566241,35.3552495991956,3303994.09774377,0.0,1.0
2006-12-01,86.3,88.01,85.24,87.0,1015500,35.6902332484569,36.3974209524529,35.2518595839914,35.9797252910283,2455507.90856177,0.0,1.0
2006-12-04,87.16,87.48,86.32,86.7,470000,36.045894900759,36.1782341202202,35.6985044496732,35.8556572727834,1136473.37963962,0.0,1.0
2006-12-05,86.78,87.2407,86.45,87.16,1031200,35.971454089812,36.1624203135868,35.8346647391594,36.1289690996545,2487737.52032852,0.2,1.0
2006-12-06,86.93,87.62,85.91,86.87,932500,36.0336310673814,36.3196451642006,35.6108276199095,36.0087602763537,2249626.87907907,0.0,1.0
2006-12-07,86.99,87.93,86.85,87.0,542800,36.0585018584092,36.4481442511774,36.0004700126777,36.0626469902471,1309487.90344678,0.0,1.0
2006-12-08,86.45,87.51,86.1,87.51,504500,35.8346647391594,36.2740487139831,35.6895851248308,36.2740487139831,1217090.35978058,0.0,1.0
2006-12-11,84.67,85.86,84.09,85.65,914500,35.0968312720026,35.5901019607198,34.8564136254009,35.5030541921226,2206202.44602446,0.0,1.0
2006-12-12,84.89,85.63,84.21,84.27,566700,35.1880241724377,35.4947639284467,34.9061552074564,34.9310259984842,1367145.90066929,0.0,1.0
2006-12-13,84.61,85.75,84.5,85.5,453900,35.0719604809748,35.5445055105022,35.0263640307573,35.4408772145532,1095019.45352707,0.0,1.0
2006-12-14,84.76,85.66,84.34,84.52,454300,35.1341374585442,35.5071993239606,34.9600419213499,35.0346542944332,1095984.44092828,0.0,1.0
2006-12-15,84.17,84.92,83.66,84.57,1130200,34.8895746801046,35.2004595679516,34.6781729563687,35.055379953623,2726571.90212887,0.0,1.0
2006-12-18,82.94,84.44,82.72,84.04,748100,34.3797234640356,35.0014932397295,34.2885305636005,34.8356879662111,1804767.68711963,0.0,1.0
2006-12-19,83.14,83.41,82.21,82.54,1077400,34.4626261007948,34.5745446604197,34.0771288398646,34.2139181905172,2599193.56516868,0.0,1.0
2006-12-20,83.58,84.34,82.3,82.57,637000,34.645011901665,34.9600419213499,34.1144350264062,34.2263535860311,1536742.43643257,0.0,1.0
2006-12-21,83.18,84.18,82.56,83.7001,513500,34.4792066281466,34.8937198119426,34.2222084541931,34.6947949350389,1238802.57630789,0.0,1.0
2006-12-22,81.76,82.89,81.38,82.8,408700,33.8905979071564,34.3589978048458,33.7330828973139,34.3216916183042,985975.877189938,0.0,1.0
2006-12-26,81.86,82.26,81.48,81.9,269100,33.932049225536,34.0978544990544,33.7745342156935,33.9486297528878,649195.274166411,0.0,1.0
2006-12-27,82.15,82.47,81.87,82.11,487700,34.0522580488368,34.1849022676515,33.9361943573739,34.035677521485,1176560.88892961,0.0,1.0
2006-12-28,82.01,82.19,81.57,82.0,581300,33.9942262031054,34.0688385761886,33.8118404022352,33.9900810712674,1402367.94081358,0.0,1.0
2006-12-29,81.65,82.3247,80.88,81.76,519600,33.8450014569388,34.124673502046,33.525826305416,33.8905979071564,1253518.63417639,0.0,1.0
2007-01-03,80.73,82.41,79.93,81.86,699100,33.4636493278466,34.1600314766237,33.1320387808098,33.932049225536,1686556.73047097,0.0,1.0
2007-01-04,80.05,80.32,78.86,80.3,854100,33.1817803628653,33.2936989224902,32.6885096741481,33.2854086588143,2060489.34844122,0.0,1.0
2007-01-05,78.37,80.0,78.1401,80.0,1015600,32.4853982140881,33.1610547036755,32.3901016331334,33.1610547036755,2450103.01168119,0.0,1.0
2007-01-08,77.5,78.58,76.88,78.12,1430100,32.1247717441857,32.5724459826853,31.8677735702322,32.3817699181391,3450071.20618872,0.0,1.0
2007-01-09,75.92,77.45,75.44,77.25,1702600,31.4698409137881,32.1040460849959,31.270874585566,32.0211434482367,4107468.87326544,0.0,1.0
2007-01-10,76.64,76.99,75.22,75.45,1318500,31.7682904061211,31.9133700204497,31.1796816851309,31.275019717404,3180839.72125015,0.0,1.0
2007-01-11,77.1,77.53,76.09,76.52,834700,31.9589664706673,32.1372071396995,31.5403081550334,31.7185488240656,2013687.45948236,0.0,1.0
2007-01-12,76.46,77.15,76.19,77.0,739400,31.6936780330379,31.9796921298571,31.581759473413,31.9175151522877,1783779.21114323,0.0,1.0
2007-01-16,77.19,77.42,76.35,76.39,601700,31.9962726572089,32.091610689482,31.6480815828203,31.6646621101722,1451582.29827547,0.0,1.0
2007-01-17,77.86,78.55,77.06,77.29,613200,32.2739964903522,32.5600105871714,31.9423859433154,32.0377239755885,1479325.68606036,0.0,1.0
2007-01-18,77.43,78.74,77.27,78.35,658400,32.0957558213199,32.6387680920926,32.0294337119126,32.4771079504122,1588369.2623975,0.0,1.0
2007-01-19,78.32,78.75,77.02,77.41,611500,32.4646725548983,32.6429132239306,31.9258054159636,32.087465557644,1475224.48960521,0.0,1.0
2007-01-22,77.41,78.7,77.26,78.35,653100,32.087465557644,32.6221875647408,32.0252885800746,32.4771079504122,1575583.17933141,0.0,1.0
2007-01-23,81.2,81.75,78.04,78.4,1734700,33.6584705242307,33.8864527753184,32.3486088634355,32.497833609602,4184909.11221283,0.0,1.0
2007-01-24,80.94,81.28,79.836,81.05,851300,33.5506970964437,33.6916315789343,33.093074541533,33.5962935466613,2053734.43663272,0.0,1.0
2007-01-25,81.11,82.18,80.7,81.7,1267600,33.621164337689,34.0646934443507,33.4512139323327,33.8657271161286,3058045.07444572,0.0,1.0
2007-01-26,80.75,81.33,80.12,81.06,547900,33.4719395915225,33.7123572381241,33.210796285731,33.6004386784992,1321791.49281225,0.0,1.0
2007-01-29,81.0,81.55,80.71,81.4,858100,33.5755678874715,33.8035501385592,33.4553590641706,33.7413731609898,2070139.22245335,0.0,1.0
2007-01-30,81.93,81.93,81.01,81.34,628800,33.9610651484017,33.9610651484017,33.5797130193094,33.7165023699621,1516960.19470769,0.0,1.0
2007-01-31,82.6,82.81,81.11,81.6,918300,34.238788981545,34.3258367501421,33.621164337689,33.824275797749,2215369.82633599,0.0,1.0
2007-02-01,85.9,90.0,83.0,83.0,2370900,35.6066824880716,37.306186541635,34.4045942550634,34.4045942550634,5719721.57384298,0.0,1.0
2007-02-02,86.17,86.92,84.95,84.95,1155600,35.7186010476965,36.0294859355435,35.2128949634654,35.2128949634654,2787848.60210593,0.0,1.0
2007-02-05,85.37,86.57,85.16,86.0,867800,35.3869905006597,35.8844063212149,35.2999427320626,35.6481338064512,2093540.16693279,0.0,1.0
2007-02-06,85.98,86.98,85.57,85.58,950900,35.6398435427753,36.0543567265712,35.4698931374189,35.4740382692569,2294016.29953489,0.0,1.0
2007-02-07,85.51,86.67,85.22,86.4,444900,35.4450223463912,35.9258576395945,35.3248135230903,35.8139390799696,1073307.23699976,0.0,1.0
2007-02-08,86.99,87.3,85.64,85.78,1675900,36.0585018584092,36.1870009453859,35.4989090602846,35.5569409060161,4043055.96423444,0.0,1.0
2007-02-09,85.95,87.13,85.31,87.0,896400,35.6274081472614,36.1165337041406,35.362119709632,36.0626469902471,2162536.76611955,0.0,1.0
2007-02-12,85.94,86.6,85.54,86.5,326500,35.6232630154234,35.8968417167288,35.4574577419051,35.8553903983492,787670.966240556,0.0,1.0
2007-02-13,84.76,85.94,84.29,85.7,1123800,35.1341374585442,35.6232630154234,34.9393162621601,35.5237798513124,2711132.10370945,0.0,1.0
2007-02-14,85.43,85.43,84.06,84.55,1030200,35.4118612916875,35.4118612916875,34.8439782298871,35.0470896899471,2485325.05182548,0.0,1.0
2007-02-15,86.43,86.5,85.72,85.75,623500,35.8263744754834,35.8553903983492,35.5320701149883,35.5445055105022,1504174.11164161,0.0,1.0
2007-02-16,85.66,86.38,85.08,86.1,692800,35.5071993239606,35.8056488162936,35.2667816773589,35.6895851248308,1671358.17890186,0.0,1.0
2007-02-20,87.65,87.9,86.44,86.98,640200,36.3320805597145,36.4357088556635,35.8305196073214,36.0543567265712,1544462.33564228,0.0,1.0
2007-02-21,87.58,87.92,86.62,87.89,622100,36.3030646368488,36.4439991193394,35.9051319804047,36.4315637238255,1500796.65573736,0.0,1.0
2007-02-22,88.05,88.18,87.29,87.9,447200,36.4978858332329,36.5517725471263,36.182855813548,36.4357088556635,1078855.91455674,0.0,1.0
2007-02-23,87.88,88.29,86.81,88.1,579500,36.4274185919876,36.5973689973439,35.9838894853259,36.5186114924227,1398025.49750812,0.0,1.0
2007-02-26,87.72,87.81,86.11,86.5,956300,36.3610964825802,36.3984026691219,35.6937302566687,35.8553903983492,2307043.62945128,0.0,1.0
2007-02-27,83.9,87.0,83.9,87.0,1296800,34.7776561204797,36.0626469902471,34.7776561204797,36.0626469902471,3128489.15473431,0.0,1.0
2007-02-28,84.41,84.99,83.06,83.56,1252800,34.9890578442156,35.2294754908173,34.4294650460911,34.6367216379891,3022340.54060082,0.0,1.0
2007-03-01,85.64,86.58,81.46,82.59,2012200,35.4989090602846,35.8885514530528,33.7662439520176,34.234643849707,4854369.12180474,0.0,1.0
2007-03-02,85.7,90.1,85.28,86.17,2935700,35.5237798513124,37.3476378600146,35.3496843141181,35.7186010476965,7082283.7843565,0.0,1.0
2007-03-05,86.2,89.05,86.2,87.5,1466300,35.7310364432104,36.9123990170288,35.7310364432104,36.2699035821451,3537402.56599855,0.0,1.0
2007-03-06,89.41,89.57,86.56,87.3925,1366900,37.1445263999546,37.2109968643768,35.9605212524334,36.3063753876303,3290243.29679297,0.2,1.0
2007-03-07,89.6,90.25,88.43,88.75,1210100,37.223460076456,37.4934963381713,36.7373948053683,36.8703357342128,2912812.50526679,0.0,1.0
2007-03-08,90.15,91.25,89.61,90.0,1261800,37.4519522979074,37.9089367408103,37.2276144804824,37.3896362375116,3037258.75476873,0.0,1.0
2007-03-09,90.18,91.4,89.8,90.35,510600,37.4644155099866,37.9712528012062,37.3065481569838,37.5350403784352,1229057.15658972,0.0,1.0
2007-03-12,90.22,90.89,89.88,90.08,620600,37.4810331260922,37.7593781958603,37.3397833891949,37.4228714697227,1493836.41084916,0.0,1.0
2007-03-13,88.45,90.604,88.25,89.26,1074400,36.7457036134211,37.6405622407055,36.6626155328933,37.0822103395587,2586171.18887583,0.0,1.0
2007-03-14,87.77,89.03,86.86,88.72,1293600,36.4632041396266,36.9866590469517,36.0851533732251,36.8578725221336,3113804.030091,0.0,1.0
2007-03-15,87.72,88.84,87.01,87.85,1207000,36.4424321194946,36.9077253704503,36.1474694336209,36.4964393718377,2905350.54446493,0.0,1.0
2007-03-16,88.07,89.43,87.89,88.24,1419600,36.5878362604183,37.1528352080073,36.5130569879432,36.6584611288669,3417096.63042453,0.0,1.0
2007-03-19,90.62,91.12,88.98,89.0,952000,37.6472092871478,37.8549294884673,36.9658870268198,36.9741958348726,2291544.09140896,0.0,1.0
2007-03-20,90.92,91.18,89.67,90.62,774200,37.7718414079395,37.8798559126256,37.2525409046407,37.6472092871478,1863564.53316052,0.0,1.0
2007-03-21,92.98,93.35,90.6,90.75,944200,38.6276486373758,38.7813615863523,37.638900479095,37.7012165394908,2272768.83519784,0.0,1.0
2007-03-22,93.55,95.0,92.97,93.5436,799300,38.8644496668801,39.4668382507067,38.6234942333495,38.8617908483032,1923982.34481427,0.0,1.0
2007-03-23,92.43,93.69,92.17,93.35,723100,38.3991564159244,38.9226113232495,38.2911419112382,38.7813615863523,1740562.53413636,0.0,1.0
2007-03-26,92.5,93.48,91.62,92.65,667200,38.4282372441091,38.8353688386954,38.0626496897868,38.490553304505,1606006.53128998,0.0,1.0
2007-03-27,91.8,92.26,91.36,92.05,485800,38.1374289622618,38.3285315474758,37.9546351851006,38.2412890629216,1169361.47017487,0.0,1.0
2007-03-28,89.78,91.36,88.3,91.16,1510300,37.298239348931,37.9546351851006,36.6833875530252,37.8715471045728,3635419.16098209,0.0,1.0
2007-03-29,89.88,90.51,89.13,90.261,488900,37.3397833891949,37.6015108428575,37.0282030872156,37.4980661826004,1176823.43097672,0.0,1.0
2007-03-30,89.72,90.95,89.14,90.02,763100,37.2733129247726,37.7843046200186,37.032357491242,37.3979450455643,1836845.89932162,0.0,1.0
2007-04-02,90.05,90.96,89.78,90.19,982400,37.4104082576435,37.788459024045,37.298239348931,37.468569914013,2364719.44894975,0.0,1.0
2007-04-03,91.77,91.93,89.78,90.4,909900,38.1249657501826,38.1914362146049,37.298239348931,37.5558123985672,2190205.84955149,0.0,1.0
2007-04-04,91.86,92.05,90.93,91.77,485600,38.1623553864201,38.2412890629216,37.7759958119659,38.1249657501826,1168880.05334894,0.0,1.0
2007-04-05,91.72,91.91,90.97,91.65,502200,38.1041937300507,38.1831274065521,37.7926134280714,38.0751129018659,1208837.64990082,0.0,1.0
2007-04-09,91.72,91.88,91.01,91.62,352400,38.1041937300507,38.1706641944729,37.809231044177,38.0626496897868,848256.447282056,0.0,1.0
2007-04-10,92.35,93.11,91.57,91.7,516700,38.3659211837133,38.6816558897189,38.0418776696548,38.0958849219979,1243740.36978047,0.0,1.0
2007-04-11,92.55,92.94,92.0,92.7,740600,38.4490092642411,38.6110310212703,38.2205170427896,38.5113253246369,1782686.50640491,0.0,1.0
2007-04-12,93.45,93.49,91.67,92.65,538400,38.8229056266162,38.8395232427217,38.0834217099187,38.490553304505,1295974.09539347,0.0,1.0
2007-04-13,94.37,94.38,93.06,93.3,1080000,39.2051107970441,39.2092652010705,38.660883869587,38.7605895662203,2599650.86000176,0.0,1.0
2007-04-16,94.15,94.85,93.88,94.45,766700,39.1137139084635,39.4045221903108,39.001544999751,39.2383460292552,1845511.40218829,0.0,1.0
2007-04-17,95.84,96.1,94.06,94.15,1345900,39.8158081889234,39.9238226936096,39.076324272226,39.1137139084635,3239694.53007072,0.0,1.0
2007-04-18,95.04,95.82,94.75,95.7,788300,39.4834558668122,39.8074993808707,39.3629781500469,39.757646532554,1897504.41938832,0.0,1.0
2007-04-19,94.67,97.79,94.26,97.79,380800,39.3297429178358,40.6259169740695,39.1594123527538,40.6259169740695,916617.636563584,0.0,1.0
2007-04-20,95.91,96.31,95.05,95.67,696200,39.8448890171082,40.0110651781638,39.4876102708386,39.7451833204748,1675811.97104928,0.0,1.0
2007-04-23,96.74,97.08,95.97,96.11,491500,40.1897045512985,40.3309542881958,39.8698154412665,39.927977097636,1183081.84971377,0.0,1.0
2007-04-24,96.02,97.49,95.58,97.13,516600,39.8905874613985,40.5012848532778,39.7077936842373,40.3517263083278,1243499.66136751,0.0,1.0
2007-04-25,97.66,98.1,95.66,96.4401,653800,40.5719097217264,40.7547034988876,39.7410289164484,40.0651139745471,1573751.60395292,0.0,1.0
2007-04-26,98.58,99.34,97.77,97.8,605000,40.9541148921543,41.26984959816,40.6176081660167,40.6300713780959,1456285.89842691,0.0,1.0
2007-04-27,97.89,98.72,96.99,98.48,625700,40.6674610143334,41.0122765485238,40.2935646519583,40.9125708518904,1506112.53991028,0.0,1.0
2007-04-30,95.62,97.99,95.54,97.99,798400,39.7244113003429,40.7090050545973,39.6911760681317,40.7090050545973,1921815.9690976,0.0,1.0
2007-05-01,96.02,96.37,95.19,95.43,618400,39.8905874613985,40.0359916023221,39.5457719272081,39.6454776238414,1488540.82576397,0.0,1.0
2007-05-02,97.11,97.46,95.95,96.0101,635000,40.343417500275,40.4888216411986,39.8615066332137,39.8864746014123,1528498.42231585,0.0,1.0
2007-05-03,96.84,97.49,96.44,97.2,1058100,40.2312485915625,40.5012848532778,40.0650724305068,40.3808071365125,2546935.71756283,0.0,1.0
2007-05-04,98.75,98.75,96.76,96.97,743500,41.024739760603,41.024739760603,40.1980133593513,40.2852558439055,1789667.05038084,0.0,1.0
2007-05-07,98.75,100.46,98.578,99.0,1368700,41.024739760603,41.7351428491157,40.9532840113491,41.1285998612627,3294576.04822631,0.0,1.0
2007-05-08,100.42,100.91,95.1,99.0,2877200,41.7185252330101,41.9220910303032,39.5083822909706,41.1285998612627,6925662.45777507,0.0,1.0
2007-05-09,102.78,103.73,101.25,101.65,1563000,42.6989645832382,43.0936329657453,42.0633407672005,42.2295169282561,3762272.49461366,0.0,1.0
2007-05-10,102.5,104.87,101.4,102.27,1430000,42.5826412704993,43.5672350247538,42.1256568275964,42.4870899778923,3442130.3053727,0.0,1.0
2007-05-11,104.42,104.89,103.2,103.9,977500,43.3802868435662,43.5755438328065,42.8734495523466,43.1642578341939,2352924.73671456,0.0,1.0
2007-05-14,102.31,104.5,102.05,104.47,767600,42.5037075939979,43.4135220757773,42.3956930893117,43.4010588636982,1847677.77790495,0.0,1.0
2007-05-15,101.31,102.8,101.2,102.15,936800,42.0882671913589,42.707273391291,42.0425687470686,42.4372371295756,2254956.41263856,0.0,1.0
2007-05-16,100.0,102.08,99.69,101.55,1592000,41.5440402639017,42.4081563013909,41.4152537390837,42.1879728879922,3832077.93437297,0.0,1.0
2007-05-17,99.89,100.29,99.3,99.96,1111700,41.4983418196115,41.6645179806671,41.2532319820544,41.5274226477962,2675955.42691107,0.0,1.0
2007-05-18,100.0,100.34,99.31,99.84,1112300,41.5440402639017,41.685290000799,41.2573863860808,41.4775697994795,2677399.67738885,0.0,1.0
2007-05-21,100.49,101.2094,100.16,100.61,1665800,41.7476060611949,42.0464738868534,41.610510728324,41.7974589095115,4009720.74313975,0.0,1.0
2007-05-22,101.7,102.34,101.25,101.25,1452900,42.2502889483881,42.516170806077,42.0633407672005,42.0633407672005,3497252.53194126,0.0,1.0
2007-05-23,102.53,103.9,102.35,102.55,1287400,42.5951044825785,43.1642578341939,42.5203252101034,42.6034132906312,3098880.10848728,0.0,1.0
2007-05-24,100.59,103.68,100.42,102.68,1486200,41.7891501014588,43.0728609456133,41.7185252330101,42.6574205429743,3577408.43345798,0.0,1.0
2007-05-25,100.92,101.6,100.59,101.11,812900,41.9262454343296,42.2087449081242,41.7891501014588,42.0051791108311,1956718.68897725,0.0,1.0
2007-05-29,101.86,103.45,101.59,102.01,1117000,42.3167594128103,42.9773096530064,42.2045905040978,42.3790754732062,2688712.97279812,0.0,1.0
2007-05-30,104.0,104.13,100.31,100.5,1349300,43.2058018744578,43.2598091268009,41.6728267887198,41.7517604652213,3247878.61611146,0.0,1.0
2007-05-31,104.1,105.73,103.59,104.34,1298600,43.2473459147217,43.9245137710233,43.0354713093758,43.3470516113551,3125839.45073916,0.0,1.0
2007-06-01,104.92,105.69,104.13,105.48,848300,43.5880070448857,43.9078961549178,43.2598091268009,43.8206536703636,2041929.4671662,0.0,1.0
2007-06-04,105.43,106.6,104.17,106.6,616400,43.7998816502316,44.2859469213193,43.2764267429065,44.2859469213193,1483726.65750471,0.0,1.0
2007-06-05,104.89,110.86,104.38,105.43,871600,43.6586319133344,46.1435402222542,43.4463533140799,43.8833974890156,2094021.73163556,0.2,1.0
2007-06-06,104.32,105.02,103.33,104.828,975100,43.4213793612264,43.7127421445169,43.0093091391442,43.6328254953858,2342680.80600945,0.0,1.0
2007-06-07,100.31,104.77,100.31,103.6,883300,41.7522868455198,43.6086840076274,41.7522868455198,43.1216919269848,2122131.01830391,0.0,1.0
2007-06-08,102.32,102.55,99.06,100.0,703100,42.5889142661109,42.6846477520492,41.2319961610726,41.6232547557769,1689199.9535486,0.0,1.0
2007-06-11,104.0,104.98,102.33,102.37,837300,43.2881849460079,43.6960928426146,42.5930765915865,42.6097258934888,2011615.87413774,0.0,1.0
2007-06-12,102.65,103.86,101.94,103.39,812700,42.726271006805,43.2299123893498,42.4307458980389,43.0342830919977,1952514.29704018,0.0,1.0
2007-06-13,106.18,106.2,103.2,103.6,1050800,44.1955718996839,44.203896550635,42.9551989079617,43.1216919269848,2524550.29325682,0.0,1.0
2007-06-14,108.12,108.95,106.6,106.6,1109900,45.0030630419459,45.3485360564189,44.3703895696581,44.3703895696581,2666538.22847902,0.0,1.0
2007-06-15,109.67,109.92,108.57,109.56,1087400,45.6482234906605,45.7522816275499,45.1903676883469,45.6024379104291,2612481.90796295,0.0,1.0
2007-06-18,108.98,109.72,108.44,109.7,639100,45.3610230328456,45.6690351180384,45.1362574571644,45.6607104670872,1535439.75296958,0.0,1.0
2007-06-19,108.45,109.4,107.668,108.8,584600,45.14041978264,45.5358407028199,44.8149259304498,45.2861011742852,1404503.33216401,0.0,1.0
2007-06-20,106.21,109.34,106.02,108.21,837600,44.2080588761106,45.5108667499664,44.1289746920746,45.0405239712261,2012336.62507796,0.0,1.0
2007-06-21,107.8,108.09,105.02,106.4,646600,44.8698686267275,44.9905760655192,43.7127421445169,44.2871430601466,1553458.52647493,0.0,1.0
2007-06-22,105.71,107.72,105.1,106.84,832500,43.9999426023317,44.8365700229228,43.7460407483215,44.470285381072,2000083.85909432,0.0,1.0
2007-06-25,103.08,106.9,101.83,104.5,1946800,42.9052510022548,44.4952593339255,42.3849603178076,43.4963012197868,4677193.10136314,0.0,1.0
2007-06-26,102.65,104.19,102.21,104.0,1358700,42.726271006805,43.3672691300439,42.5431286858795,43.2881849460079,3264281.00822996,0.0,1.0
2007-06-27,104.12,104.3,98.99,101.12,2129300,43.3381328517149,43.4130547102753,41.2028598827435,42.0894352090416,5115649.92332675,0.0,1.0
2007-06-28,105.48,105.87,104.0,104.13,1438500,43.9042091163934,44.066539809941,43.2881849460079,43.3422951771904,3456000.75832694,0.0,1.0
2007-06-29,111.37,112.73,108.2,108.25,2169300,46.3558188215087,46.9218950861873,45.0363616457506,45.0571732731285,5211750.04868865,0.0,1.0
2007-07-02,113.3,113.71,111.09,112.0,1064300,47.1591476382952,47.3298029827939,46.2392737081925,46.6180453264701,2556984.08556646,0.0,1.0
2007-07-03,114.2,114.32,112.49,113.75,539400,47.5337569310972,47.5837048368041,46.8219992747734,47.3464522846962,1295910.19050507,0.0,1.0
2007-07-05,113.73,114.21,112.21,114.21,632000,47.338127633745,47.5379192565727,46.7054541614572,47.5379192565727,1518381.98071785,0.0,1.0
2007-07-06,115.02,115.26,113.59,113.73,486500,47.8750676200945,47.9749634315084,47.2798550770869,47.338127633745,1168817.77471398,0.0,1.0
2007-07-09,116.7,117.23,114.9,115.03,896500,48.5743382999916,48.7949415501972,47.8251197143876,47.8792299455701,2153844.05967334,0.0,1.0
2007-07-10,114.78,116.91,114.78,116.42,955600,47.7751718086807,48.6617471349787,47.7751718086807,48.4577931866754,2295831.99489553,0.0,1.0
2007-07-11,115.05,115.5,113.82,115.0,719900,47.8875545965213,48.0748592429223,47.3755885630252,47.8667429691434,1729562.0062006,0.0,1.0
2007-07-12,119.04,119.04,112.0,112.0,944700,49.5483224612768,49.5483224612768,46.6180453264701,46.6180453264701,2269644.71073441,0.0,1.0
2007-07-13,120.45,121.82,119.0,119.85,977200,50.1352103533332,50.7054489434874,49.5316731593745,49.8854708247986,2347726.06259095,0.0,1.0
2007-07-16,119.74,121.68,119.0,120.37,779000,49.8396852445672,50.6471763868293,49.5316731593745,50.1019117495286,1871549.94142279,0.0,1.0
2007-07-17,119.73,121.5,118.73,119.74,697000,49.8355229190916,50.5722545282689,49.4192903715339,49.8396852445672,1674544.68443092,0.0,1.0
2007-07-18,118.87,119.33,116.74,119.23,885000,49.477562928192,49.6690299000685,48.5909876018939,49.6274066453128,2126215.27363179,0.0,1.0
2007-07-19,121.01,121.37,118.53,118.84,625300,50.3683005799656,50.5181442970864,49.3360438620223,49.4650759517652,1502285.20971973,0.0,1.0
2007-07-20,120.51,121.17,118.5,120.86,852700,50.1601843061867,50.4348977875748,49.3235568855956,50.3058656978319,2048614.42240207,0.0,1.0
2007-07-23,121.27,122.67,121.0,121.37,622100,50.4765210423306,51.0592466089115,50.36413825449,50.5181442970864,1494597.19969078,0.0,1.0
2007-07-24,118.38,122.51,118.02,120.0,1024700,49.2736089798886,50.9926494013022,49.1237652627679,49.9479057069322,2461844.96145819,0.0,1.0
2007-07-25,117.07,120.55,114.17,119.43,1816000,48.728344342588,50.176833608089,47.5212699546704,49.7106531548243,4362945.69142976,0.0,1.0
2007-07-26,115.21,116.89,112.58,115.65,2145900,47.9541518041305,48.6534224840276,46.8594602040536,48.1372941250559,5155531.47535194,0.0,1.0
2007-07-27,113.26,116.23,112.93,115.0,1085100,47.1424983363929,48.3787090026394,47.0051415956988,47.8667429691434,2606956.15075464,0.0,1.0
2007-07-30,116.56,117.06,112.01,113.46,845400,48.5160657433335,48.7241820171124,46.6222076519457,47.2257448459044,2031076.14952352,0.0,1.0
2007-07-31,115.51,119.3,115.4,118.46,1015200,48.0790215683979,49.6565429236418,48.0332359881665,49.3069075836933,2439021.18168474,0.0,1.0
2007-08-01,114.82,116.41,111.51,114.48,1451100,47.791821110583,48.4536308611998,46.4140913781668,47.6503020444134,3486272.29781593,0.0,1.0
2007-08-02,120.79,121.75,114.92,114.92,2249100,50.2767294195029,50.6763126651583,47.8334443653388,47.8334443653388,5403469.79878561,0.0,1.0
2007-08-03,117.8,122.8,117.49,120.48,1029500,49.0321941023051,51.113356840094,48.9031620125622,50.14769732976,2473376.97650162,0.0,1.0
2007-08-06,116.55,120.4,113.0,120.25,1809000,48.5119034178579,50.1143987259553,47.0342778740279,50.0519638438217,4346128.16949143,0.0,1.0
2007-08-07,116.83,118.9,114.42,116.05,1950600,48.6284485311741,49.4900499046187,47.6253280915599,48.303787144079,4686322.61327252,0.0,1.0
2007-08-08,119.6,123.0,115.59,122.0,2440100,49.7814126879091,51.1966033496055,48.1123201722025,50.7803708020478,5862347.89738864,0.0,1.0
2007-08-09,120.32,121.44,115.62,118.0,1888100,50.0811001221507,50.5472805754154,48.1248071486292,49.1154406118167,4536166.16739457,0.0,1.0
2007-08-10,121.0,123.0,115.43,118.02,2176900,50.36413825449,51.1966033496055,48.0457229645932,49.1237652627679,5230009.07250741,0.0,1.0
2007-08-13,123.57,128.0,121.4,122.02,2400500,51.4338559017135,53.2777660873944,50.5306312735131,50.7886954529989,5767208.77328036,0.0,1.0
2007-08-14,124.24,126.95,123.15,125.78,2078000,51.7127317085772,52.8407219124587,51.2590382317392,52.3537298318161,4992401.51255013,0.0,1.0
2007-08-15,117.07,125.42,116.3,124.74,2927200,48.728344342588,52.2038861146953,48.4078452809685,51.9208479823561,7032607.17398303,0.0,1.0
2007-08-16,113.44,117.51,104.3,115.6,4587000,47.2174201949533,48.9114866635134,43.4130547102753,48.116482497678,11020281.8758746,0.0,1.0
2007-08-17,114.91,120.63,110.9,120.63,2378700,47.8292820398632,50.2101322118936,46.1601895241565,50.2101322118936,5714834.20495813,0.0,1.0
2007-08-20,117.27,119.0,112.54,115.32,1313500,48.8115908520995,49.5316731593745,46.8428109021513,47.9999373843619,3155687.86657103,0.0,1.0
2007-08-21,121.71,122.84,116.8,117.27,2108400,50.659663363256,51.1300061419963,48.6159615547474,48.8115908520995,5065437.60782517,0.0,1.0
2007-08-22,122.96,124.44,121.5,123.57,1411400,51.1799540477032,51.7959782180887,50.5722545282689,51.4338559017135,3390892.92339426,0.0,1.0
2007-08-23,120.85,125.45,119.0,124.29,1566200,50.3017033723563,52.2163730911221,49.5316731593745,51.7335433359551,3762800.40854477,0.0,1.0
2007-08-24,123.55,123.59,119.83,121.15,832700,51.4255312507623,51.4421805526646,49.8771461738474,50.4265731366237,2000564.35972113,0.0,1.0
2007-08-27,125.03,126.0,123.02,124.0,1150600,52.0415554211478,52.4453009922788,51.2049280005567,51.6128358971633,2764320.10603474,0.0,1.0
2007-08-28,119.16,124.85,119.03,123.74,1819700,49.5982703669837,51.9666335625874,49.5441601358012,51.5046154347983,4371834.95302574,0.0,1.0
2007-08-29,123.39,124.03,119.8,119.8,1500000,51.3589340431531,51.62532287359,49.8646591974207,49.8646591974207,3603754.70107084,0.0,1.0
2007-08-30,124.88,125.84,122.06,122.06,1764500,51.9791205390141,52.3787037846696,50.8053447549012,50.8053447549012,4239216.78002633,0.0,1.0
2007-08-31,127.15,127.73,124.99,125.2,1080600,52.9239684219703,53.1653832995538,52.0249061192455,52.1123149542326,2596144.88665143,0.0,1.0
2007-09-04,130.01,131.16,127.3,127.5,1460700,54.197640017497,54.6770438019761,53.0679145775508,53.1512891487645,3503946.0562986,0.2,1.0
2007-09-05,131.38,131.87,126.77,129.25,1758200,54.7687558303112,54.9730235297849,52.8469719638343,53.8808166468848,4217592.90489779,0.0,1.0
2007-09-06,132.81,133.11,130.63,132.0,1459700,55.3648840144895,55.4899458713101,54.4561011882597,55.0272170010738,3501547.24336213,0.0,1.0
2007-09-07,130.75,132.66,128.03,130.7,1204400,54.5061259309879,55.3023530860792,53.3722317624809,54.4852822881845,2889130.30068189,0.0,1.0
2007-09-10,131.0,132.14,129.76,130.71,1656000,54.6103441450051,55.0855792009235,54.0934218034799,54.4894510167452,3972434.22279077,0.0,1.0
2007-09-11,132.45,132.53,130.53,131.28,1184400,55.2148097863048,55.2481596147903,54.4144139026528,54.7270685447044,2841154.04195253,0.0,1.0
2007-09-12,133.25,134.79,132.24,132.39,1314400,55.5483080711598,56.1902922695056,55.1272664865303,55.1897974149406,3152999.72369335,0.0,1.0
2007-09-13,134.11,134.84,132.54,133.99,1218400,55.9068187273789,56.2111359123091,55.252328343351,55.8567939846506,2922713.68179244,0.0,1.0
2007-09-14,134.55,135.69,130.15,130.65,1766100,56.0902427840491,56.5654778399675,54.2560022173467,54.464438645381,4236543.52709589,0.0,1.0
2007-09-17,134.31,135.69,133.88,134.28,1604500,55.9901932985926,56.5654778399675,55.8109379704831,55.9776871129106,3848895.35656268,0.0,1.0
2007-09-18,139.33,139.33,133.32,135.89,1616900,58.0828950360577,58.0828950360577,55.5774891710846,56.6488524111812,3878640.63697488,0.0,1.0
2007-09-19,141.62,144.18,139.01,141.18,1479400,59.0375338764551,60.1047283879911,57.9494957221157,58.8541098197849,3548803.85821055,0.0,1.0
2007-09-20,140.84,142.08,139.84,141.0,984600,58.7123730487215,59.2292953902468,58.2955001926528,58.7790727056925,2361871.21724625,0.0,1.0
2007-09-21,141.19,142.19,139.47,141.89,1784900,58.8582785483456,59.2751514044143,58.1412572359073,59.1500895475937,4281641.21030148,0.0,1.0
2007-09-24,141.26,142.01,139.72,140.88,1263400,58.8874596482704,59.2001142903219,58.2454754499245,58.7290479629643,3030660.26393349,0.0,1.0
2007-09-25,142.41,142.75,138.63,139.71,1611600,59.3668634327494,59.5086002038128,57.7910840368096,58.2413067213638,3865926.9284116,0.0,1.0
2007-09-26,143.27,145.46,141.47,143.19,886400,59.7253740889686,60.6383256437591,58.9750029480448,59.6920242604831,2126307.78688511,0.0,1.0
2007-09-27,144.51,145.43,141.41,141.45,1651800,60.2422964304938,60.625819458077,58.9499905766807,58.9666654909234,3962359.20845761,0.0,1.0
2007-09-28,143.98,145.9,143.44,144.92,1006300,60.0213538167774,60.8217497004294,59.7962424745002,60.413214301482,2413925.4579676,0.0,1.0
2007-10-01,149.46,150.34,144.44,144.98,1539800,62.3058170680341,62.6726651813746,60.213115330569,60.4382266728461,3693692.15957321,0.0,1.0
2007-10-02,148.68,150.72,147.71,150.02,873100,61.9806562403004,62.8310768666807,61.5762895699138,62.5392658674326,2094403.57483009,0.0,1.0
2007-10-03,149.25,149.82,147.32,148.3,1101200,62.2182737682596,62.4558912962188,61.413709156047,61.8222445549943,2641572.80563841,0.0,1.0
2007-10-04,150.5,150.76,148.0,148.98,797500,62.7393648383456,62.8477517809234,61.6971826981737,62.1057180971211,1913053.31683312,0.0,1.0
2007-10-05,151.14,154.0,151.0,152.48,1148800,63.0061634662295,64.1984198345861,62.9478012663799,63.5647730933617,2755756.30141428,0.0,1.0
2007-10-08,151.68,153.47,150.63,151.53,1062200,63.2312748085067,63.9774772208697,62.7935583096345,63.1687438800964,2548019.10111616,0.0,1.0
2007-10-09,155.79,156.0,151.5,152.02,1138400,64.9446222469492,65.0321655467236,63.1562376944143,63.37301157957,2730808.64687501,0.0,1.0
2007-10-10,158.33,160.85,155.8,157.36,1291300,66.0034793013638,67.053998898657,64.9487909755099,65.5991126309771,3097587.14486095,0.0,1.0
2007-10-11,155.62,161.57,153.22,159.8,1638600,64.8737538614175,67.3541473550265,63.8732590068525,66.6162823997849,3930694.87769623,0.0,1.0
2007-10-12,161.28,161.44,155.72,155.94,1235200,67.2332542267666,67.2999538837376,64.9154411470244,65.0071531753595,2963013.7391251,0.0,1.0
2007-10-15,163.55,164.51,159.25,161.5,1952700,68.1795556100426,68.5797535518686,66.387002328947,67.3249662551017,4684162.02104079,0.0,1.0
2007-10-16,158.32,164.4,157.07,163.72,2066800,65.9993105728031,68.5338975377011,65.4782195027172,68.2504239955743,4957866.57709177,0.0,1.0
2007-10-17,161.08,161.14,158.1797,158.32,2298300,67.1498796555528,67.174892026917,65.9408233110967,65.9993105728031,5513191.77188408,0.0,1.0
2007-10-18,164.23,164.78,159.53,159.54,1295300,68.4630291521694,68.6923092230072,66.5037267286463,66.507895457207,3107182.39660682,0.0,1.0
2007-10-19,156.01,164.41,155.4,163.4,2467900,65.0363342752843,68.5380662662618,64.7820418330824,68.1170246816323,5920030.44590903,0.0,1.0
2007-10-22,156.85,157.12,151.55,153.5,1305500,65.3865074743821,65.4990631455206,63.1770813372177,63.9899834065518,3131650.28855879,0.0,1.0
2007-10-23,160.0,160.08,156.75,158.4,994400,66.6996569709986,66.7330067994841,65.3448201887752,66.0326604012886,2385379.58402364,0.0,1.0
2007-10-24,161.3,161.93,156.8,159.9,1343800,67.241591683888,67.5042215832113,65.3656638315786,66.6579696853917,3223524.82402551,0.0,1.0
2007-10-25,168.09,168.54,160.46,162.33,2197100,70.0721583765947,70.2597511618256,66.8914184847902,67.6709707256388,5270431.90271353,0.0,1.0
2007-10-26,164.24,172.15,163.47,169.48,2806400,68.4671978807301,71.7646621722338,68.1462057815571,70.6516116465303,6732028.62490339,0.0,1.0
2007-10-29,165.75,166.83,163.83,165.99,1462200,69.0966758933939,69.5468985779481,68.2962800097419,69.1967253788504,3507544.2757033,0.0,1.0
2007-10-30,159.59,166.0,158.93,165.39,1333800,66.5287391000104,69.200894107411,66.253603015005,68.9466016652091,3199536.69466083,0.0,1.0
2007-10-31,158.0,162.39,156.43,162.0,2240700,65.8659112588611,67.6959830970029,65.2114208748332,67.5334026831361,5375020.14674353,0.0,1.0
2007-11-01,152.27,156.5,150.2,156.2,1952100,63.4772297935872,65.240601974758,62.6143029815249,65.1155401179374,4682722.73327891,0.0,1.0
2007-11-02,149.26,154.91,146.05,153.01,2379100,62.2224424968203,64.5777741336087,60.8842806288397,63.7857157070781,5707015.85715068,0.0,1.0
2007-11-05,146.7,150.98,143.34,149.26,2123200,61.1552479852843,62.9394638092585,59.7545551888934,62.2224424968203,5093159.62670856,0.0,1.0
2007-11-06,153.82,154.26,148.09,149.82,1751100,64.1233827204938,64.306806777164,61.7347012552199,62.4558912962188,4200561.33304887,0.0,1.0
2007-11-07,145.09,151.22,140.25,146.0,4831600,60.4840826870137,63.0395132947151,58.466418063641,60.8634369860362,11590104.5838381,0.0,1.0
2007-11-08,140.24,146.51,138.0,146.5,4757300,58.4622493350803,61.0760421426313,57.5284541374863,61.0718734140706,11411872.7826585,0.0,1.0
2007-11-09,140.43,143.66,135.27,135.27,2386300,58.5414551777333,59.8879545028354,56.3903912404186,56.3903912404186,5724287.31029325,0.0,1.0
2007-11-12,128.74,141.59,128.02,141.59,3234400,53.6682114902897,59.0250276907731,53.3680630339203,59.0250276907731,7758720.56171165,0.0,1.0
2007-11-13,134.33,134.37,126.45,129.54,2327200,55.998530755714,56.0152056699568,52.7135726498923,54.0017097751447,5582517.465748,0.0,1.0
2007-11-14,137.07,138.97,133.32,135.42,2213800,57.1407623813424,57.932820807873,55.5774891710846,56.4529221688289,5310492.07875254,0.0,1.0
2007-11-15,133.95,138.1,132.08,136.8,2116000,55.8401190704079,57.5701414230932,55.0605668295593,57.0282067102038,5075888.17356599,0.0,1.0
2007-11-16,134.88,135.93,132.19,134.95,1920900,56.2278108265518,56.665527325424,55.1064228437269,56.2569919264766,4607879.76966111,0.0,1.0
2007-11-19,131.92,137.55,131.57,134.3,2256400,54.9938671725883,57.3408613522554,54.8479616729643,55.986024570032,5412681.50984608,0.0,1.0
2007-11-20,135.81,136.97,130.86,131.97,1905400,56.6155025826957,57.0990750957355,54.5519819451555,55.0147108153918,4570698.16914586,0.0,1.0
2007-11-21,132.33,135.65,131.2101,133.9,1652300,55.1647850435765,56.5488029257248,54.6979291320651,55.8192754276045,3963558.61492584,0.0,1.0
2007-11-23,135.12,135.53,131.99,134.17,304800,56.3278603120083,56.4987781829965,55.0230482725132,55.931831098743,731158.183035403,0.0,1.0
2007-11-26,138.28,141.5,134.02,135.4,2041900,57.6451785371855,58.9875091337269,55.8693001703327,56.4445847117076,4898136.13497372,0.0,1.0
2007-11-27,136.21,139.0,132.02,138.5,2013900,56.7822517251232,57.945326993555,55.0355544581952,57.7368905655207,4830969.37275262,0.0,1.0
2007-11-28,145.51,145.67,137.0,137.0,1617500,60.6591692865625,60.7258689435335,57.1115812814175,57.1115812814175,3880079.92473676,0.0,1.0
2007-11-29,144.03,146.69,142.1,146.69,1245400,60.0421974595808,61.1510792567236,59.2376328473681,61.1510792567236,2987481.63107707,0.0,1.0
2007-11-30,147.17,149.6,146.24,147.32,1165900,61.3511782276366,62.3641792678837,60.9634864714927,61.413709156047,2796776.00262788,0.0,1.0
2007-12-03,148.53,149.3,145.5,146.38,908900,61.9181253118901,62.2391174110631,60.6550005580019,61.0218486713423,2180281.07795564,0.0,1.0
2007-12-04,144.48,147.94,143.38,147.94,1311600,60.3131648160255,61.7575415481922,59.8539699011748,61.7575415481922,3141933.74826268,0.2,1.0
2007-12-05,148.94,149.45,144.72,146.1,1021600,62.1749914707837,62.3878909313054,60.4133527974474,60.9894336906238,2447239.64411799,0.0,1.0
2007-12-06,156.35,156.76,148.04,148.89,1655300,65.268295397187,65.4394498654496,61.7992865404513,62.1541189746541,3965266.03651969,0.0,1.0
2007-12-07,158.06,158.98,153.5,156.95,1393600,65.9821347648186,66.3661886936028,64.0785631178012,65.5187653507419,3338364.49495187,0.0,1.0
2007-12-10,156.58,160.0,154.21,159.51,1325100,65.3643088793831,66.7919876146461,64.3749525628411,66.5874371525763,3174272.95655908,0.0,1.0
2007-12-11,147.84,157.06,146.89,156.92,1655300,61.715796555933,65.564684842227,61.3192191294711,65.5062418530642,3965266.03651969,0.0,1.0
2007-12-12,150.67,152.31,147.15,151.46,1885600,62.8971798368671,63.5817977099172,61.4277561093449,63.2269652757144,4516948.97508701,0.0,1.0
2007-12-13,147.46,150.87,143.92,149.63,1550400,61.5571655853483,62.9806698213854,60.0793928593742,62.4630319173719,3713978.41057217,0.0,1.0
2007-12-14,144.03,146.21,142.17,144.89,1862400,60.1253123508593,61.0353531821088,59.348855494839,60.484319284288,4461373.44675543,0.0,1.0
2007-12-17,135.64,143.43,134.98,143.145,1850000,56.6229075003163,59.8748423973044,56.3473905514059,59.7558691693658,4431669.28506097,0.0,1.0
2007-12-18,137.52,138.47,132.3,136.87,1737600,57.4077133547884,57.8042907812503,55.2286247588605,57.1363709051039,4162415.43228213,0.0,1.0
2007-12-19,136.99,139.83,136.29,138.73,1114100,57.1864648958149,58.3720226759748,56.8942499500008,57.9128277611241,2668823.10837104,0.0,1.0
2007-12-20,140.5,140.58,136.07,136.97,848600,58.6517141241111,58.6851101179185,56.8024109670306,57.178115897363,2032818.67854202,0.0,1.0
2007-12-21,144.8,145.0,140.93,142.1499,1597800,60.4467487912548,60.5302387757731,58.8312175908255,59.3404647513949,3827524.96414617,0.0,1.0
2007-12-24,146.75,147.49,144.6,146.45,273400,61.2607761403083,61.569689083026,60.3632588067365,61.1355411635308,654928.855424686,0.0,1.0
2007-12-26,147.31,148.24,144.62,146.29,434900,61.4945480969595,61.8827765249697,60.3716078051883,61.0687491759162,1041801.60652595,0.0,1.0
2007-12-27,144.89,148.19,143.95,147.14,670300,60.484319284288,61.8619040288401,60.091916357052,61.423581610119,1605701.57933858,0.0,1.0
2007-12-28,146.26,147.3,143.22,143.94,851200,61.0562256782384,61.4903735977336,59.7871779135601,60.087741857826,2039046.97051022,0.0,1.0
2007-12-31,145.72,148.42,144.61,145.6,681600,60.830802720039,61.9579175110361,60.3674333059624,60.780708729328,1632770.69443111,0.0,1.0
2008-01-02,144.4,148.53,143.75,144.99,1078900,60.2797688222182,62.0038370025212,60.0084263725336,60.5260642765472,2584501.61710934,0.0,1.0
2008-01-03,151.55,154.15,145.2,145.7475,2197500,63.2645357687476,64.3499055674856,60.6137287602914,60.8422825929102,5264104.46157918,0.0,1.0
2008-01-04,147.26,154.83,147.26,149.97,1938200,61.4736756008299,64.6337715148479,61.4736756008299,62.604964891053,4642952.11259739,0.0,1.0
2008-01-07,138.91,149.87,135.91,147.87,3148300,57.9879687471906,62.5632198987939,56.735618979416,61.7283200536108,7541742.92440943,0.0,1.0
2008-01-08,141.3,143.48,137.1,140.945,3181200,58.9856740621844,59.8957148934339,57.2323843872999,58.8374793396644,7620554.77277619,0.0,1.0
2008-01-09,137.59,141.1,130.27,139.88,2974400,57.4369348493698,58.9021840776661,54.3812014159997,58.3928951721044,7125166.0116137,0.0,1.0
2008-01-10,145.76,148.75,133.38,134.42,2916600,60.8475007169426,62.0956759854913,55.6794706752594,56.1136185947546,6986706.29016693,0.0,1.0
2008-01-11,143.79,147.22,142.26,144.13,1959100,60.0251243694373,61.4569776039263,59.3864259878723,60.1670573431184,4693017.99803402,0.0,1.0
2008-01-14,143.07,148.5,139.28,145.24,1373700,59.7245604251714,61.9913135048435,58.1424252185495,60.630426757195,3290694.10642608,0.0,1.0
2008-01-15,134.32,142.24,133.5,141.04,1757100,56.0718736024954,59.3780769894204,55.7295646659704,58.8771370823106,4209127.62204359,0.0,1.0
2008-01-16,125.95,133.13,120.33,131.33,4012400,52.5778177504043,55.5751081946115,50.2317491854398,54.8236983339467,9611691.80506952,0.0,1.0
2008-01-17,115.21,128.08,114.4,126.08,3101000,48.0944055817711,53.4669860855242,47.756271144472,52.6320862403412,7428435.92052653,0.0,1.0
2008-01-18,117.11,123.0,114.69,120.0,3640000,48.8875604346951,51.3463404787592,47.8773316220235,50.0939907109846,8719608.75547131,0.0,1.0
2008-01-22,118.27,120.58,107.82,111.99,3182100,49.3718023449012,50.3361116660877,45.0094506538197,46.7502168310264,7622710.71999596,0.0,1.0
2008-01-23,120.56,121.12,108.12,116.52,3919500,50.3277626676359,50.5615346242871,45.1346856305971,48.6412649803661,9389150.14205214,0.0,1.0
2008-01-24,124.44,130.22,121.31,121.31,2717000,51.947468367291,54.3603289198701,50.6408501095795,50.6408501095795,6508565.10676252,0.0,1.0
2008-01-25,120.95,130.95,118.0,128.29,1927600,50.4905681374466,54.6650673633619,49.2590908658015,53.5546505692685,4617559.84534244,0.0,1.0
2008-01-28,121.81,122.44,117.0,120.88,1459500,50.8495750708753,51.112568522108,48.84164094321,50.4613466428652,3496227.74137648,0.0,1.0
2008-01-29,124.14,124.97,121.14,122.58,1647400,51.8222333905136,52.1687168262646,50.569883622739,51.1710115112708,3946341.61092402,0.0,1.0
2008-01-30,119.91,123.8,118.69,123.39,2349900,50.0564202179514,51.6803004168325,49.5471313123897,51.5091459485699,5629178.19079177,0.0,1.0
2008-01-31,121.49,123.17,114.5,118.26,2859700,50.715991095646,51.4173069655998,47.7980161367311,49.3676278456753,6850402.51593992,0.0,1.0
2008-02-01,126.17,126.35,120.45,122.19,1493700,52.6696567333744,52.7447977194409,50.2818431761508,51.0082060414601,3578153.73572733,0.0,1.0
2008-02-04,123.26,127.43,122.89,126.17,962400,51.454877458633,53.1956436358397,51.3004209872742,52.6696567333744,2305426.22699604,0.0,1.0
2008-02-05,112.4,121.06,112.11,118.87,2679600,46.9213712992889,50.5364876289316,46.8003108217374,49.6222722984562,6418973.52229696,0.0,1.0
2008-02-06,112.43,117.7,111.56,114.56,1938800,46.9338947969667,49.1338558890241,46.570713364312,47.8230631320866,4644389.41074389,0.0,1.0
2008-02-07,107.0,111.31,106.34,110.27,3943100,44.6671417172946,46.4663508836641,44.3916247683842,46.0322029641689,9445683.86914806,0.0,1.0
2008-02-08,111.65,113.94,106.65,106.69,2153000,46.6082838573453,47.5642441800799,44.5210342443876,44.5377322412912,5157504.84904663,0.0,1.0
2008-02-11,114.79,116.24,110.66,111.66,1589100,47.9190766142827,48.5243790020404,46.1950084339796,46.6124583565712,3806684.14102183,0.0,1.0
2008-02-12,116.95,120.19,115.45,115.72,1951900,48.8207684470804,50.173306196277,48.1945935631931,48.3073050422928,4675770.42027595,0.0,1.0
2008-02-13,122.27,122.4,117.21,117.71,2032200,51.0416020352674,51.0958705252043,48.9293054269542,49.13803038825,4868128.8222167,0.0,1.0
2008-02-14,121.26,123.18,120.375,122.9918,1774500,50.6199776134499,51.4214814648257,50.2505344319564,51.342917389394,4250809.26829227,0.0,1.0
2008-02-15,120.78,124.39,118.71,123.78,1642800,50.419601650606,51.9265958711615,49.5554803108415,51.6719514183806,3935322.32513414,0.0,1.0
2008-02-19,123.68,124.83,120.91,122.11,1738300,51.6302064261215,52.1102738371017,50.4738701405429,50.9748100476528,4164092.28011972,0.0,1.0
2008-02-20,124.97,125.96,119.71,122.47,1400300,52.1687168262646,52.5819922496302,49.9729302334331,51.1250920197857,3354414.32425452,0.0,1.0
2008-02-21,128.15,131.4,124.9,125.03,2497200,53.4962075801056,54.8529198285282,52.1394953316832,52.19376382162,5982034.88575906,0.0,1.0
2008-02-22,131.84,131.9,127.11,129.005,2189400,55.0365977944684,55.0616447898239,53.0620596606105,53.8531272639214,5244700.93660135,0.0,1.0
2008-02-25,136.6,137.97,129.57,132.94,2423200,57.0236594260041,57.5955658199546,54.0889864701856,55.4957927093191,5804768.11435662,0.0,1.0
2008-02-26,134.55,137.46,131.02,133.73,2243800,56.1678870846915,57.3826663594329,54.6942888579434,55.8255781481664,5375015.96855124,0.0,1.0
2008-02-27,132.07,136.6,131.28,132.83,2573800,55.1326112766645,57.0236594260041,54.8028258378172,55.4498732178341,6165529.94912969,0.0,1.0
2008-02-28,142.48,145.4702,135.0,137.93,5490500,59.4782649708424,60.7265237293756,56.3557395498577,57.5788678230509,13152475.7889877,0.0,1.0
2008-02-29,139.25,145.22,138.26,142.94,2437900,58.1299017208717,60.6220777587432,57.7166262975061,59.6702919352345,5839981.91894602,0.0,1.0
2008-03-03,137.43,139.93,134.72,139.845,1973300,57.3701428617551,58.413767668234,56.2388535715321,58.3782844248137,4727034.05416801,0.0,1.0
2008-03-04,136.72,140.01,133.68,135.78,1990200,57.0737534167151,58.4471636620413,55.8047056520369,56.6813504894791,4767517.95196127,0.0,1.0
2008-03-05,142.25,142.9,136.31,137.77,2246600,59.4866139692942,59.7584332949887,57.0026035160246,57.6131515398922,5372281.73997196,0.25,1.0
2008-03-06,144.3,146.17,139.1201,145.18,2702600,60.3438903041769,61.125893595021,58.1777411885386,60.7118918528094,6462711.93378803,0.0,1.0
2008-03-07,138.51,143.26,136.5,142.86,1822100,57.9226073876059,59.9089793830657,57.082058395843,59.7417059518691,4357177.31612343,0.0,1.0
2008-03-10,132.81,139.0,131.86,138.91,2550400,55.5389609930542,58.1275173408218,55.1416865939623,58.0898808188025,6098756.94365908,0.0,1.0
2008-03-11,141.66,142.0,135.2,136.95,2103900,59.2398856582792,59.3820680747964,56.538419744454,57.2702410059391,5031044.04554749,0.0,1.0
2008-03-12,138.73,143.0,138.5,141.86,1462300,58.0146077747641,59.8002516527879,57.918425551826,59.3235223738775,3496789.63249398,0.0,1.0
2008-03-13,140.63,141.25,132.64,136.15,2513400,58.809156572948,59.0684303913027,55.4678697847957,56.9356941435459,6010279.05512575,0.0,1.0
2008-03-14,136.54,141.95,133.63,141.95,1732500,57.0987857389626,59.3611588958968,55.8818715270073,59.3611588958968,4142917.34821571,0.0,1.0
2008-03-17,126.08,133.5,121.0,133.02,3367700,52.7245855131713,55.8275076618684,50.6002129369744,55.6267795444325,8053161.76253163,0.0,1.0
2008-03-18,137.87,138.08,130.49,130.67,3137000,57.6549698976914,57.7427884490696,54.5687750921139,54.6440481361524,7501490.17105493,0.0,1.0
2008-03-19,131.44,142.24,130.93,139.89,3177600,54.9660494912059,59.4824321335143,54.7527758664302,58.4997007252342,7598576.71901312,0.0,1.0
2008-03-20,131.13,132.0,124.68,131.31,3010300,54.8364125820285,55.2002322948811,52.1391285039832,54.911685626067,7198513.18518542,0.0,1.0
2008-03-24,137.66,141.42,131.93,131.93,1695800,57.5671513463131,59.1395215995613,55.1709594444217,55.1709594444217,4055156.84796779,0.0,1.0
2008-03-25,141.77,143.42,137.5,137.99,1674500,59.2858858518583,59.9758887555443,57.5002419738345,57.7051519270503,4004222.27970401,0.0,1.0
2008-03-26,142.32,143.96,140.09,140.75,1522200,59.5158868197536,60.2017078876597,58.5833374408325,58.8593386023069,3640028.16014658,0.0,1.0
2008-03-27,138.39,144.2,137.35,143.23,1794400,57.8724253582469,60.3020719463777,57.4375144371358,59.8964338757259,4290938.46443768,0.0,1.0
2008-03-28,140.35,142.62,137.51,139.11,1192600,58.6920651711103,59.6413418931511,57.5044238096144,58.1735175344009,2851857.56391461,0.0,1.0
2008-03-31,141.16,141.9,137.81,140.69,2163600,59.0307938692835,59.3402497169972,57.6298788830119,58.8342475876275,5173804.31434315,0.0,1.0
2008-04-01,148.78,148.78,140.01,143.17,2389100,62.2173527335789,62.2173527335789,58.5498827545932,59.8713428610464,5713041.17553948,0.0,1.0
2008-04-02,148.82,151.1,146.94,148.4,1670500,62.2340800766985,63.1875386345192,61.4478949500745,62.0584429739421,3994657.10256528,0.0,1.0
2008-04-03,152.66,153.73,147.05,148.0,1862100,63.839905016186,64.2873614446369,61.4938951436535,61.8911695427455,4452829.08751081,0.0,1.0
2008-04-04,152.89,154.46,150.06,152.99,1450300,63.936087239124,64.5926354565707,62.752627713408,63.9779055969232,3468094.10107778,0.0,1.0
2008-04-07,150.93,155.19,149.8,154.4,1511200,63.1164474262607,64.8979094685046,62.6438999831302,64.5675444418912,3613723.92301505,0.0,1.0
2008-04-08,152.47,153.45,147.25,149.19,1443500,63.7604501363676,64.1702700427993,61.5775318592518,62.3888080005554,3451833.29994192,0.0,1.0
2008-04-09,151.13,153.01,149.67,152.62,850500,63.200084141859,63.986269268483,62.5895361179913,63.8231776730663,2033795.78912407,0.0,1.0
2008-04-10,152.4,153.68,148.46,151.0,893100,63.7311772859082,64.2664522657373,62.0835339886216,63.1457202767201,2135664.92565163,0.0,1.0
2008-04-11,149.46,151.75,148.6,149.94,1124500,62.5017175666131,63.4593579602137,62.1420796895404,62.702445684049,2689010.4231276,0.0,1.0
2008-04-14,148.3,150.99,146.5,150.23,1041200,62.016624616143,63.1415384409402,61.2638941757582,62.8237189216666,2489815.60921339,0.0,1.0
2008-04-15,149.9,150.66,146.98,148.98,901700,62.6857183409294,63.0035378602029,61.4646222931941,62.3009894491772,2156230.05649992,0.0,1.0
2008-04-16,159.0,159.25,151.13,151.7,1804600,66.4911889006522,66.5957347951501,63.200084141859,63.4384487813141,4315329.66614146,0.0,1.0
2008-04-17,156.4,159.0,154.1709,158.86,1414800,65.4039115978743,66.4911889006522,64.4717385841734,66.4326431997334,3383203.15397148,0.0,1.0
2008-04-18,160.1,161.25,158.0,158.73,2209500,66.9511908364429,67.4321019511332,66.0730053226607,66.3782793345945,5283564.72201017,0.0,1.0
2008-04-21,161.54,162.7,158.5,159.74,1085600,67.5533751887507,68.0384681392209,66.2820971116565,66.800644748366,2595989.07545338,0.0,1.0
2008-04-22,159.97,163.25,158.24,162.73,1117600,66.896826971304,68.2684691071162,66.1733693813787,68.0510136465606,2672510.49256328,0.0,1.0
2008-04-23,159.5,162.28,158.29,160.98,1025200,66.700280689648,67.8628310364644,66.1942785602783,67.3191923850755,2451554.90065844,0.0,1.0
2008-04-24,157.05,159.97,152.57,159.25,1405100,65.6757309235688,66.896826971304,63.8022684941668,66.5957347951501,3360007.59941004,0.0,1.0
2008-04-25,161.47,161.64,156.0,157.98,1273500,67.5241023382913,67.5951935465499,65.2366381666777,66.0646416511009,3045313.27154557,0.0,1.0
2008-04-28,158.84,163.07,158.46,163.07,1195800,66.4242795281736,68.1931960630777,66.2653697685368,68.1931960630777,2859509.7056256,0.0,1.0
2008-04-29,155.89,159.49,155.21,159.41,1221700,65.1906379730986,66.6960988538681,64.9062731400644,66.6626441676288,2921444.22759892,0.0,1.0
2008-04-30,152.87,159.8099,152.18,157.27,1793200,63.9277235675642,66.8298757804676,63.6391768987501,65.7677313107269,4288068.91129605,0.0,1.0
2008-05-01,150.86,153.86,148.33,153.86,1700500,63.0871745758013,64.3417253097758,62.0291701234827,64.3417253097758,4066395.93110581,0.0,1.0
2008-05-02,152.82,153.95,150.49,153.65,1330800,63.9068143886646,64.3793618317951,62.9324466519444,64.2539067583976,3182334.43405799,0.0,1.0
2008-05-05,157.99,158.81,152.82,152.82,1701200,66.0688234868808,66.4117340208339,63.9068143886646,63.9068143886646,4068069.83710509,0.0,1.0
2008-05-06,162.5,162.99,156.26,156.26,1642700,67.9548314236226,68.1597413768384,65.3453658969555,65.3453658969555,3928179.12145105,0.0,1.0
2008-05-07,160.24,165.05,158.32,163.43,1898600,67.0097365373617,69.021199547501,66.206824067618,68.3437421511547,4540111.32890179,0.0,1.0
2008-05-08,166.81,167.24,161.27,165.0,1938200,69.7572026447661,69.9370215833024,67.440465622693,69.0002903686014,4634806.58257529,0.0,1.0
2008-05-09,163.97,165.36,161.39,163.73,1485900,68.5695612832701,69.1508364566783,67.490647652052,68.4691972245521,3553224.17761254,0.0,1.0
2008-05-12,166.36,166.86,162.01,165.46,1803000,69.5690200346699,69.7781118236656,67.7499214704067,69.1926548144775,4311503.59528596,0.0,1.0
2008-05-13,191.03,194.4,182.28,186.5,7563200,79.8856089037208,81.2948875615522,76.2265025962949,77.9912372954192,18085836.933925,0.0,1.0
2008-05-14,185.47,192.0,184.5,187.13,3247000,77.5605082100879,80.2912469743725,77.1548701394361,78.2546929495538,7764532.54237022,0.0,1.0
2008-05-15,191.64,192.65,184.77,187.86,2262900,80.1407008862956,80.563066300067,77.2677797054938,78.5599669614876,5411259.83681231,0.0,1.0
2008-05-16,191.37,193.83,188.95,193.83,3119100,80.0277913202379,81.056522922097,79.0157870614984,81.056522922097,7458686.00335908,0.0,1.0
2008-05-19,192.6,198.0,190.77,192.0,2417500,80.5421571211674,82.8003484423217,79.776881173443,80.2912469743725,5780953.93322452,0.0,1.0
2008-05-20,191.35,194.03,188.28,190.03,1527400,80.019427648678,81.1401596376953,78.7356040642441,79.4674253257292,3652462.89042694,0.0,1.0
2008-05-21,188.85,194.73,188.13,190.71,1413300,78.9739687036992,81.4328881422894,78.6728765275453,79.7517901587635,3379616.21254445,0.0,1.0
2008-05-22,188.73,192.43,186.78,189.11,1181000,78.9237866743402,80.4710659129089,78.1083286972568,79.082696433977,2824118.55021227,0.0,1.0
2008-05-23,186.79,190.0,183.73,188.53,1160000,78.1125105330367,79.4548798183895,76.8328687843826,78.8401499587419,2773901.37023389,0.0,1.0
2008-05-27,184.36,187.24,182.59,187.23,1460600,77.0963244385173,78.3006931431329,76.3561395054723,78.296511307353,3492724.43221002,0.0,1.0
2008-05-28,185.2,185.43,180.8,184.06,1818900,77.4475986440302,77.5437808669682,75.6075909008675,76.9708693651198,4349525.17441244,0.0,1.0
2008-05-29,182.44,186.03,180.41,186.03,1239100,76.2934119687736,77.7946910137631,75.4444993054508,77.7946910137631,2963052.74815243,0.0,1.0
2008-05-30,186.55,188.75,182.0,182.25,1700700,78.0121464743187,78.9321503459001,76.1094111944573,76.2139570889552,4066874.18996275,0.0,1.0
2008-06-02,185.6,187.89,183.83,184.5,1137700,77.6148720752268,78.5725124688274,76.8746871421818,77.1548701394361,2720575.50768543,0.0,1.0
2008-06-03,184.46,187.67,182.01,183.38,2065700,77.1381427963164,78.4805120816692,76.1135930302372,76.6865045320856,4939696.60387255,0.0,1.0
2008-06-04,185.51,189.56,183.95,184.75,1382800,77.6817814477054,79.3777073539272,77.028535913457,77.363533623328,3302231.52995904,0.25,1.0
2008-06-05,189.02,190.56,185.59,185.83,1393000,79.1515838997643,79.7964544912659,77.7152812186925,77.8157805316538,3326589.90543314,0.0,1.0
2008-06-06,181.83,189.22,181.77,187.0,1925300,76.1407919822989,79.2353333272321,76.1156671540586,78.3057146823401,4597762.77453727,0.0,1.0
2008-06-09,186.7,189.1,182.66,183.6,1318200,78.1800905411385,79.1850836707514,76.4883521062901,76.8819744153885,3147961.81862309,0.0,1.0
2008-06-10,181.61,186.6,179.4,184.22,1354900,76.0486676120844,78.1382158274046,75.1232364385659,77.1415976405385,3235604.2088093,0.0,1.0
2008-06-11,179.25,183.44,178.83,182.48,1211200,75.0604243679651,76.8149748734143,74.8845505702828,76.4129776215691,2892437.68374775,0.0,1.0
2008-06-12,177.67,182.67,175.61,181.98,1602600,74.3988038909699,76.4925395776635,73.5361847880521,76.2036040528997,3827130.64066557,0.0,1.0
2008-06-13,186.18,186.18,177.85,177.85,1865900,77.9623420297224,77.9623420297224,74.4741783756908,74.4741783756908,4455911.05854105,0.0,1.0
2008-06-16,188.17,189.73,184.0,186.0,1303900,78.7956488330264,79.4488943672748,77.049473270324,77.8869675450014,3113812.33143881,0.0,1.0
2008-06-17,189.09,192.84,188.5,189.93,1140600,79.180896199378,80.7511979643982,78.9338353883482,79.5326437947426,2723839.51625057,0.0,1.0
2008-06-18,190.49,193.0,186.52,187.7,1320200,79.7671421916522,80.8181975063724,78.1047160564175,78.5988376784772,3152737.97067683,0.0,1.0
2008-06-19,189.87,192.27,188.0,189.93,1042500,79.5075189665022,80.5125120961151,78.7244618196788,79.5326437947426,2489569.25801439,0.0,1.0
2008-06-20,191.55,192.63,189.34,190.75,1372800,80.2110141572313,80.6632610655571,79.2855829837127,79.8760164473603,3278350.76969032,0.0,1.0
2008-06-23,197.27,202.73,191.61,192.5,2272500,82.6062477828087,84.8926071526781,80.2361389854716,80.6088239377031,5426902.77106734,0.0,1.0
2008-06-24,191.17,199.49,190.54,196.9,1716200,80.0518902450426,83.5358664277007,79.7880795485192,82.4513113419934,4098416.07731827,0.0,1.0
2008-06-25,190.04,194.0,187.18,193.33,1391400,79.5787059798498,81.2369446437111,78.3810891670611,80.9563840616942,3322768.98379014,0.0,1.0
2008-06-26,183.47,188.36,181.97,185.64,1335300,76.8275372875344,78.8752107891208,76.1994165815264,77.7362185755594,3188797.91868261,0.0,1.0
2008-06-27,184.38,184.83,179.11,181.88,1738600,77.2085971825127,77.3970333943151,75.0017997687376,76.1617293391659,4151908.98032021,0.0,1.0
2008-06-30,186.08,187.18,182.37,184.29,1832000,77.9204673159885,78.3810891670611,76.3669154364619,77.1709099401522,4374955.28123008,0.0,1.0
2008-07-01,191.41,191.69,181.96,183.59,1774600,80.1523895580038,80.2696387564587,76.195229110153,76.8777869440151,4237879.71728762,0.0,1.0
2008-07-02,179.96,192.9,179.46,192.75,1382700,75.3577348354755,80.7763227926385,75.1483612668062,80.7135107220377,3301992.72235635,0.0,1.0
2008-07-03,179.92,183.55,171.75,180.01,1754400,75.340984949982,76.8610370585215,71.9198208379247,75.3786721923425,4189640.58154479,0.0,1.0
2008-07-07,175.27,182.72,170.89,181.72,2177500,73.393810761357,76.5134769345304,71.5596982998134,76.0947297971917,5200035.54851447,0.0,1.0
2008-07-08,169.47,175.1,165.7405,174.18,2697900,70.9650773647924,73.3226237480094,69.4033599160877,72.9373763816578,6442790.31289882,0.0,1.0
2008-07-09,167.0,173.48,166.15,169.52,1919600,69.9307719355658,72.6442533855206,69.5748368688279,70.9860147216593,4584150.7411841,0.0,1.0
2008-07-10,175.32,177.4,167.0,169.73,2008200,73.4147481182239,74.2857421638884,69.9307719355658,71.0739516205005,4795734.27716499,0.0,1.0
2008-07-11,174.74,177.25,170.2,170.2,1568800,73.1718747785674,74.2229300932876,71.2707627750497,71.2707627750497,3746413.67095729,0.0,1.0
2008-07-14,176.82,179.09,174.29,176.0,1264600,74.042868824232,74.9934248259909,72.983438566765,73.6994961716142,3019960.94358273,0.0,1.0
2008-07-15,171.6,178.46,168.85,175.06,1813800,71.8570087673239,74.7296141294675,70.7054541396424,73.3058738625158,4331492.29754101,0.0,1.0
2008-07-16,171.14,172.14,165.2,172.14,3969600,71.6643850841481,72.0831322214868,69.1770270883561,72.0831322214868,9479706.59627234,0.0,1.0
2008-07-17,86.68,88.95,85.75,86.2,1535200,72.59400372904,74.4951157325578,71.81513405359,72.1920064771948,1833087.15822719,0.0,2.0
2008-07-18,84.25,87.81,83.37,87.01,2647000,70.5588926415738,73.5403722594255,69.8218976798577,72.8703768396836,3160618.62156551,0.0,1.0
2008-07-21,88.6,88.73,84.6,84.6,2160300,74.2019927364207,74.3108669921288,70.8520156377109,70.8520156377109,2579480.32042613,0.0,1.0
2008-07-22,87.08,89.6,85.7,88.15,1976600,72.929001438911,75.0394870110981,71.7732593398561,73.8251203128158,2360135.53735791,0.0,1.0
2008-07-23,82.6,87.9418,82.09,87.36,2146900,69.1770270883561,73.650754004828,68.7499050082706,73.1634998358207,2563480.21104609,0.0,1.0
2008-07-24,78.68,83.39,77.87,83.03,4066900,65.8940495316205,69.8386475653513,65.2156791691318,69.5371496264674,4856033.19684352,0.0,1.0
2008-07-25,79.81,81.73,78.84,78.84,2358500,66.840418062006,68.4484070693867,66.0280486155689,66.0280486155689,2816138.65468918,0.0,1.0
2008-07-28,79.08,81.5,79.03,80.01,2229100,66.2290472414915,68.2557833862109,66.1871725277576,67.0079169169415,2661630.13575054,0.0,1.0
2008-07-29,80.37,80.43,78.0,78.86,2261800,67.3094148558254,67.3596645123061,65.3245534248399,66.0447985010625,2700675.1787899,0.0,1.0
2008-07-30,87.39,87.51,80.4,80.52,3434700,73.188624664061,73.2891239770223,67.3345396840657,67.435038997027,4101162.36474917,0.0,1.0
2008-07-31,81.35,87.51,81.13,87.51,3060800,68.1301592450093,73.2891239770223,67.9459105045802,73.2891239770223,3654711.55152539,0.0,1.0
2008-08-01,80.42,84.73,80.35,81.77,1596600,67.3512895695593,70.960889893419,67.2926649703318,68.4819068403738,1906401.09225217,0.0,1.0
2008-08-04,76.25,80.91,75.67,80.91,3115400,63.8589384441544,67.7616617641512,63.3731917648415,67.7616617641512,3719906.02705901,0.0,1.0
2008-08-05,75.01,77.05,74.64,76.5,2979100,62.8204455435543,64.5289338638963,62.5105726619237,64.0683120128237,3557158.64582766,0.0,1.0
2008-08-06,76.7,78.62,72.67,75.06,3471700,64.2358108677592,65.8437998751399,60.8607089408092,62.8623202572882,4145341.77124631,0.0,1.0
2008-08-07,76.99,78.63,75.48,77.94,2762300,64.4786842074157,65.8521748178867,63.2140678526527,65.2743037683592,3298291.2045147,0.0,1.0
2008-08-08,76.32,77.3,73.76,76.01,3181200,63.9175630433818,64.7383074325657,61.7735777002076,63.6579398182318,3798473.72834311,0.0,1.0
2008-08-11,76.18,77.24,73.79,76.55,5895700,63.800313844927,64.688057776085,61.7987025284479,64.1101867265576,7039689.91581555,0.0,1.0
2008-08-12,71.64,80.74,67.1,80.74,14545900,59.9980898378914,67.619287737456,56.1958658308558,67.619287737456,17368357.539641,0.0,1.0
2008-08-13,75.8,76.46,70.6,72.21,5948400,63.4820660205495,64.0348122418366,59.1270957922269,60.4754615744575,7102615.71912365,0.0,1.0
2008-08-14,74.02,76.13,73.49,75.27,3550300,61.9913262116237,63.7584391311931,61.5474542460446,63.0381940549705,4239193.15910239,0.0,1.0
2008-08-15,71.36,74.7,70.28,74.41,3954500,59.7635914409817,62.5608223184043,58.8590976243301,62.3179489787479,4721823.32413329,0.0,1.0
2008-08-18,73.11,73.4,71.76,71.81,4113300,61.2292064216672,61.4720797613237,60.0985891508527,60.1404638645866,4911436.56066695,0.0,1.0
2008-08-19,74.12,74.12,71.35,72.8,3330800,62.0750756390914,62.0750756390914,59.7552164982349,60.9695831965172,3977101.81515316,0.0,1.0
2008-08-20,76.77,76.79,72.85,74.74,3718000,64.2944354669866,64.3111853524802,61.0114579102511,62.5943220893914,4439433.33395564,0.0,1.0
2008-08-21,79.49,79.99,75.52,76.84,3514300,66.5724198941092,66.991167031448,63.2475676236398,64.3530600662141,4196207.79061869,0.0,1.0
2008-08-22,78.8,79.99,77.2,79.05,2074900,65.9945488445818,66.991167031448,64.6545580050979,66.2039224132512,2477509.47407869,0.0,1.0
2008-08-25,75.59,79.55,74.92,79.08,2391200,63.3061922228673,66.6226695505899,62.7450710588334,66.2290472414915,2855183.69772854,0.0,1.0
2008-08-26,78.51,78.51,75.62,75.83,2547800,65.7516755049254,65.7516755049254,63.3313170511076,63.5071908487898,3042170.05063264,0.0,1.0
2008-08-27,81.22,81.22,77.81,78.79,2883400,68.0212849893012,68.0212849893012,65.1654295126512,65.9861739018351,3442889.20794182,0.0,1.0
2008-08-28,80.9,82.87,79.82,81.87,2917000,67.7532868214044,69.403150542519,66.8487930047528,68.5656562678415,3483008.88519328,0.0,1.0
2008-08-29,80.13,81.75,79.82,80.68,1394600,67.1084162299028,68.4651569548803,66.8487930047528,67.5690380809754,1665205.41353807,0.0,1.0
2008-09-02,73.51,80.74,73.08,80.71,4367800,61.5642041315382,67.619287737456,61.2040815934269,67.5941629092157,5215319.23508645,0.0,1.0
2008-09-03,70.17,74.5,69.25,73.5,4123700,58.8716600384503,62.5044701847591,58.0997927556318,61.6654840077824,4915098.85759996,0.125,1.0
2008-09-04,65.64,70.74,65.0,70.22,3910400,55.0710526567461,59.3498821593269,54.5341015034811,58.9136093472991,4660863.44126849,0.0,1.0
2008-09-05,65.03,65.76,61.68,64.44,4390100,54.5592710887904,55.1717309979833,51.7486673959187,54.0642692443742,5232624.94719537,0.0,1.0
2008-09-08,62.92,69.21,61.88,67.06,5244500,52.7890102553697,58.0662333085527,51.916464631314,56.2624130280529,6250996.91022212,0.0,1.0
2008-09-09,56.62,62.98,56.43,62.94,6346000,47.5033973404169,52.8393494259883,47.3439899667913,52.8057899789092,7563891.00815514,0.0,1.0
2008-09-10,59.8,60.68,57.0,57.0,5273500,50.1713733832026,50.909681218942,47.822212087668,47.822212087668,6285562.4379934,0.0,1.0
2008-09-11,62.29,62.36,57.34,58.32,4231800,52.2604489638744,52.3191779962628,48.1074673878401,48.9296738412772,5043944.84215426,0.0,1.0
2008-09-12,65.01,66.34,60.85,61.95,4783100,54.5424913652508,55.6583429806298,51.052308869028,51.9751936637023,5701047.44423367,0.0,1.0
2008-09-15,57.99,61.29,57.23,60.91,4217200,48.6528084028749,51.4214627868978,48.0151789083726,51.1026480396466,5026542.88679354,0.0,1.0
2008-09-16,59.51,59.82,54.2,55.32,5021300,49.9280673918794,50.1881531067421,45.4730507921334,46.4127153103473,5984961.53785839,0.0,1.0
2008-09-17,56.81,60.28,55.93,58.81,4305500,47.6628047140425,50.5740867481514,46.924496878303,49.3407770679957,5131788.95928331,0.0,1.0
2008-09-18,58.53,59.5,54.78,57.8,3730200,49.1058609384423,49.9196775301096,45.9596627747799,48.4934010292493,4446080.4031863,0.0,1.0
2008-09-19,64.11,66.51,62.54,63.99,5372800,53.7874038059719,55.8009706307158,52.4701955081186,53.6867254647347,6403919.57274124,0.0,1.0
2008-09-22,60.55,64.37,60.19,64.01,3248200,50.8006130159351,54.0055402119858,50.4985779922235,53.7035051882742,3871577.49333273,0.0,1.0
2008-09-23,56.87,61.4,56.061,60.67,3966300,47.7131438846611,51.5137512663652,47.034404067487,50.9012913571723,4727491.47583449,0.0,1.0
2008-09-24,55.69,58.09,55.35,57.55,2974100,46.7231401958286,48.7367070205725,46.4378848956566,48.2836544850052,3544873.66015667,0.0,1.0
2008-09-25,56.73,57.69,54.72,56.9,4477000,47.5956858198843,48.4011125497819,45.9093236041613,47.7383134699704,5336202.33903413,0.0,1.0
2008-09-26,55.51,55.79,54.24,54.51,4326500,46.5721226839728,46.8070388135263,45.5066102392125,45.7331365069962,5156819.16904873,0.0,1.0
2008-09-29,48.72,54.0,46.19,53.04,4785000,40.8754065423015,45.3052535567381,38.7527715145506,44.4998268268405,5703312.08226006,0.0,1.0
2008-09-30,55.7,55.87,50.0,50.44,4145600,46.7315300575984,46.8741577076844,41.9493088488316,42.3184627667013,4941201.79064102,0.0,1.0
2008-10-01,52.22,56.01,50.66,54.97,4586100,43.8118581617197,46.9916157724611,42.5030397256362,46.1190701484054,5466240.23833916,0.0,1.0
2008-10-02,44.88,52.0,43.26,51.06,6643700,37.6536996227112,43.6272812027849,36.2945420160091,42.8386341964268,7918724.02944852,0.0,1.0
2008-10-03,46.76,51.64,46.08,46.08,8031900,39.2309936354273,43.3252461790733,38.6604830350832,38.6604830350832,9573340.08641684,0.0,1.0
2008-10-06,45.62,46.37,40.6,44.22,7611500,38.2745493936739,38.9037890264064,34.0628387852513,37.0999687459067,9072259.12520846,0.0,1.0
2008-10-07,40.64,47.16,39.69,47.16,7860500,34.0963982323303,39.566588106218,33.2993613642025,39.566588106218,9369045.89814111,0.0,1.0
2008-10-08,40.83,42.65,37.64,40.49,6203000,34.2558056059559,35.7827604480533,31.5794397014004,33.9705503057838,7393447.19880023,0.0,1.0
2008-10-09,39.21,44.36,39.0,42.62,5120100,32.8966479992537,37.2174268106834,32.7204609020886,35.757590862744,6102722.71523088,0.0,1.0
2008-10-10,37.94,40.32,33.77,37.23,6619200,31.8311355544934,33.8279226556978,28.3325631965009,31.23545536884,7889522.11805555,0.0,1.0
2008-10-13,45.3,45.83,39.78,40.6,4623900,38.0060738170414,38.450736490839,33.3748701201304,34.0628387852513,5511294.61591689,0.0,1.0
2008-10-14,43.18,49.43,41.6,47.96,5756700,36.227423121851,41.4710867279549,34.9018249622279,40.2377770477993,6861495.64554785,0.0,1.0
2008-10-15,35.24,42.0,34.96,41.62,5861100,29.5658728766565,35.2374194330185,29.330956747103,34.9186046857674,6985931.54552444,0.0,1.0
2008-10-16,36.8,37.53,32.33,37.11,8163500,30.87469131274,31.487151221933,27.1244231016545,31.1347770276028,9730196.06761339,0.0,1.0
2008-10-17,39.94,41.64,35.09,35.53,6446100,33.5091079084467,34.9353844093069,29.44002495011,29.8091788679797,7683201.67470356,0.0,1.0
2008-10-20,42.65,43.0,40.09,41.29,4410200,35.7827604480533,36.0764056099952,33.6349558349932,34.6417392473651,5256582.43368513,0.0,1.0
2008-10-21,41.23,43.7,40.89,41.76,4895700,34.5914000767465,36.6636959338788,34.3061447765745,35.0360627505441,5835257.04516627,0.0,1.0
2008-10-22,37.15,40.41,35.27,40.41,5846500,31.1683364746819,33.9034314116257,29.5910424619658,33.9034314116257,6968529.59016372,0.0,1.0
2008-10-23,35.06,37.72,33.048,37.08,7598800,29.4148553648007,31.6465585955586,27.7268151767237,31.1096074422935,9057121.80787414,0.0,1.0
2008-10-24,33.36,34.49,28.92,31.03,5978500,27.9885788639404,28.936633243924,24.2634802381642,26.0337410715849,7125862.33726057,0.0,1.0
2008-10-27,33.18,35.5,31.62,32.58,4359100,27.8375613520846,29.7840092826704,26.5287429160011,27.3341696458987,5195675.58992265,0.0,1.0
2008-10-28,36.18,36.34,31.2501,35.37,4460500,30.3545198830145,30.4887576713308,26.2184019291374,29.6749410796635,5316535.74564703,0.0,1.0
2008-10-29,37.14,39.72,35.0,35.89,4485800,31.1599466129121,33.3245309495118,29.3645161941821,30.1112138916913,5346691.18884058,0.0,1.0
2008-10-30,40.23,40.9,37.5,38.88,3974500,33.7524138997699,34.3145346383442,31.4619816366237,32.6197825608514,4737265.17679051,0.0,1.0
2008-10-31,39.93,41.1,37.63,39.86,4546000,33.5007180466769,34.4823318737396,31.5710498396307,33.4419890142885,5418444.45683474,0.0,1.0
2008-11-03,37.43,41.07,36.52,39.98,5563200,31.4032526042353,34.4571622884303,30.6397751831866,33.5426673555257,6630860.14128092,0.0,1.0
2008-11-04,42.58,43.35,39.94,40.47,5224700,35.724031415665,36.370050771937,33.5091079084467,33.9537705822443,6227396.9981576,0.0,1.0
2008-11-05,37.75,42.45,36.32,41.81,6106600,31.6717281808679,35.614963212658,30.4719779477913,35.078012059393,7278546.61682951,0.0,1.0
2008-11-06,34.01,39.0,33.57,39.0,6025800,28.5339198789752,32.7204609020886,28.1647659611055,32.7204609020886,7182239.90497026,0.0,1.0
2008-11-07,41.03,43.99,38.67,38.85,11419400,34.4236028413512,36.907001925202,32.4435954636863,32.5946129755421,13610951.3045268,0.0,1.0
2008-11-10,39.71,43.93,38.94,43.76,6690900,33.316141087742,36.8566627545834,32.67012173147,36.7140351044974,7974982.40568315,0.0,1.0
2008-11-11,37.33,39.0,36.27,38.65,5146800,31.3193539865377,32.7204609020886,30.4300286389424,32.4268157401468,6134546.83907545,0.0,1.0
2008-11-12,34.89,37.12,34.61,36.6,3653800,29.2722277147147,31.1431668893726,29.0373115851612,30.7068940773447,4355018.11623026,0.0,1.0
2008-11-13,38.02,38.05,32.8,35.29,7267000,31.8982544486515,31.9234240339608,27.5187466048335,29.6078221855053,8661644.49358075,0.0,1.0
2008-11-14,35.73,38.2,34.62,36.76,4467800,29.9769761033751,32.0492719605073,29.045701446931,30.841131865661,5325236.72332737,0.0,1.0
2008-11-17,33.97,36.31,33.77,35.06,4428600,28.5003604318962,30.4635880860215,28.3325631965009,29.4148553648007,5278513.66509862,0.0,1.0
2008-11-18,33.27,34.34,32.1,33.77,5267400,27.9130701080125,28.8107853173775,26.9314562809499,28.3325631965009,6278291.75801393,0.0,1.0
2008-11-19,31.91,34.02,31.75,32.81,6327600,26.7720489073243,28.542309740745,26.6378111190081,27.5271364666033,7541959.77674165,0.0,1.0
2008-11-20,29.56,32.82,29.27,31.18,6225700,24.8004313914292,27.5355263283731,24.557125400106,26.1595889981314,7420503.6636419,0.0,1.0
2008-11-21,31.9,31.98,28.6,30.61,6774700,26.7636590455546,26.8307779397127,23.9950046615317,25.6813668772547,8074864.8617946,0.0,1.0
2008-11-24,37.18,38.33,33.29,33.64,7236500,31.1935060599912,32.1583401635143,27.9298498315521,28.2234949934939,8625291.09368336,0.0,1.0
2008-11-25,39.07,40.78,37.63,38.71,7089600,32.779189934477,34.213856297107,31.5710498396307,32.4771549107654,8450198.81680061,0.0,1.0
2008-11-26,44.68,46.04,38.0,38.61,9262500,37.4859023873159,38.6269235880041,31.881474725112,32.3932562930678,11040110.3786696,0.0,1.0
2008-11-28,45.54,47.96,44.21,44.43,3820400,38.2074304995158,40.2377770477993,37.0915788841369,37.2761558430717,4553591.11370247,0.0,1.0
2008-12-01,41.61,44.54,41.4,44.5,6541800,34.9102148239976,37.3684443225392,34.7340277268326,37.3348848754601,7797267.91634878,0.0,1.0
2008-12-02,44.15,44.75,42.02,42.97,5394200,37.0412397135183,37.5446314197043,35.2541991565581,36.0512360246859,6429426.54840694,0.0,1.0
2008-12-03,44.65,45.67,41.108,42.84,4809000,37.5656060741287,38.4237677358445,34.5855976370724,36.0427897920644,5715916.03170961,0.125,1.0
2008-12-04,42.84,46.75,41.24,43.7,5315300,36.0427897920644,39.3324094953083,34.696653852118,36.7663378597855,6317697.75074777,0.0,1.0
2008-12-05,45.04,45.06,40.25,41.71,5423700,37.8937267094906,37.91055340874,33.8637322392761,35.0920812844772,6446540.60744093,0.0,1.0
2008-12-08,50.96,52.38,47.05,47.91,9290600,42.8744296872922,44.0691253339946,39.5848099840483,40.3083580517694,11042688.6014143,0.0,1.0
2008-12-09,48.74,53.24,48.5,49.71,9120300,41.0066660706166,44.7926734017158,40.8047456796247,41.8227609842091,10840272.1946353,0.0,1.0
2008-12-10,52.14,52.5,49.43,50.0,4947900,43.8672049430027,44.1700855294906,41.5871871947185,42.0667481233244,5881010.79918818,0.0,1.0
2008-12-11,50.69,53.47,50.48,51.3,5841300,42.6472692474263,44.9861804430831,42.4705889053083,43.1604835745308,6942894.63839162,0.0,1.0
2008-12-12,48.19,49.17,45.25,46.84,7352100,40.5439318412601,41.3684401044772,38.0704070516086,39.4081296419303,8738612.23887132,0.0,1.0
2008-12-15,48.08,49.92,47.01,49.16,4195600,40.4513849953888,41.9994413263271,39.5511565855496,41.3600267548526,4986836.61938881,0.0,1.0
2008-12-16,51.37,51.62,49.0,49.32,3845500,43.2193770219035,43.4297107625201,41.2254131608579,41.4946403488472,4570712.22706161,0.0,1.0
2008-12-17,50.98,53.38,50.0,50.39,4612800,42.8912563865416,44.9104602964611,42.0667481233244,42.3948687586863,5482715.21544397,0.0,1.0
2008-12-18,48.05,51.68,47.55,50.32,4971500,40.4261449465148,43.4801908602681,40.0054774652815,42.3359753113137,5909061.45802543,0.0,1.0
2008-12-19,45.26,47.03,43.35,45.0,6322300,38.0788204012333,39.5679832847989,36.4718706229223,37.860073310992,7514605.10028646,0.0,1.0
2008-12-22,43.16,45.43,42.0,45.38,3490100,36.3120169800536,38.2218473448526,35.3360684235925,38.1797805967292,4148288.32236842,0.0,1.0
2008-12-23,43.26,44.83,42.67,43.46,2434100,36.3961504763003,37.7170463673727,35.8997628484451,36.5644174687936,2893140.19812525,0.0,1.0
2008-12-24,43.95,44.13,42.86,43.96,779100,36.9766716004022,37.1281118936461,36.0596164913137,36.9850849500268,926028.317800988,0.0,1.0
2008-12-26,44.15,44.35,43.45,44.26,895000,37.1449385928954,37.3132055853888,36.5560041191689,37.2374854387668,1063785.57878563,0.0,1.0
2008-12-29,44.18,45.13,43.9466,44.16,2096200,37.1701786417694,37.9694468561126,36.9738110615298,37.1533519425201,2491516.57011223,0.0,1.0
2008-12-30,44.16,44.69,43.43,44.44,2829500,37.1533519425201,37.5992594726274,36.5391774199196,37.3889257320107,3363107.59237312,0.0,1.0
2008-12-31,44.87,46.43,44.2,44.7,3546800,37.7506997658713,39.063182307319,37.1870053410188,37.607672822252,4215681.21881215,0.0,1.0
2009-01-02,47.89,48.27,45.2,45.88,3443200,40.2915313525201,40.6112386382574,38.0283403034853,38.6004480779625,4092543.58086557,0.0,1.0
2009-01-05,49.79,50.57,47.25,48.3,4467000,41.8900677812064,42.5463090519303,39.7530769765416,40.6364786871314,5309419.19601723,0.0,1.0
2009-01-06,49.65,51.7,49.21,51.23,5726700,41.7722808864611,43.4970175595174,41.4020935029759,43.1015901271582,6806682.54081752,0.0,1.0
2009-01-07,46.79,48.72,46.39,48.72,4403700,39.366062893807,40.9898393713673,39.0295289088204,40.9898393713673,5234181.62379696,0.0,1.0
2009-01-08,49.36,49.36,46.18,46.38,4744300,41.5282937473459,41.5282937473459,38.8528485667024,39.0211155591957,5639014.43735493,0.0,1.0
2009-01-09,48.7,50.03,47.91,49.74,2754200,40.973012672118,42.0919881721984,40.3083580517694,41.8480010330831,3273606.97328646,0.0,1.0
2009-01-12,45.12,48.47,44.6,48.0,3185400,37.9610335064879,40.7795056307507,37.5235393260054,40.3840781983914,3786125.79068576,0.0,1.0
2009-01-13,46.05,46.69,44.05,44.75,3336900,38.7434750215818,39.2819293975603,37.0608050966488,37.6497395703753,3966196.75737404,0.0,1.0
2009-01-14,43.03,45.12,42.35,45.12,3988800,36.202643434933,37.9610335064879,35.6305356604558,37.9610335064879,4741036.7783912,0.0,1.0
2009-01-15,43.68,44.76,40.5,43.03,5234700,36.7495111605362,37.65815292,34.0740659798928,36.202643434933,6221897.61929513,0.0,1.0
2009-01-16,44.6,45.98,42.2,44.81,3683400,37.5235393260054,38.6845815742091,35.5043354160858,37.7002196681233,4378042.23564133,0.0,1.0
2009-01-20,41.6,44.15,41.03,43.97,4359700,34.9995344386059,37.1449385928954,34.51997351,36.9934982996515,5181883.78528683,0.0,1.0
2009-01-21,43.49,43.7325,40.01,42.0,4510700,36.5896575176676,36.7936812460657,33.6618118482842,35.3360684235925,5361360.45835569,0.0,1.0
2009-01-22,40.14,42.32,39.5,41.68,6575900,33.7711853934048,35.6052956115818,33.2327310174263,35.0668412356032,7816030.82406306,0.0,1.0
2009-01-23,42.09,43.26,39.0,39.89,5044000,35.4117885702145,36.3961504763003,32.812063536193,33.5608516527882,5995234.03284326,0.0,1.0
2009-01-26,41.04,43.39,40.0,41.41,4306000,34.5283868596247,36.5055240214209,33.6533984986595,34.8396807957373,5118056.65055969,0.0,1.0
2009-01-27,40.68,41.75,39.57,41.38,4016200,34.2255062731367,35.1257346829759,33.2916244647989,34.8144407468633,4773604.06873615,0.0,1.0
2009-01-28,42.85,43.5,41.67,41.93,3538900,36.051203141689,36.5980708672922,35.0584278859786,35.2771749762198,4206291.37962511,0.0,1.0
2009-01-29,40.72,42.22,40.43,42.21,3237500,34.2591596716354,35.5211621153351,34.0151725325201,35.5127487657105,3848051.1858307,0.0,1.0
2009-01-30,38.9,41.09,38.42,41.01,5079000,32.7279300399464,34.570453607748,32.3240892579625,34.5031468107507,6036834.58620359,0.0,1.0
2009-02-02,38.3,38.84,36.77,37.91,4443400,32.2231290624665,32.6774499421984,30.9358865698928,31.8950084271046,5281368.53717997,0.0,1.0
2009-02-03,38.7,39.07,37.19,38.48,3853000,32.5596630474531,32.8709569835657,31.2892472541287,32.3745693557105,4579626.63135311,0.0,1.0
2009-02-04,39.1,40.52,38.75,38.83,2969400,32.8961970324397,34.0908926791421,32.6017297955764,32.6690365925737,3529390.94709056,0.0,1.0
2009-02-05,39.61,40.1,37.88,38.71,4691100,33.3252778632976,33.7375319949062,31.8697683782306,32.5680763970778,5575781.59624723,0.0,1.0
2009-02-06,41.55,41.68,39.9,40.11,3492300,34.9574676904826,35.0668412356032,33.5692650024129,33.7459453445308,4150903.21429392,0.0,1.0
2009-02-09,41.86,42.99,41.16,42.06,2726900,35.2182815288472,36.1689900364343,34.6293470551206,35.3865485213405,3241158.5416654,0.0,1.0
2009-02-10,41.23,43.52,40.69,42.04,5419900,34.6882405024933,36.6148975665416,34.2339196227614,35.3697218220912,6442023.97593323,0.0,1.0
2009-02-11,42.26,42.8,40.91,41.72,4160300,35.5548155138338,36.0091363935657,34.419013314504,35.1004946341019,4944879.48985682,0.0,1.0
2009-02-12,42.52,42.54,40.06,41.23,3940200,35.7735626040751,35.7903893033244,33.7038785964075,34.6882405024933,4683271.43858228,0.0,1.0
2009-02-13,42.02,43.39,41.67,42.38,2947000,35.3528951228418,36.5055240214209,35.0584278859786,35.6557757093298,3502766.59293995,0.0,1.0
2009-02-17,39.21,41.14,38.89,40.42,4299500,32.988743878311,34.6125203558713,32.7195166903217,34.0067591828955,5110330.83350706,0.0,1.0
2009-02-18,38.57,39.99,38.05,39.88,3214900,32.4502895023324,33.6449851490349,32.0127953218499,33.5524383031635,3821189.11423232,0.0,1.0
2009-02-19,37.97,39.98,37.8,38.87,2521900,31.9454885248526,33.6365717994102,31.8024615812332,32.7026899910724,2997498.15769774,0.0,1.0
2009-02-20,36.98,37.89,35.98,37.28,4529900,31.1125669120107,31.8781817278552,30.2712319495442,31.3649674007507,5384181.33334194,0.0,1.0
2009-02-23,35.02,37.44,34.78,37.36,5364200,29.4635503855764,31.4995809947453,29.2616299945845,31.432274197748,6375819.66672836,0.0,1.0
2009-02-24,35.33,35.74,33.18,35.01,6926200,29.724364223941,30.0693115585523,27.9154940546381,29.4551370359517,8232392.93383804,0.0,1.0
2009-02-25,32.95,34.76,32.18,34.76,10730500,27.7219870132708,29.2448032953351,27.0741590921716,29.2448032953351,12754135.3666583,0.0,1.0
2009-02-26,34.9,36.7,34.78,36.5,10616000,29.3625901900804,30.8769931225201,29.2616299945845,30.7087261300268,12618042.1278081,0.0,1.0
2009-02-27,33.25,34.65,33.12,33.78,7155900,27.9743875020107,29.1522564494638,27.8650139568901,28.420295032118,8505411.4226057,0.0,1.0
2009-03-02,30.46,33.1852,30.31,32.4,6600700,25.6270629567292,27.9198689964429,25.5008627123593,27.2592527839142,7845507.78758695,0.0,1.0
2009-03-03,30.72,31.76,30.21,31.46,6319000,25.8458100469705,26.7207984079357,25.4167292161126,26.4683979191957,7510682.76239822,0.0,1.0
2009-03-04,32.96,33.53,31.24,31.68,6899400,27.8355672332038,28.3169468849916,26.3829830207914,26.7545743309434,8169555.95317417,0.125,1.0
2009-03-05,30.92,32.19,30.48,31.83,6290700,26.1127347952263,27.1852824404378,25.7411434850744,26.8812531866771,7448796.36412339,0.0,1.0
2009-03-06,31.75,32.2192,30.58,31.43,6713000,26.8136911302858,27.2099425910206,25.8255960555634,26.5434429047207,7948840.35041573,0.0,1.0
2009-03-09,33.47,34.92,31.0,31.16,10210100,28.2662753426981,29.4908376147899,26.1802968516176,26.3154209644002,12089744.5049575,0.0,1.0
2009-03-10,37.7,37.98,34.38,34.56,8323600,31.8386190743866,32.075086271756,29.0347937341488,29.1868083610292,9855946.30429321,0.0,1.0
2009-03-11,37.12,38.66,35.86,38.3,6233400,31.3487941655499,32.6493637510818,30.2846917773873,32.3453344973211,7380947.63001361,0.0,1.0
2009-03-12,40.42,40.77,36.52,37.5,7390400,34.1357289916898,34.4313129884016,30.8420787426153,31.6697139334084,8750947.37460337,0.0,1.0
2009-03-13,39.85,41.38,38.13,41.1,6065100,33.654349339902,34.9464736683851,32.2017651274897,34.7100064710156,7181664.1753771,0.0,1.0
2009-03-16,36.9,38.4,36.76,37.66,8013600,31.1629985104739,32.4297870678102,31.0447649117891,31.8048380461909,9488876.36408334,0.0,1.0
2009-03-17,38.74,38.75,36.12,37.34,5122600,32.7169258074731,32.725371064522,30.504268460659,31.5345898206259,6065653.14748095,0.0,1.0
2009-03-18,38.1,38.75,36.65,38.4,5178200,32.1764293563429,32.725371064522,30.9518670842511,32.4297870678102,6131488.91740247,0.0,1.0
2009-03-19,38.81,40.09,38.48,39.12,4141000,32.7760426068155,33.8570355090758,32.4973491242015,33.0378455753316,4903343.9432551,0.0,1.0
2009-03-20,36.55,38.4,36.44,38.05,5108300,30.8674145137621,32.4297870678102,30.7745166862241,32.1342030710984,6048720.56636804,0.0,1.0
2009-03-23,38.13,38.25,35.5,36.02,5370600,32.2017651274897,32.3031082120766,29.9806625236266,30.4198158901699,6359309.09964884,0.0,1.0
2009-03-24,36.9,37.886,36.75,37.49,3177100,31.1629985104739,31.9957008554963,31.0363196547402,31.6612686763595,3761993.24851866,0.0,1.0
2009-03-25,36.46,38.17,35.27,36.96,4566900,30.7914072003219,32.2355461556853,29.7864216115017,31.2136700527673,5407650.67724022,0.0,1.0
2009-03-26,38.52,38.63,36.89,36.89,4298200,32.5311301523971,32.6240279799351,31.154553253425,31.154553253425,5089483.92583896,0.0,1.0
2009-03-27,37.22,38.0076,36.88,37.67,2911000,31.433246736039,32.098395181211,31.1461079963761,31.8132833032399,3446905.14822883,0.0,1.0
2009-03-30,34.83,35.88,34.04,35.88,3718900,29.4148303013497,30.3015822914852,28.7476549944859,30.3015822914852,4403536.77627902,0.0,1.0
2009-03-31,34.55,35.43,34.17,35.23,3905300,29.1783631039803,29.9215457242843,28.8574433361217,29.7526405833061,4624252.37903747,0.0,1.0
2009-04-01,35.01,35.27,33.67,34.2,3300900,29.5668449282301,29.7864216115017,28.4351804836763,28.8827791072685,3908584.40528635,0.0,1.0
2009-04-02,37.47,38.5,36.35,36.35,6670000,31.6443781622617,32.5142396382993,30.6985093727839,30.6985093727839,7897924.19741887,0.0,1.0
2009-04-03,37.4,38.21,36.94,37.31,4943400,31.5852613629193,32.2693271838809,31.1967795386695,31.5092540494791,5853463.04010802,0.0,1.0
2009-04-06,38.67,39.0,36.23,36.92,5967300,32.6578090081307,32.9365024907447,30.597166288197,31.1798890245717,7065859.5297238,0.0,1.0
2009-04-07,37.01,37.94,36.77,37.81,3291400,31.2558963380119,32.0413052435604,31.0532101688381,31.9315169019246,3897335.48776379,0.0,1.0
2009-04-08,38.01,38.25,37.01,37.16,2611200,32.1004220429028,32.3031082120766,31.2558963380119,31.3825751937455,3091912.99314845,0.0,1.0
2009-04-09,39.89,40.32,38.66,39.04,3661900,33.6881303680976,34.0512764212007,32.6493637510818,32.9702835189404,4336043.27114366,0.0,1.0
2009-04-13,39.44,40.37,38.27,39.46,2491000,33.3080938008967,34.0935027064453,32.3199987261744,33.3249843149946,2949584.58407353,0.0,1.0
2009-04-14,38.72,40.05,38.3505,38.4,2326800,32.7000352933753,33.8232544808802,32.3879830454181,32.4297870678102,2755155.92542043,0.0,1.0
2009-04-15,39.53,39.68,38.2,38.61,2519000,33.3841011143369,33.5107799700705,32.260881926832,32.6071374658373,2982739.28835055,0.0,1.0
2009-04-16,41.65,42.0,39.38,39.86,4108000,35.1744956087056,35.4700796054174,33.2574222586033,33.6627945969509,4864268.75607148,0.0,1.0
2009-04-17,41.18,42.29,40.93,41.54,2965300,34.7775685274069,35.7149920598358,34.5664371011842,35.0815977811676,3511201.59259463,0.0,1.0
2009-04-20,38.59,40.42,38.21,40.42,2945600,32.5902469517395,34.1357289916898,32.2693271838809,34.1357289916898,3487874.88994258,0.0,1.0
2009-04-21,38.59,38.98,37.02,37.91,3368800,32.5902469517395,32.9196119766469,31.2643415950608,32.0159694724137,3988984.56315812,0.0,1.0
2009-04-22,39.09,40.8,38.0,38.31,3092700,33.0125098041849,34.4566487595483,32.0919767858539,32.35377975437,3662055.49705508,0.0,1.0
2009-04-23,39.43,40.0,37.81,39.73,2428100,33.2996485438478,33.7810281956356,31.9315169019246,33.5530062553151,2875104.90910836,0.0,1.0
2009-04-24,40.96,41.65,39.34,39.34,2725700,34.5917728723309,35.1744956087056,33.2236412304076,33.2236412304076,3227492.05170984,0.0,1.0
2009-04-27,40.05,41.39,39.54,40.33,2447400,33.8232544808802,34.954918925434,33.3925463713858,34.0597216782496,2897957.97312788,0.0,1.0
2009-04-28,38.59,39.64,38.05,38.46,2976800,32.5902469517395,33.4769989418749,32.1342030710984,32.4804586101037,3524818.70327983,0.0,1.0
2009-04-29,38.2,39.44,37.87,39.32,3625200,32.260881926832,33.3080938008967,31.982188444218,33.2067507163098,4292586.92660914,0.0,1.0
2009-04-30,37.87,39.78,37.53,39.37,4638400,31.982188444218,33.5952325405596,31.6950497045551,33.2489770015544,5492313.58280476,0.0,1.0
2009-05-01,37.73,38.76,36.62,37.61,3886400,31.8639548455333,32.7338163215709,30.9265313131044,31.7626117609464,4601872.95365048,0.0,1.0
2009-05-04,40.77,41.01,37.93,37.93,3998600,34.4313129884016,34.6339991575754,32.0328599865115,32.0328599865115,4734728.59007483,0.0,1.0
2009-05-05,41.24,41.42,40.1,40.47,3020700,34.8282400697003,34.9802546965807,33.8654807661247,34.1779552769343,3576800.54319988,0.0,1.0
2009-05-06,41.77,42.38,40.14,41.5,3595300,35.2758386932925,35.790999373276,33.8992617943204,35.047816752972,4257182.4388276,0.0,1.0
2009-05-07,41.71,43.8,41.33,42.78,4885400,35.2251671509991,36.990225874221,34.9042473831405,36.1288096552323,5784785.43839133,0.0,1.0
2009-05-08,45.17,45.592,41.26,41.26,6877000,38.1472260899215,38.5036159373855,34.8451305837982,34.8451305837982,8143032.18975257,0.0,1.0
2009-05-11,43.21,44.35,42.57,44.0,3770800,36.4919557083354,37.454715011911,35.9514592572052,37.1591310151992,4464991.38884964,0.0,1.0
2009-05-12,45.66,47.98,44.7,45.37,9512500,38.5610436853181,40.5203433206649,37.7502990086228,38.3161312308997,11263718.7298271,0.0,1.0
2009-05-13,43.36,45.49,43.32,45.49,4785100,36.618634564069,38.4174743154866,36.5848535358734,38.4174743154866,5666020.55128472,0.0,1.0
2009-05-14,44.46,45.18,43.37,43.89,3233700,37.547612839449,38.1556713469704,36.6270798211179,37.0662331876612,3829013.1150215,0.0,1.0
2009-05-15,43.25,45.2,42.602,44.55,2909600,36.525736736531,38.1725618610683,35.9784840797617,37.6236201528892,3445247.41301499,0.0,1.0
2009-05-18,44.77,44.94,43.75,43.99,2624200,37.8094158079652,37.9529851777966,36.9479995889765,37.1506857581503,3107306.24870564,0.0,1.0
2009-05-19,45.06,45.55,44.02,44.93,2636000,38.0543282623835,38.4681458577801,37.176021529297,37.9445399207477,3121278.58836524,0.0,1.0
2009-05-20,45.29,46.95,45.09,45.56,3513400,38.2485691745084,39.6504818446273,38.0796640335303,38.476591114829,4160204.92881732,0.0,1.0
2009-05-21,43.97,45.0,43.18,44.55,2585800,37.1337952440525,38.0036567200901,36.4666199371887,37.6236201528892,3061836.93998287,0.0,1.0
2009-05-22,43.61,44.62,43.46,44.06,1930800,36.8297659902917,37.6827369522315,36.7030871345581,37.2098025574927,2286253.67921685,0.0,1.0
2009-05-26,45.53,45.59,42.85,43.69,3231000,38.4512553436823,38.5019268859757,36.1879264545747,36.897328046683,3825816.05425193,0.0,1.0
2009-05-27,45.47,47.17,45.09,45.43,3228400,38.4005838013888,39.8362774997033,38.0796640335303,38.3668027731932,3822737.4031405,0.0,1.0
2009-05-28,45.86,47.0,44.75,46.1,2751500,38.7299488262963,39.6927081298719,37.7925252938674,38.9326349954701,3258041.74350795,0.0,1.0
2009-05-29,46.98,47.38,46.058,46.27,5547900,39.6758176157741,40.0136278977304,38.8971649158646,39.0762043653015,6569249.42351726,0.0,1.0
2009-06-01,50.5,51.29,48.22,48.38,4933900,42.64854809699,43.3157234038538,40.7230294898388,40.8581536026213,5842214.12258545,0.0,1.0
2009-06-02,50.2,51.25,49.38,51.25,4928600,42.3951903855227,43.2819423756582,41.7026793075122,43.2819423756582,5835938.41070445,0.0,1.0
2009-06-03,48.09,49.69,47.33,49.69,4980600,40.7188068613143,42.0735602607342,40.0752989965898,42.0735602607342,5882221.81499031,0.125,1.0
2009-06-04,51.67,51.98,48.7,48.88,5908000,43.7500675925163,44.0125510636539,41.2353065948431,41.3877163522779,6977506.01994996,0.0,1.0
2009-06-05,52.9,53.17,51.72,52.44,5783000,44.7915342683204,45.0201489044725,43.7924036362482,44.4020426659871,6829877.67660301,0.0,1.0
2009-06-08,51.5,52.43,50.41,51.77,4245100,43.606125043828,44.3935754572408,42.6831992904731,43.8347396799801,5013576.64273689,0.0,1.0
2009-06-09,53.9,54.45,51.99,51.99,4487400,45.6382551429578,46.1039516240084,44.0210182724003,44.0210182724003,5299739.42348061,0.0,1.0
2009-06-10,54.76,55.4,53.05,54.99,5034800,46.366435095146,46.908336454914,44.918542399516,46.5611808963126,5946233.46466554,0.0,1.0
2009-06-11,53.82,54.69,53.29,54.55,3425400,45.5705174729868,46.3071646339214,45.121755409429,46.1886237114721,4045489.01840497,0.0,1.0
2009-06-12,53.85,53.85,52.8,53.22,2636900,45.5959190992259,45.5959190992259,44.7068621808566,45.0624849482043,3114249.42857245,0.0,1.0
2009-06-15,51.47,52.95,50.92,52.67,3257600,43.5807234175888,44.8338703120522,43.1150269365382,44.5967884671538,3847312.73029604,0.0,1.0
2009-06-16,51.2,52.86,51.0,51.67,3014700,43.3521087814367,44.7576654333349,43.1827646065092,43.7500675925163,3560441.33350426,0.0,1.0
2009-06-17,51.09,51.49,49.6,50.68,3518200,43.2589694852266,43.5976578350816,41.9973553820168,42.9118139266252,4155088.30050574,0.0,1.0
2009-06-18,50.39,51.94,49.72,51.54,2323300,42.6662648729804,43.9786822286684,42.0989618869733,43.6399938788134,2743879.44078364,0.0,1.0
2009-06-19,50.27,51.59,50.0,51.59,3011200,42.5646583680239,43.6823299225453,42.3360437318718,43.6823299225453,3556307.73989054,0.0,1.0
2009-06-22,47.36,49.5,47.31,49.5,2770000,40.100700622829,41.9126832945531,40.0583645790971,41.9126832945531,3271444.08856827,0.0,1.0
2009-06-23,48.85,49.11,47.32,47.39,2548500,41.3623147260387,41.5824621534445,40.0668317878435,40.1261022490681,3009846.66415749,0.0,1.0
2009-06-24,50.22,51.18,49.22,49.39,3203000,42.522322324292,43.335174363944,41.6756014496546,41.819543998343,3782828.66992209,0.0,1.0
2009-06-25,52.42,52.54,49.33,49.81,3433800,44.3851082484944,44.4867147534509,41.7687407458647,42.1751667656907,4055409.64307789,0.0,1.0
2009-06-26,51.83,53.24,51.25,52.49,2420900,43.8855429324583,45.0794193656971,43.3944448251686,44.444378709719,2859147.65126893,0.0,1.0
2009-06-29,52.15,52.94,51.48,52.25,1675700,44.1564936123423,44.8254031033059,43.5891906263352,44.241165699806,1979046.51957179,0.0,1.0
2009-06-30,51.29,52.6191,50.64,52.05,1610400,43.4283136601541,44.5536903746347,42.8779450916398,44.0718215248785,1901925.47300735,0.0,1.0
2009-07-01,50.46,52.63,50.33,51.82,2112800,42.725535334205,44.5629196321683,42.6154616205022,43.8770757237119,2495273.31058738,0.0,1.0
2009-07-02,48.44,49.89,47.75,49.7,2998500,41.0151591674374,42.2429044356617,40.4309217639376,42.0820274694806,3541308.70020649,0.0,1.0
2009-07-06,47.53,48.24,46.51,48.24,3040800,40.2446431715173,40.8458149925099,39.3809878793871,40.8458149925099,3591266.1315951,0.0,1.0
2009-07-07,46.33,48.4297,46.2,48.25,2628400,39.2285781219524,41.0064379424286,39.1185044082495,40.8542822012563,3104210.70122486,0.0,1.0
2009-07-08,46.16,46.95,45.16,46.71,3763300,39.084635573264,39.7535450642276,38.2379146986266,39.5503320543146,4444557.95614043,0.0,1.0
2009-07-09,48.29,48.79,46.62,47.09,3319000,40.8881510362418,41.3115114735605,39.4741271755973,39.8720859866769,3919827.77254805,0.0,1.0
2009-07-10,47.0,47.59,46.0,47.59,2876500,39.7958811079595,40.2954464239956,38.9491602333221,40.2954464239956,3397223.43709987,0.0,1.0
2009-07-13,47.49,47.81,45.77,47.26,2775900,40.2107743365318,40.4817250164158,38.7544144321554,40.0160285353652,3278412.14637425,0.0,1.0
2009-07-14,47.35,48.0,46.56,47.19,2034400,40.0922334140826,40.6426019825969,39.423323923119,39.9567580741406,2402680.81364018,0.0,1.0
2009-07-15,49.09,49.41,48.09,48.09,2704300,41.5655277359517,41.8364784158357,40.7188068613143,40.7188068613143,3193850.63130513,0.0,1.0
2009-07-16,49.61,49.92,48.43,48.56,2517200,42.0058225907632,42.2683060619008,41.006691958691,41.1167656723939,2972880.52698342,0.0,1.0
2009-07-17,49.39,49.75,48.83,49.32,1666700,41.819543998343,42.1243635132124,41.345380308546,41.7602735371183,1968417.27885081,0.0,1.0
2009-07-20,51.35,51.48,50.0,50.28,2907600,43.4791169126323,43.5891906263352,42.3360437318718,42.5731255767703,3433953.36892459,0.0,1.0
2009-07-21,50.84,52.48,50.08,51.76,2156000,43.0472892665672,44.4359115009726,42.4037814018428,43.8262724712337,2546293.66604809,0.0,1.0
2009-07-22,50.86,51.64,50.29,50.29,1657900,43.06422368406,43.7246659662772,42.5815927855167,42.5815927855167,1958024.24347919,0.0,1.0
2009-07-23,52.76,53.14,50.87,51.43,2271500,44.6729933458711,44.9947472782333,43.0726908928064,43.5468545826033,2682702.25530066,0.0,1.0
2009-07-24,53.4,53.81,51.45,52.22,1744800,45.2148947056391,45.5620502642404,43.5637890000961,44.2157640735669,2060655.46777398,0.0,1.0
2009-07-27,54.97,55.0,52.86,53.4,2453600,46.5442464788199,46.569648105059,44.7576654333349,45.2148947056391,2897767.22588849,0.0,1.0
2009-07-28,53.65,53.99,52.43,53.79,2733600,45.4265749242984,45.7144600216752,44.3935754572408,45.5451158467477,3228454.71498565,0.0,1.0
2009-07-29,51.62,53.01,50.649,53.01,2005000,43.7077315487844,44.8846735645305,42.8855655795115,44.8846735645305,2367958.62728498,0.0,1.0
2009-07-30,52.56,53.3,52.2,52.97,1802500,44.5036491709436,45.1302226181753,44.1988296560742,44.850804729545,2128800.71106293,0.0,1.0
2009-07-31,52.8,53.38,52.16,52.35,1766600,44.7068621808566,45.1979602881463,44.1649608210887,44.3258377872698,2086401.85085369,0.0,1.0
2009-08-03,54.01,55.26,53.3,53.8,2858500,45.7313944391679,46.7897955324647,45.1302226181753,45.5535830554941,3375964.95565791,0.0,1.0
2009-08-04,53.8,54.38,53.28,53.91,1684500,45.5535830554941,46.0446811627838,45.1132882006826,45.6467223517042,1989439.55494341,0.0,1.0
2009-08-05,55.59,55.8,54.01,54.21,2412700,47.0692134210951,47.2470248047689,45.7313944391679,45.9007386140954,2849463.23194537,0.0,1.0
2009-08-06,56.0,56.92,55.4,56.01,2953400,47.4163689796964,48.1953521843629,46.908336454914,47.4248361884428,3488044.39392691,0.0,1.0
2009-08-07,58.21,58.62,56.44,57.37,2333300,49.2876221126451,49.6347776712465,47.7889261645369,48.5763765779497,2755689.7082514,0.0,1.0
2009-08-10,57.49,58.6,57.16,58.6,2834100,48.6779830829062,49.6178432537537,48.3985651942758,49.6178432537537,3347147.90303659,0.0,1.0
2009-08-11,53.96,57.36,53.42,57.17,6013300,45.689058395436,48.5679093692033,45.2318291231318,48.4070324030222,7101868.13638543,0.0,1.0
2009-08-12,54.83,55.79,54.0,54.38,4447200,46.4257055563706,47.2385575960226,45.7229272304215,46.0446811627838,5252262.14826023,0.0,1.0
2009-08-13,55.96,56.09,54.55,55.03,2358100,47.3825001447109,47.4925738584138,46.1886237114721,46.5950497312981,2784979.17157143,0.0,1.0
2009-08-14,54.03,56.07,53.55,56.07,2655600,45.7483288566607,47.475639440921,45.3419028368347,47.475639440921,3136334.62873715,0.0,1.0
2009-08-17,51.52,52.78,50.9,52.57,3293100,43.6230594613207,44.6899277633639,43.0980925190455,44.51211637969,3889239.17980657,0.0,1.0
2009-08-18,52.54,52.9,51.78,51.92,2114600,44.4867147534509,44.7915342683204,43.8432068887264,43.9617478111757,2497399.15873158,0.0,1.0
2009-08-19,53.22,53.61,51.28,51.81,2123200,45.0624849482043,45.3927060893129,43.4198464514077,43.8686085149656,2507555.98875385,0.0,1.0
2009-08-20,54.44,54.68,52.9524,53.29,2384800,46.095484415262,46.298697425175,44.8359024421514,45.121755409429,2816512.58571033,0.0,1.0
2009-08-21,55.87,56.1,54.98,55.1,2915400,47.3062952659935,47.5010410671602,46.5527136875662,46.6543201925227,3443165.37754944,0.0,1.0
2009-08-24,55.48,57.0,55.19,56.33,2086000,46.9760741248849,48.2630898543338,46.7305250712401,47.6957868683268,2463621.7937738,0.0,1.0
2009-08-25,54.96,56.5,54.67,56.13,2280700,46.5357792700735,47.8397294170151,46.2902302164286,47.5264426933993,2693567.701371,0.0,1.0
2009-08-26,53.93,54.86,53.26,54.8,2171200,45.6636567691969,46.4511071826097,45.0963537831898,46.4003039301315,2564245.27259908,0.0,1.0
2009-08-27,54.09,54.38,53.23,54.11,2755000,45.7991321091389,46.0446811627838,45.0709521569507,45.8160665266317,3253728.68736664,0.0,1.0
2009-08-28,53.58,54.88,53.45,54.55,2563400,45.3673044630738,46.4680416001025,45.257230749371,46.1886237114721,3027443.96268445,0.0,1.0
2009-08-31,52.9,52.9899,51.87,52.73,2351500,44.7915342683204,44.8676544749503,43.9194117674438,44.647591719632,2777184.39504271,0.0,1.0
2009-09-01,52.9,52.9,52.9,52.9,2574100,44.7915342683204,44.7915342683204,44.7915342683204,44.7915342683204,3040080.94887494,0.0,1.0
2009-09-02,50.86,51.73,50.6,51.2,3289400,43.1700637933897,43.9085214320104,42.9493753036869,43.4586564337702,3875344.84082966,0.125,1.0
2009-09-03,52.46,52.46,50.76,51.26,2232600,44.528146806945,44.528146806945,43.0851836050425,43.5095845467785,2630295.76568259,0.0,1.0
2009-09-04,52.99,53.16,51.96,52.41,1849000,44.9780118051852,45.1223081253754,44.1037458652089,44.4857067127714,2178364.62901868,0.0,1.0
2009-09-08,53.54,53.89,53.2501,53.89,1801000,45.4448528410948,45.7419335003101,45.1987851750763,45.7419335003101,2121814.3303746,0.0,1.0
2009-09-09,53.44,54.22,52.83,53.44,2572200,45.3599726527476,46.0220381218558,44.8422035038297,45.3599726527476,3030389.12858943,0.0,1.0
2009-09-10,54.23,54.27,53.03,53.33,2772600,46.0305261406906,46.0644782160294,45.0119638805241,45.2666044455657,3266486.62542844,0.0,1.0
2009-09-11,54.28,54.87,53.5,54.5,2091100,46.0729662348642,46.5737593461127,45.4109007657559,46.259702649228,2463590.19780474,0.0,1.0
2009-09-14,54.38,54.57,53.07,53.73,1841400,46.1578464232114,46.3191187810711,45.045915955863,45.6061251989545,2169410.83173337,0.0,1.0
2009-09-15,55.07,55.34,53.62,54.66,1864700,46.7435197228071,46.9726962313446,45.5127569917726,46.3955109505835,2196861.28920018,0.0,1.0
2009-09-16,56.03,56.13,54.83,55.26,3118500,47.5583695309403,47.6432497192875,46.5398072707738,46.9047920806668,3674002.21503231,0.0,1.0
2009-09-17,55.9,56.75,55.27,55.77,2918300,47.4480252860889,48.1695068870402,46.9132800995015,47.3376810412376,3438140.34443765,0.0,1.0
2009-09-18,56.05,56.39,55.47,56.23,1760300,47.5753455686097,47.8639382089902,47.0830404761959,47.7281299076347,2073864.38964931,0.0,1.0
2009-09-21,55.02,55.375,54.57,55.19,2012700,46.7010796286335,47.0024042972661,46.3191187810711,46.8453759488237,2371224.71001941,0.0,1.0
2009-09-22,54.72,55.47,54.6,55.47,2411300,46.4464390635919,47.0830404761959,46.3445828375752,47.0830404761959,2840827.81500959,0.0,1.0
2009-09-23,53.38,54.9,53.29,54.78,2293900,45.3090445397393,46.5992234026168,45.2326523702268,46.4973671766002,2702515.20957596,0.0,1.0
2009-09-24,51.84,54.15,51.54,53.61,3110700,44.0018896391923,45.9626219900128,43.7472490741507,45.5042689729379,3664812.79150265,0.0,1.0
2009-09-25,50.87,51.85,50.825,51.59,2643200,43.1785518122244,44.010377658027,43.1403557274681,43.7896891683243,3114036.44533379,0.0,1.0
2009-09-28,51.5,51.94,50.8,51.07,2515800,43.7132969988118,44.0867698275395,43.1191356803813,43.3483121889188,2963942.52768264,0.0,1.0
2009-09-29,51.06,51.8537,50.8,51.76,2223600,43.3398241700841,44.0135182249959,43.1191356803813,43.9339854885145,2619692.58468682,0.0,1.0
2009-09-30,50.85,51.7447,50.0,51.59,3177400,43.1615757745549,43.9209988196974,42.4400941736037,43.7896891683243,3743394.14399349,0.0,1.0
2009-10-01,49.35,51.15,49.34,50.61,3431500,41.8883729493468,43.4162163395966,41.8798849305121,42.9578633225216,4042757.28744056,0.0,1.0
2009-10-02,47.59,49.19,47.42,48.21,4080000,40.394481634436,41.7525646479913,40.2501853142457,40.9207388021887,4806775.38474646,0.0,1.0
2009-10-05,48.0,48.2,46.68,48.01,4841200,40.7424904066595,40.912250783354,39.6220719204764,40.7509784254943,5703568.87074377,0.0,1.0
2009-10-06,47.98,48.85,47.55,48.82,6542000,40.7255143689901,41.4639720076108,40.3605295590971,41.4385079511066,7707334.45269886,0.0,1.0
2009-10-07,48.78,49.2,46.95,47.06,7722500,41.4045558757678,41.761052666826,39.8512484290139,39.9446166361958,9098118.3599766,0.0,1.0
2009-10-08,48.71,50.3,48.45,50.11,5581700,41.3451397439247,42.6947347386453,41.124451254222,42.5334623807856,6575975.04045082,0.0,1.0
2009-10-09,48.75,49.08,48.12,48.66,2563500,41.3790918192636,41.6591964408094,40.8443466326762,41.3026996497511,3020139.38696019,0.0,1.0
2009-10-12,48.49,49.3,48.46,49.1,2971400,41.1584033295609,41.8459328551732,41.1329392730567,41.6761724784788,3500699.11231265,0.0,1.0
2009-10-13,48.02,48.66,47.55,48.55,2806700,40.759466444329,41.3026996497511,40.3605295590971,41.2093314425692,3306660.90009017,0.0,1.0
2009-10-14,49.39,49.54,48.38,49.44,3321500,41.9223250246857,42.0496453072065,41.0650351223789,41.9647651188593,3913162.85304789,0.0,1.0
2009-10-15,50.92,51.13,49.0,49.23,5230100,43.220991906398,43.3992403019271,41.5912922901316,41.7865167233302,6161744.10288296,0.0,1.0
2009-10-16,50.24,50.74,49.9558,50.31,3417500,42.643806625637,43.068207567373,42.4025771303542,42.70322275748,4026263.45033604,0.0,1.0
2009-10-19,51.54,51.75,50.09,50.64,2910800,43.7472490741507,43.9254974696798,42.5164863431162,42.9833273790258,3429304.36027451,0.0,1.0
2009-10-20,50.6,51.75,50.0,51.75,2544700,42.9493753036869,43.9254974696798,42.4400941736037,43.9254974696798,2997990.51999126,0.0,1.0
2009-10-21,50.41,51.54,50.23,50.37,2474300,42.7881029458272,43.7472490741507,42.6353186068023,42.7541508704883,2915050.08197995,0.0,1.0
2009-10-22,50.64,51.0,49.45,50.48,2141800,42.9833273790258,43.2888960570758,41.973253137694,42.8475190776703,2523321.45074754,0.0,1.0
2009-10-23,49.54,51.25,49.37,50.91,1818400,42.0496453072065,43.5010965279438,41.9053489870163,43.2125038875633,2142313.81363308,0.0,1.0
2009-10-26,48.24,50.47,48.12,49.84,2413900,40.9462028586928,42.8390310588356,40.8443466326762,42.3042858722482,2843890.95618615,0.0,1.0
2009-10-27,47.72,48.8,47.64,48.24,2230600,40.5048258792874,41.4215319134372,40.4369217286096,40.9462028586928,2627939.50323908,0.0,1.0
2009-10-28,45.82,47.57,45.77,47.41,3332300,38.8921023006904,40.3775055967665,38.8496622065168,40.241697295411,3925886.67024281,0.0,1.0
2009-10-29,46.96,47.41,46.27,46.56,2504400,39.8597364478486,40.241697295411,39.2740631482528,39.5202156944598,2950511.83175467,0.0,1.0
2009-10-30,44.42,46.86,44.33,46.65,4492200,37.7037796638295,39.7748562595014,37.627387494317,39.5966078639722,5292401.07435247,0.0,1.0
2009-11-02,44.47,45.58,43.66,45.24,4505300,37.7462197580031,38.6883898486571,37.0586902323907,38.3997972082766,5307834.59335741,0.0,1.0
2009-11-03,44.77,45.24,43.58,43.59,3598600,38.0008603230447,38.3997972082766,36.990786081713,36.9992741005477,4239623.01459526,0.0,1.0
2009-11-04,44.95,46.738,44.82,45.3,4161500,38.1536446620697,39.6713024297178,38.0433004172183,38.4507253212849,4902793.07931922,0.0,1.0
2009-11-05,45.25,46.11,45.24,45.37,4461900,38.4082852271113,39.1382548468973,38.3997972082766,38.510141453128,5256703.6983334,0.0,1.0
2009-11-06,45.4,46.07,44.69,45.07,3114300,38.5356055096321,39.1043027715584,37.932956172367,38.2555008880864,3669054.06390096,0.0,1.0
2009-11-09,48.01,48.08,46.15,46.24,3999500,40.7509784254943,40.8103945573373,39.1722069222362,39.2485990917487,4711935.82139546,0.0,1.0
2009-11-10,44.38,46.39,44.09,46.04,12402000,37.6698275884906,39.3759193742695,37.4236750422837,39.0788387150543,14611183.4121632,0.0,1.0
2009-11-11,44.72,45.35,44.51,44.93,5086200,37.9584202288711,38.4931654154585,37.780171833342,38.1366686244003,5992211.02007291,0.0,1.0
2009-11-12,43.65,45.0,43.41,44.79,4351000,37.050202213556,38.1960847562433,36.8464897615227,38.0178363607142,5126048.94584114,0.0,1.0
2009-11-13,43.24,44.21,43.17,43.71,5054900,36.7021934413325,37.5255312683004,36.6427773094894,37.1011303265643,5955335.51283208,0.0,1.0
2009-11-16,45.28,45.44,43.79,43.88,6454200,38.4337492836155,38.569557584971,37.1690344772421,37.2454266467546,7603894.53142907,0.0,1.0
2009-11-17,45.37,45.5,44.41,44.83,3031600,38.510141453128,38.6204856979794,37.6952916449948,38.0517884360531,3571622.6118621,0.0,1.0
2009-11-18,45.38,45.98,45.09,45.47,4086300,38.5186294719627,39.0279106020459,38.2724769257558,38.5950216414752,4814197.6114435,0.0,1.0
2009-11-19,43.96,45.19,43.45,44.99,3627900,37.3133307974324,38.357357114103,36.8804418368616,38.1875967374086,4274142.25939257,0.0,1.0
2009-11-20,44.32,44.47,43.56,43.91,3135400,37.6188994754823,37.7462197580031,36.9738100440435,37.2708907032588,3693912.63267992,0.0,1.0
2009-11-23,44.18,45.3,43.98,45.11,3073200,37.5000672117962,38.4507253212849,37.3303068351018,38.2894529634252,3620632.87068697,0.0,1.0
2009-11-24,43.18,44.37,43.06,44.2,4155100,36.6512653283241,37.6613395696559,36.5494091023075,37.5170432494657,4895253.03950001,0.0,1.0
2009-11-25,44.1,44.21,43.67,44.21,3694200,37.4321630611185,37.5255312683004,37.0671782512255,37.5255312683004,4352252.3593947,0.0,1.0
2009-11-27,43.07,43.5,42.0,42.74,1855700,36.5578971211422,36.9228819310352,35.6496791058271,36.2777924995964,2186258.10820442,0.0,1.0
2009-11-30,42.48,43.34,42.37,43.21,3276000,36.0571040098937,36.7870736296797,35.9637358027118,36.6767293848283,3859557.88245819,0.0,1.0
2009-12-01,42.48,42.48,42.48,42.48,3658800,36.0571040098937,36.0571040098937,36.0571040098937,36.0571040098937,4310546.51414469,0.0,1.0
2009-12-02,42.75,43.2,42.5,43.11,3919300,36.3923807538652,36.7754584460111,36.1795598137841,36.6988429075819,4603987.74494039,0.125,1.0
2009-12-03,42.32,43.49,42.24,42.88,4300000,36.0263287369257,37.0223307365052,35.9582260360998,36.5030476427073,5051194.67844863,0.0,1.0
2009-12-04,42.57,43.54,41.93,43.02,5038600,36.2391496770068,37.0648949245214,35.6943280703992,36.6222273691527,5918825.46670494,0.0,1.0
2009-12-07,42.17,43.32,41.95,42.59,4594100,35.8986361728771,36.87761249725,35.7113537456057,36.2561753522133,5396672.90052577,0.0,1.0
2009-12-08,40.8,41.95,40.75,41.82,5026700,34.7323774212327,35.7113537456057,34.6898132332165,35.6006868567635,5904846.57910645,0.0,1.0
2009-12-09,40.61,40.9837,40.24,40.78,4293200,34.5706335067711,34.8887582480043,34.2556585154511,34.7153517460262,5043206.74267806,0.0,1.0
2009-12-10,40.19,41.16,40.15,41.16,5717700,34.2130943274349,35.0388395749495,34.1790429770219,35.0388395749495,6716561.81696877,0.0,1.0
2009-12-11,39.86,40.51,39.77,40.47,4932700,33.9321706865278,34.4855051307387,33.8555551480987,34.4514537803257,5794425.11404269,0.0,1.0
2009-12-14,40.53,40.585,39.9,40.17,3771900,34.5025308059451,34.549351412763,33.9662220369408,34.1960686522284,4430837.49014893,0.0,1.0
2009-12-15,43.48,43.79,40.49,40.49,9854700,37.0138178989019,37.2777158646025,34.4684794555322,34.4684794555322,11576280.9762111,0.0,1.0
2009-12-16,43.79,44.17,43.15,43.82,5384400,37.2777158646025,37.6012036935257,36.7328942579949,37.3032543774122,6325035.49456716,0.0,1.0
2009-12-17,43.09,43.57,42.8,43.3,3307600,36.6818172323754,37.0904334373311,36.4349449418814,36.8605868220435,3885425.93452016,0.0,1.0
2009-12-18,43.64,43.93,43.1,43.62,3041700,37.1500233005538,37.3968955910479,36.6903300699787,37.1329976253473,3573074.15196214,0.0,1.0
2009-12-21,43.94,44.14,43.44,44.04,2929800,37.4054084286511,37.575665180716,36.979766548489,37.4905368046836,3441625.62067879,0.0,1.0
2009-12-22,43.84,44.49,43.63,43.9,2480100,37.3202800526187,37.8736144968295,37.1415104629506,37.3713570782381,2913364.63302801,0.0,1.0
2009-12-23,44.89,45.05,43.58,43.79,2875700,38.2141280009592,38.3503334026111,37.0989462749344,37.2777158646025,3378074.54344529,0.0,1.0
2009-12-24,45.4,45.64,45.0,45.0,1072200,38.6482827187246,38.8525908212025,38.3077692145949,38.3077692145949,1259509.51958898,0.0,1.0
2009-12-28,45.45,46.03,45.2,45.63,2351800,38.6908469067409,39.184591487729,38.4780259666598,38.8440779835992,2762651.08018034,0.0,1.0
2009-12-29,45.58,45.82,45.2,45.51,1890100,38.801513795583,39.0058218980609,38.4780259666598,38.7419239323603,2220293.73528739,0.0,1.0
2009-12-30,45.25,45.65,44.78,45.65,1984400,38.520590154676,38.8611036588057,38.1204867873236,38.8611036588057,2331067.6092822,0.0,1.0
2009-12-31,45.04,45.54,44.8915,45.14,1705000,38.3418205650079,38.76746244517,38.2154049265997,38.4269489410403,2002857.42482672,0.0,1.0
2010-01-04,46.01,46.02,45.2,45.46,3553300,39.1675658125225,39.1760786501257,38.4780259666598,38.6993597443441,4174048.84905384,0.0,1.0
2010-01-05,45.98,46.41,45.605,46.02,2981200,39.1420272997128,39.5080793166522,38.8227958895911,39.1760786501257,3502005.0175328,0.0,1.0
2010-01-06,47.18,47.33,45.86,46.0,3951000,40.163567812102,40.2912603761506,39.0398732484738,39.1590529749192,4641225.62198849,0.0,1.0
2010-01-07,48.97,49.08,47.36,47.72,5254900,41.6873657430825,41.7810069567182,40.3167988889603,40.6232610426771,6172912.30599528,0.0,1.0
2010-01-08,49.76,49.87,48.8,48.87,3991200,42.3598799137387,42.4535211273744,41.5426475038274,41.6022373670501,4688448.41874981,0.0,1.0
2010-01-11,49.98,50.31,49.62,50.05,3342500,42.5471623410101,42.8280859819171,42.2407001872933,42.6067522042328,3926422.84016617,0.0,1.0
2010-01-12,49.12,49.43,48.5,49.17,2950500,41.8150583071312,42.0789562728317,41.2872623757301,41.8576224951474,3465941.83692155,0.0,1.0
2010-01-13,49.44,49.58,48.43,49.34,3236500,42.0874691104349,42.2066488368803,41.2276725125074,42.0023407344025,3801905.01786023,0.0,1.0
2010-01-14,50.2,50.5,49.33,49.33,3406600,42.7344447682814,42.9898298963787,41.9938278967993,41.9938278967993,4001720.88176817,0.0,1.0
2010-01-15,49.09,50.13,49.0,50.04,3147300,41.7895197943214,42.6748549050587,41.7129042558922,42.5982393666295,3697122.09569334,0.0,1.0
2010-01-19,49.5,49.61,48.92,49.1,2056200,42.1385461360544,42.2321873496901,41.6448015550663,41.7980326319247,2415410.81344792,0.0,1.0
2010-01-20,48.52,49.25,47.6424,49.14,3380800,41.3042880509366,41.9257251959733,40.5572014228759,41.8320839823376,3971413.71369747,0.0,1.0
2010-01-21,46.54,48.68,46.53,48.68,4269100,39.6187462054944,41.4404934525884,39.6102333678911,41.4404934525884,5014896.55855001,0.0,1.0
2010-01-22,46.41,47.68,46.4,46.5,3446300,39.5080793166522,40.5892096922641,39.499566479049,39.5846948550814,4048356.33031105,0.0,1.0
2010-01-25,46.81,47.49,46.75,46.75,2015800,39.848592820782,40.4274657778025,39.7975157951625,39.7975157951625,2367953.07739924,0.0,1.0
2010-01-26,46.76,47.38,46.425,46.6,1926100,39.8060286327657,40.3338245641668,39.5208485730571,39.6698232311138,2262582.80701393,0.0,1.0
2010-01-27,47.13,47.2,46.01,46.74,2524300,40.1210036240857,40.1805934873084,39.1675658125225,39.7890029575592,2965286.21553672,0.0,1.0
2010-01-28,46.05,47.89,45.3333,47.55,2386400,39.2016171629355,40.7679792819322,38.591502091911,40.478542803422,2803295.5768953,0.0,1.0
2010-01-29,45.34,47.14,45.21,46.36,2522800,38.5972056931052,40.129516461689,38.486538804263,39.465515128636,2963524.17088144,0.0,1.0
2010-02-01,45.96,46.32,45.2,45.64,1651400,39.1250016245063,39.431463778223,38.4780259666598,38.8525908212025,1939893.69581164,0.0,1.0
2010-02-02,47.6,47.65,46.01,46.39,3247900,40.5211069914382,40.5636711794544,39.1675658125225,39.4910536414457,3815296.5572403,0.0,1.0
2010-02-03,46.8,48.13,46.68,47.34,2742500,39.8400799831787,40.9722873844101,39.7379259319398,40.2997732137538,3221604.97805706,0.0,1.0
2010-02-04,44.31,46.4,44.0,46.4,5884900,37.7203834199711,39.499566479049,37.4564854542706,39.499566479049,6912971.06120985,0.0,1.0
2010-02-05,43.06,44.49,41.705,44.24,5709400,36.6562787195657,37.8736144968295,35.5027892243262,37.6607935567484,6706811.83654293,0.0,1.0
2010-02-08,42.44,43.82,42.43,43.25,4415600,36.1284827881646,37.3032543774122,36.1199699505614,36.8180226340273,5186989.58654832,0.0,1.0
2010-02-09,43.28,43.76,42.48,43.09,3971200,36.8435611468371,37.2521773517927,36.1625341385776,36.6818172323754,4664954.49001283,0.0,1.0
2010-02-10,43.53,43.8,42.44,43.33,2786700,37.0563820869181,37.2862287022057,36.1284827881646,36.8861253348533,3273526.56056577,0.0,1.0
2010-02-11,44.42,44.53,43.05,43.39,2889600,37.8140246336068,37.9076658472425,36.6477658819625,36.9372023604727,3394402.82391748,0.0,1.0
2010-02-12,44.11,44.22,43.31,43.81,2112400,37.5501266679063,37.6437678815419,36.8690996596468,37.294741539809,2481428.75319881,0.0,1.0
2010-02-16,45.49,45.58,44.66,44.73,2644900,38.7248982571538,38.801513795583,38.0183327360846,38.0779225993073,3106954.60582065,0.0,1.0
2010-02-17,45.58,45.97,45.13,45.93,2600900,38.801513795583,39.1335144621095,38.4184361034371,39.0994631116965,3055267.96259931,0.0,1.0
2010-02-18,46.81,47.02,45.3,45.34,2600200,39.848592820782,40.0273624104501,38.5631543426922,38.5972056931052,3054445.67509351,0.0,1.0
2010-02-19,45.94,46.8,45.8,46.7,3273700,39.1079759492998,39.8400799831787,38.9887962228544,39.7549516071463,3845603.72531099,0.0,1.0
2010-02-22,46.4,47.33,46.14,46.75,3145900,39.499566479049,40.2912603761506,39.2782327013647,39.7975157951625,3695477.52068175,0.0,1.0
2010-02-23,45.01,46.49,44.51,46.41,3541700,38.3162820521982,39.5761820174782,37.890640172036,39.5080793166522,4160422.37038639,0.0,1.0
2010-02-24,45.28,45.4,44.77,45.23,1842200,38.5461286674857,38.6482827187246,38.1119739497203,38.5035644794695,2164025.77596234,0.0,1.0
2010-02-25,45.05,45.17,43.64,44.5,2761000,38.3503334026111,38.45248745385,37.1500233005538,37.8821273344327,3243336.86213876,0.0,1.0
2010-02-26,42.8,43.2,41.85,42.76,10599100,36.4349449418814,36.7754584460111,35.6262253695733,36.4008935914684,12450725.0038011,0.0,1.0
2010-03-01,42.87,43.29,42.21,43.07,4447100,36.4945348051041,36.8520739844403,35.93268752329,36.664791557169,5223992.52430904,0.0,1.0
2010-03-02,42.87,42.87,42.87,42.87,3050700,36.4945348051041,36.4945348051041,36.4945348051041,36.4945348051041,3583646.41989377,0.0,1.0
2010-03-03,43.33,43.5,42.52,42.94,3676300,36.9925358048938,37.1376715327228,36.3010067487673,36.6595773704625,4306114.07231312,0.125,1.0
2010-03-04,43.66,43.73,43.26,43.33,2329600,37.2742698647972,37.3340316350798,36.9327740346113,36.9925358048938,2728700.96098268,0.0,1.0
2010-03-05,44.65,44.87,44.04,44.16,2776300,38.1194720445075,38.3072947511098,37.5986909034739,37.7011396525297,3251928.43319721,0.0,1.0
2010-03-08,44.89,44.94,44.2802,44.9,2069200,38.3243695426191,38.3670565213923,37.8037591495006,38.3329069383737,2423689.91606514,0.0,1.0
2010-03-09,45.14,45.45,44.66,44.66,1987700,38.5378044364853,38.8024637048794,38.1280094402621,38.1280094402621,2328227.54985631,0.0,1.0
2010-03-10,45.28,45.57,45.07,45.38,1910500,38.6573279770504,38.9049124539352,38.4780426662027,38.7427019345969,2237801.84836771,0.0,1.0
2010-03-11,45.86,45.89,44.95,45.24,1961900,39.15249693082,39.1781091180839,38.375593917147,38.6231783940318,2298007.56153499,0.0,1.0
2010-03-12,45.99,46.32,45.78,46.12,1747400,39.2634830756304,39.5452171355338,39.0841977647828,39.3744692204409,2046759.98421237,0.0,1.0
2010-03-15,45.68,45.88,44.95,45.85,1973900,38.9988238072363,39.1695717223293,38.375593917147,39.1439595350653,2312063.37005654,0.0,1.0
2010-03-16,45.85,45.93,45.34,45.74,1362700,39.1439595350653,39.2122587011025,38.7085523515783,39.0500481817642,1596154.18935916,0.0,1.0
2010-03-17,46.2,46.57,45.94,45.94,1803000,39.4427683864781,39.7586520294001,39.2207960968572,39.2207960968572,2111885.2303622,0.0,1.0
2010-03-18,45.94,46.5,45.63,46.29,1472100,39.2207960968572,39.6988902591175,38.9561368284631,39.5196049482699,1724296.31038058,0.0,1.0
2010-03-19,45.25,46.2,45.02,46.03,2590500,38.6317157897864,39.4427683864781,38.4353556874295,39.297632658649,3034297.66458862,0.0,1.0
2010-03-22,45.36,45.43,44.63,44.83,2204500,38.7256271430876,38.7853889133701,38.1023972529982,38.2731451680912,2582169.15714557,0.0,1.0
2010-03-23,45.85,45.95,45.06,45.36,1503000,39.1439595350653,39.2293334926118,38.4695052704481,38.7256271430876,1760490.01732356,0.0,1.0
2010-03-24,46.77,47.03,45.55,45.89,3881500,39.9293999444931,40.1513722341139,38.8878376624259,39.1781091180839,4546468.39803154,0.0,1.0
2010-03-25,46.22,47.4,46.12,47.4,2344800,39.4598431779874,40.4672558770359,39.3744692204409,40.4672558770359,2746504.98510997,0.0,1.0
2010-03-26,46.26,46.65,45.77,46.33,1429200,39.493992761006,39.8269511954373,39.0756603690282,39.5537545312885,1674046.79491606,0.0,1.0
2010-03-29,46.98,47.08,46.42,46.44,2280200,40.1086852553407,40.1940592128872,39.6305910930803,39.6476658845896,2670837.88256898,0.0,1.0
2010-03-30,47.08,47.73,46.84,47.13,2216900,40.1940592128872,40.7489899369393,39.9891617147756,40.2367461916604,2596693.49261783,0.0,1.0
2010-03-31,46.51,46.9,46.27,46.88,1606800,39.7074276548722,40.0403860893035,39.5025301567606,40.0233112977942,1882072.76103493,0.0,1.0
2010-04-01,47.6,48.0101,46.84,46.89,2581300,40.6380037921289,40.9881223920271,39.9891617147756,40.0318486935488,3023521.5447221,0.0,1.0
2010-04-05,49.5,49.52,47.75,48.18,2946700,42.2601089855122,42.2771837770215,40.7660647284486,41.1331727458985,3451520.91420315,0.0,1.0
2010-04-06,49.97,50.49,49.11,49.46,3405800,42.6613665859807,43.1053111652225,41.9271505510809,42.2259594024936,3989272.72188995,0.0,1.0
2010-04-07,49.34,50.2,49.0,50.0,2996900,42.1235106534378,42.8577266883376,41.8332391977798,42.6869787732447,3510321.04651829,0.0,1.0
2010-04-08,49.74,49.76,48.5,49.09,3029900,42.4650064836238,42.4820812751331,41.4063694100473,41.9100757595716,3548974.51995253,0.0,1.0
2010-04-09,50.77,51.28,49.81,49.87,2735100,43.3443582463526,43.7797654298397,42.5247682539063,42.5759926284342,3203670.15727324,0.0,1.0
2010-04-12,51.19,51.37,50.45,51.18,2515700,43.7029288680479,43.8566019916316,43.0711615822039,43.6943914722932,2946683.12480431,0.0,1.0
2010-04-13,51.08,51.19,50.63,51.15,1996100,43.6090175147467,43.7029288680479,43.2248347057875,43.6687792850293,2338066.6158214,0.0,1.0
2010-04-14,51.69,51.76,51.14,51.46,2382500,44.1297986557803,44.1895604260629,43.6602418892746,43.9334385534234,2790663.65021516,0.0,1.0
2010-04-15,51.34,51.68,51.0,51.04,2905000,43.8309898043676,44.1212612600257,43.5407183487095,43.5748679317281,3402676.97959078,0.0,1.0
2010-04-16,50.66,51.53,49.65,50.97,3757000,43.2504468930515,43.9932003237059,42.3881699218319,43.5151061614456,4400639.3846205,0.0,1.0
2010-04-19,50.8,51.08,50.0,50.26,2471900,43.3699704336166,43.6090175147467,42.6869787732447,42.9089510628655,2895379.42370067,0.0,1.0
2010-04-20,52.36,52.49,51.22,51.22,2293600,44.7018041713418,44.8127903161522,43.7285410553118,43.7285410553118,2686533.53541804,0.0,1.0
2010-04-21,52.61,52.71,51.78,52.3,2166300,44.915239065208,45.0006130227545,44.2066352175722,44.6505797968139,2537424.83335199,0.0,1.0
2010-04-22,53.11,53.2,51.55,52.13,1808400,45.3421088529405,45.4189454147323,44.0102751152152,44.5054440689849,2118210.34419689,0.0,1.0
2010-04-23,53.39,53.4,52.28,53.11,2370100,45.5811559340706,45.5896933298253,44.6335050053046,45.3421088529405,2776139.3147429,0.0,1.0
2010-04-26,53.01,53.9,52.71,53.1,1709100,45.256734895394,46.0165631175577,45.0006130227545,45.3335714571858,2001898.5286811,0.0,1.0
2010-04-27,52.25,53.78,52.08,52.47,3698600,44.6078928180407,45.9141143685019,44.4627570902116,44.7957155246429,4332234.44981565,0.0,1.0
2010-04-28,53.2,53.74,52.61,52.86,2775500,45.4189454147323,45.8799647854834,44.915239065208,45.1286739590742,3250991.37929577,0.0,1.0
2010-04-29,55.13,55.47,53.59,53.6,3914100,47.0666627953796,47.3569342510376,45.7519038491636,45.7604412449183,4584653.34451507,0.0,1.0
2010-04-30,52.84,55.3699,52.71,55.21,3022900,45.111599167565,47.2714749195336,45.0006130227545,47.1349619614167,3540775.29831496,0.0,1.0
2010-05-03,53.61,53.74,52.33,53.26,2827600,45.7689786406729,45.8799647854834,44.6761919840779,45.4701697892602,3312017.01462682,0.0,1.0
2010-05-04,51.39,52.64,50.66,52.64,3115700,43.8736767831409,44.940851252472,43.2504468930515,44.940851252472,3649473.55088158,0.0,1.0
2010-05-05,50.81,51.15,49.4101,50.23,3392900,43.3785078293712,43.6687792850293,42.1833577976779,42.8833388756016,3974162.72772929,0.0,1.0
2010-05-06,49.25,51.52,45.8768,50.41,3777400,42.046674091646,43.9846629279513,39.1668397556878,43.0370119991853,4424534.25910713,0.0,1.0
2010-05-07,45.95,48.94,45.6,48.91,7912900,39.2293334926118,41.7820148232519,38.9305246411991,41.7564026359879,9268517.27084473,0.0,1.0
2010-05-10,48.96,49.08,47.89,48.79,4382000,41.7990896147612,41.901538363817,40.8855882690137,41.6539538869321,5132712.74511766,0.0,1.0
2010-05-11,50.47,51.34,47.26,47.72,7300400,43.0882363737132,43.8309898043676,40.3477323364708,40.7404525411847,8551085.3775575,0.0,1.0
2010-05-12,53.39,54.15,50.71,50.71,6465700,45.5811559340706,46.229998011424,43.2931338718247,43.2931338718247,7573386.76314635,0.0,1.0
2010-05-13,53.1,53.83,52.91,53.3,4715800,45.3335714571858,45.9568013472752,45.1713609378475,45.5043193722788,5523698.48549199,0.0,1.0
2010-05-14,51.28,53.0,50.66,52.44,3548000,43.7797654298397,45.2481974996393,43.2504468930515,44.770103337379,4155834.05287026,0.0,1.0
2010-05-17,50.31,51.63,48.61,51.27,5333700,42.9516380416388,44.0785742812524,41.5002807633485,43.7712280340851,6247455.49261389,0.0,1.0
2010-05-18,50.09,52.33,49.88,50.93,4416300,42.7638153350365,44.6761919840779,42.5845300241889,43.480956578427,5172888.93114175,0.0,1.0
2010-05-19,48.28,49.82,47.14,49.45,4673000,41.218546703445,42.533305649661,40.2452835874151,42.217422006739,5473566.10176514,0.0,1.0
2010-05-20,45.3,46.75,45.23,45.52,4880100,38.6744027685597,39.9123251529838,38.6146409982771,38.8622254751619,5716145.93049947,0.0,1.0
2010-05-21,45.79,46.68,44.01,44.01,4527800,39.0927351605375,39.8525633827012,37.5730787162099,37.5730787162099,5303490.81865443,0.0,1.0
2010-05-24,45.01,46.45,45.0,45.56,2742600,38.4268182916748,39.6562032803443,38.4182808959202,38.8963750581805,3212455.03759921,0.0,1.0
2010-05-25,45.15,45.15,43.52,43.81,3532700,38.5463418322399,38.5463418322399,37.1547463242321,37.402330801117,4137912.89700529,0.0,1.0
2010-05-26,44.28,45.99,44.11,45.78,3430400,37.8035884015855,39.2634830756304,37.6584526737564,39.0841977647828,4018087.12935911,0.0,1.0
2010-05-27,47.81,47.83,46.03,46.21,3891900,40.8172891029765,40.8343638944858,39.297632658649,39.4513057822327,4558650.09875022,0.0,1.0
2010-05-28,46.92,47.74,46.69,47.74,2536400,40.0574608808128,40.757527332694,39.8611007784559,40.757527332694,2970929.39450398,0.0,1.0
2010-06-01,44.56,46.84,44.48,46.2,3321800,38.0426354827156,39.9891617147756,37.9743363166784,39.4427683864781,3890882.06223913,0.0,1.0
2010-06-02,45.6,45.66,44.32,44.9,2880200,39.0372420881322,39.0886068803535,37.9414598540794,38.4379861788846,3364405.70528747,0.125,1.0
2010-06-03,46.09,46.22,44.88,45.93,3395700,39.4567212246056,39.5680116077516,38.4208645814775,39.319748445349,3966569.14569983,0.0,1.0
2010-06-04,43.99,45.13,43.75,44.25,3493900,37.6589534968627,38.634884549066,37.4534943279778,37.8815342631546,4081278.06878128,0.0,1.0
2010-06-07,42.64,44.28,42.55,43.87,3027500,36.5032456718851,37.9072166592653,36.4261984835532,37.5562239124202,3536469.08990965,0.0,1.0
2010-06-08,43.87,44.05,42.65,42.82,3605200,37.5562239124202,37.7103182890839,36.5118064705886,36.6573400485487,4211289.30237566,0.0,1.0
2010-06-09,43.63,45.38,43.43,44.145,2826900,37.3507647435353,38.8489045166544,37.1795487694645,37.7916458767675,3302145.15946015,0.0,1.0
2010-06-10,45.59,45.65,44.44,44.7,1875600,39.0286812894287,39.0800460816499,38.0441894385219,38.2667702048138,2190917.06854981,0.0,1.0
2010-06-11,45.61,45.85,44.78,45.09,1500600,39.0458028868358,39.2512620557207,38.3352565944421,38.6006413542518,1752873.82867661,0.0,1.0
2010-06-14,45.81,47.04,45.7,46.49,1443800,39.2170188609065,40.2699971014417,39.1228500751676,39.7991531727471,1686524.87927715,0.0,1.0
2010-06-15,47.3,47.38,45.91,46.37,1704600,40.4925778677337,40.561064257362,39.3026268479419,39.6964235883046,1991169.35116763,0.0,1.0
2010-06-16,47.03,47.41,46.45,46.68,1620900,40.2614363027381,40.5867466534726,39.764909977933,39.9618083481143,1893398.10002793,0.0,1.0
2010-06-17,46.18,47.1,45.7,47.1,1769500,39.5337684129374,40.3213618936629,39.1228500751676,40.3213618936629,2066980.03454835,0.0,1.0
2010-06-18,46.47,46.76,46.18,46.31,1531300,39.78203157534,40.0302947377426,39.5337684129374,39.6450587960834,1788734.9685809,0.0,1.0
2010-06-21,46.32,47.72,45.96,47.06,1449200,39.653619594787,40.8521314132823,39.3454308414596,40.2871186988488,1692832.70193132,0.0,1.0
2010-06-22,45.42,46.92,45.28,46.29,1320000,38.8831477114686,40.1672675169992,38.763296529619,39.6279371986763,1541912.20435367,0.0,1.0
2010-06-23,45.08,45.46,44.2,45.37,1409700,38.5920805555483,38.9173909062827,37.838730269637,38.8403437179509,1646692.14733134,0.0,1.0
2010-06-24,43.81,44.9,43.48,44.9,1983500,37.504859120199,38.4379861788846,37.2223527629822,38.4379861788846,2316956.71010266,0.0,1.0
2010-06-25,44.36,44.9,43.85,44.06,4777600,37.9757030488936,38.4379861788846,37.5391023150131,37.7188790877874,5580787.68751523,0.0,1.0
2010-06-28,43.46,44.6,43.41,44.58,2103800,37.2052311655752,38.1811622177785,37.1624271720575,38.1640406203714,2457480.98145398,0.0,1.0
2010-06-29,42.22,43.42,41.68,42.7,4266200,36.1436921263365,37.170987970761,35.6814089963454,36.5546104641063,4983413.51985882,0.0,1.0
2010-06-30,42.5,43.34,42.01,42.21,2448100,36.3833944900355,37.1025015811327,35.9639153535622,36.1351313276329,2859663.0814229,0.0,1.0
2010-07-01,41.76,42.47,41.2,42.17,2684400,35.7498953859737,36.3577120939249,35.2704906585756,36.1008881328188,3135688.72830834,0.0,1.0
2010-07-02,41.76,42.44,41.21,42.44,1695000,35.7498953859737,36.3320296978143,35.2790514572792,36.3320296978143,1979955.44422688,0.0,1.0
2010-07-06,42.56,43.04,41.8,42.55,2527700,36.4347592822568,36.8456776200266,35.7841385807879,36.4261984835532,2952645.05980665,0.0,1.0
2010-07-07,44.4,44.43,42.63,42.63,2539700,38.0099462437077,38.0356286398183,36.4946848731815,36.4946848731815,2966662.4434826,0.0,1.0
2010-07-08,45.2,45.34,44.53,44.73,2464700,38.6948101399907,38.8146613218403,38.1212366268537,38.2924526009245,2879053.79550796,0.0,1.0
2010-07-09,45.41,45.66,44.6,45.23,1513700,38.874586912765,39.0886068803535,38.1811622177785,38.7204925361013,1768176.13918951,0.0,1.0
2010-07-12,44.67,45.22,44.42,45.22,1640500,38.2410878087032,38.7119317373978,38.0270678411148,38.7119317373978,1916293.16003197,0.0,1.0
2010-07-13,45.74,46.13,45.05,45.19,2706700,39.1570932699818,39.4909644194197,38.5663981594377,38.6862493412872,3161737.69963946,0.0,1.0
2010-07-14,44.98,45.5,44.43,45.44,2359700,38.5064725685129,38.9516341010969,38.0356286398183,38.9002693088756,2756401.68834346,0.0,1.0
2010-07-15,44.39,44.95,43.6,44.77,2259600,38.0013854450042,38.4807901724023,37.3250823474247,38.3266957957386,2639473.34617997,0.0,1.0
2010-07-16,42.79,44.06,42.67,44.06,1940100,36.6316576524381,37.7188790877874,36.5289280679957,37.7188790877874,2266260.505808,0.0,1.0
2010-07-19,43.1,43.35,42.31,43.08,1446700,36.8970424122478,37.1110623798362,36.2207393146683,36.8799208148407,1689912.4136655,0.0,1.0
2010-07-20,44.38,44.45,42.26,42.3,2204600,37.9928246463006,38.0527502372254,36.1779353211506,36.2121785159648,2575227.0043319,0.0,1.0
2010-07-21,43.96,45.12,43.74,44.835,1782400,37.633271100752,38.6263237503624,37.4449335292742,38.3823409873116,2082048.72199999,0.0,1.0
2010-07-22,46.02,46.35,44.75,44.86,2608700,39.3967956336808,39.6793019908976,38.3095741983315,38.4037429840704,3047262.39961927,0.0,1.0
2010-07-23,47.04,47.1,45.56,46.11,1881600,40.2699971014417,40.3213618936629,39.0029988933181,39.4738428220127,2197925.76038778,0.0,1.0
2010-07-26,47.85,47.96,46.62,47.24,2462200,40.9634217964282,41.0575905821672,39.9104435558931,40.4412130755124,2876133.50724214,0.0,1.0
2010-07-27,49.1,49.75,48.04,49.17,5788100,42.0335216343705,42.5899735501004,41.1260769717955,42.0934472252952,6761168.20456022,0.0,1.0
2010-07-28,48.59,49.13,48.25,49.01,3004900,41.59692090049,42.0592040304811,41.3058537445698,41.9564744460386,3510069.68398664,0.0,1.0
2010-07-29,47.97,49.2,47.57,48.99,2295900,41.0661513808707,42.1191296214058,40.7237194327292,41.9393528486316,2681875.9317997,0.0,1.0
2010-07-30,48.29,48.5,46.86,47.14,1643500,41.3400969393839,41.5198737121582,40.115902724778,40.3556050884771,1919797.50595096,0.0,1.0
2010-08-02,49.61,49.93,48.95,49.24,2305900,42.4701223682509,42.7440679267641,41.9051096538174,42.15337281622,2693557.08486298,0.0,1.0
2010-08-03,48.97,49.57,48.71,49.33,1400000,41.9222312512245,42.4358791734367,41.6996504849325,42.2304200045518,1635361.42885996,0.0,1.0
2010-08-04,49.22,49.36,48.35,49.04,2049000,42.1362512188129,42.2561024006624,41.3914617316051,41.9821568421492,2393468.26266718,0.0,1.0
2010-08-05,48.86,49.28,48.31,48.88,1286400,41.8280624654856,42.1876160110341,41.357218536791,41.8451840628926,1502663.53006103,0.0,1.0
2010-08-06,48.75,48.93,47.82,48.24,1176500,41.7338936797466,41.8879880564103,40.9377394003176,41.2972929458662,1374287.65789553,0.0,1.0
2010-08-09,49.23,49.31,48.71,49.15,1136400,42.1448120175165,42.2132984071448,41.6996504849325,42.0763256278882,1327446.23411175,0.0,1.0
2010-08-10,48.74,49.04,48.28,48.61,1659700,41.7253328810431,41.9821568421492,41.3315361406804,41.6140424978971,1938720.97391348,0.0,1.0
2010-08-11,46.66,47.7,46.3,47.7,2313000,39.9446867507072,40.8350098158752,39.6364979973799,40.8350098158752,2701850.70353792,0.0,1.0
2010-08-12,46.3,46.71,45.52,45.67,2026400,39.6364979973799,39.9874907442249,38.9687556985039,39.097167679057,2367068.85674415,0.0,1.0
2010-08-13,46.08,46.74,45.89,45.95,1048000,39.4481604259021,40.0131731403356,39.2855052505348,39.3368700427561,1224184.84103231,0.0,1.0
2010-08-16,45.9,46.4,45.44,45.76,1277100,39.2940660492384,39.7221059844153,38.9002693088756,39.1742148673888,1491800.05771218,0.0,1.0
2010-08-17,47.0,47.71,46.42,46.56,1780000,40.2357539066275,40.8435706145787,39.7392275818223,39.8590787636719,2079245.2452648,0.0,1.0
2010-08-18,47.76,48.13,46.74,46.89,2455400,40.8863746080964,41.2031241601273,40.0131731403356,40.1415851208886,2868190.3231591,0.0,1.0
2010-08-19,46.75,47.51,46.57,47.33,2216100,40.0217339390391,40.672354640508,39.8676395623754,40.5182602638443,2588660.33035468,0.0,1.0
2010-08-20,46.59,46.62,45.35,46.24,2204400,39.8847611597825,39.9104435558931,38.8232221205438,39.5851332051587,2574993.38127063,0.0,1.0
2010-08-23,46.31,47.59,46.29,46.79,1344100,39.6450587960834,40.7408410301363,39.6279371986763,40.0559771338532,1570063.78323619,0.0,1.0
2010-08-24,45.04,45.62,44.66,45.49,2097900,38.5578373607341,39.0543636855393,38.2325270099997,38.9430733023933,2450589.10114665,0.0,1.0
2010-08-25,44.96,45.15,44.04,44.55,1656800,38.4893509711058,38.652006146473,37.7017574903804,38.1383582242608,1935333.43952513,0.0,1.0
2010-08-26,44.59,45.52,44.3,45.16,1677000,38.1726014190749,38.9687556985039,37.9243382566723,38.6605669451766,1958929.36871296,0.0,1.0
2010-08-27,45.75,45.77,44.31,45.06,1404700,39.1656540686853,39.1827756660924,37.9328990553759,38.5749589581412,1640851.5707997,0.0,1.0
2010-08-30,44.89,46.02,44.89,45.49,1177100,38.4294253801811,39.3967956336808,38.4294253801811,38.9430733023933,1374988.52707932,0.0,1.0
2010-08-31,44.66,44.9199,44.16,44.57,2054400,38.2325270099997,38.4550221683046,37.8044870748228,38.1554798216679,2399776.08532135,0.0,1.0
2010-09-01,46.34,46.64,45.3,45.38,2135400,39.7777511759883,40.0352679078138,38.8850265056597,38.9536976341465,2487683.01561838,0.125,1.0
2010-09-02,47.42,47.5,46.35,46.6,1659400,40.7048114105603,40.7734825390471,39.7863350670491,40.0009323435704,1933155.9408622,0.0,1.0
2010-09-03,48.08,48.65,47.9825,48.11,1833700,41.2713482205765,41.7606300110451,41.1876552827332,41.2970998937591,2136210.70794204,0.0,1.0
2010-09-07,47.67,48.41,47.54,48.05,1798500,40.9194086870816,41.5546166255846,40.8078181032905,41.245596547394,2095203.66375838,0.0,1.0
2010-09-08,48.07,48.216,47.65,47.65,1586700,41.2627643295157,41.3880891390041,40.9022409049599,40.9022409049599,1848462.41494881,0.0,1.0
2010-09-09,48.0,48.87,47.76,48.8,1519100,41.2026770920897,41.9494756143838,40.9966637066292,41.8893883769579,1769710.25055066,0.0,1.0
2010-09-10,48.59,49.0,48.03,48.23,1284300,41.70912666468,42.0610661981749,41.2284287652723,41.4001065864893,1496174.62628017,0.0,1.0
2010-09-13,49.76,50.04,49.13,49.26,2742500,42.7134419187997,42.9537908685035,42.172656781966,42.2842473657571,3194938.03050173,0.0,1.0
2010-09-14,48.94,49.72,48.65,49.72,1958900,42.0095628518098,42.6791063545562,41.7606300110451,42.6791063545562,2282065.30827706,0.0,1.0
2010-09-15,48.99,49.03,48.17,48.6,1015500,42.052482307114,42.0868178713575,41.3486032401242,41.7177105557408,1183029.92524139,0.0,1.0
2010-09-16,48.68,49.04,48.2,48.82,1113600,41.7863816842276,42.0954017624183,41.3743549133067,41.9065561590796,1297313.76144639,0.0,1.0
2010-09-17,48.63,49.17,48.25,49.06,1641700,41.7434622289234,42.2069923462094,41.417274368611,42.11256954454,1912535.92148576,0.0,1.0
2010-09-20,49.89,50.05,48.81,48.95,2422100,42.8250325025907,42.9623747595644,41.8979722680187,42.0181467428706,2821680.73060283,0.0,1.0
2010-09-21,50.46,50.86,49.72,49.8,2214500,43.3143142930593,43.6576699354934,42.6791063545562,42.7477774830431,2579832.36774698,0.0,1.0
2010-09-22,49.56,51.0,49.27,50.23,2050500,42.5417640975826,43.7778444103453,42.2928312568179,43.1168847986597,2388776.82098225,0.0,1.0
2010-09-23,48.16,49.23,48.0,48.86,2314800,41.3400193490633,42.2584956925745,41.2026770920897,41.940891723323,2696679.14421346,0.0,1.0
2010-09-24,48.91,49.34,48.835,48.92,2408700,41.9838111786272,42.3529184942439,41.9194319956708,41.9923950696881,2806070.09446473,0.0,1.0
2010-09-27,48.87,49.24,48.555,48.92,1237500,41.9494756143838,42.2670795836354,41.679083045967,41.9923950696881,1441653.89708146,0.0,1.0
2010-09-28,50.06,50.3,48.32,49.13,2497400,42.9709586506252,43.1769720360857,41.477361606037,42.172656781966,2909403.18591615,0.0,1.0
2010-09-29,49.59,50.425,49.37,49.47,2140300,42.5675157707652,43.2842706743463,42.3786701674264,42.4645090780349,2493391.3825644,0.0,1.0
2010-09-30,49.53,50.4,49.36,50.14,1902100,42.5160124244001,43.2628109466942,42.3700862763656,43.039629779112,2215894.85061708,0.0,1.0
2010-10-01,50.35,50.84,50.0,50.0,1957600,43.2198914913899,43.6405021533717,42.9194553042601,42.9194553042601,2280550.8435771,0.0,1.0
2010-10-04,49.66,50.96,49.17,50.29,2283000,42.6276030081911,43.7435088461019,42.2069923462094,43.1683881450248,2659633.00770664,0.0,1.0
2010-10-05,51.74,52.41,50.215,50.29,2945800,44.4130523488484,44.9881730499254,43.1040089620684,43.1683881450248,3431777.01011923,0.0,1.0
2010-10-06,52.05,52.228,51.23,51.51,1776800,44.6791529717348,44.8319462326179,43.9752739047449,44.2156228544488,2069923.75299744,0.0,1.0
2010-10-07,52.34,52.54,51.56,52.38,2060400,44.9280858124995,45.0997636337165,44.258542309753,44.9624213767429,2400310.0521589,0.0,1.0
2010-10-08,52.66,52.84,51.67,52.34,1507300,45.2027703264467,45.3572803655421,44.3529651114224,44.9280858124995,1755963.57096637,0.0,1.0
2010-10-11,51.91,52.54,51.68,52.52,1671500,44.5589784968828,45.0997636337165,44.3615490024832,45.0825958515948,1947252.11230033,0.0,1.0
2010-10-12,51.42,51.65,50.59,51.65,2004200,44.1383678349011,44.3357973293007,43.4259048768504,44.3357973293007,2334838.57820659,0.0,1.0
2010-10-13,52.59,53.34,51.695,51.82,2235600,45.1426830890208,45.7864749185847,44.3744248390745,44.4817234773352,2604413.29480025,0.0,1.0
2010-10-14,52.48,52.85,51.93,52.64,1704100,45.0482602873514,45.3658642566029,44.5761462790045,45.185602544325,1985230.22708405,0.0,1.0
2010-10-15,51.87,52.74,51.29,52.73,2154300,44.5246429326394,45.2714414549336,44.02677725111,45.2628575638727,2509701.00241017,0.0,1.0
2010-10-18,49.23,50.72,48.1001,49.72,8857200,42.2584956925745,43.5374954606414,41.2886018416088,42.6791063545562,10318397.492711,0.0,1.0
2010-10-19,48.99,49.53,48.48,48.6,4379900,42.052482307114,42.5160124244001,41.6147038630106,41.7177105557408,5102464.56874916,0.0,1.0
2010-10-20,49.2,50.13,48.801,48.95,3175300,42.2327440193919,43.0310458880512,41.8902467660639,42.0181467428706,3699138.27830526,0.0,1.0
2010-10-21,49.93,50.16,49.42,49.46,2839900,42.8593680668341,43.0567975612337,42.4215896227307,42.4559251869741,3308406.38571445,0.0,1.0
2010-10-22,49.47,50.02,49.25,50.0,1354500,42.4645090780349,42.9366230863818,42.2756634746962,42.9194553042601,1577955.72007825,0.0,1.0
2010-10-25,49.57,50.5,49.53,50.0,1657700,42.5503479886435,43.3486498573027,42.5160124244001,42.9194553042601,1931175.48702378,0.0,1.0
2010-10-26,49.92,50.21,49.25,49.35,1634000,42.8507841757733,43.099717016538,42.2756634746962,42.3615023853047,1903565.63057059,0.0,1.0
2010-10-27,49.1,49.4999,48.36,49.48,1884800,42.1469051087834,42.4901749123069,41.5116971702804,42.4730929690958,2195740.8203791,0.0,1.0
2010-10-28,49.08,49.75,48.77,49.29,1665200,42.1297373266617,42.7048580277388,41.8636367037753,42.3099990389396,1939912.78336973,0.0,1.0
2010-10-29,48.19,49.7895,47.94,48.81,3862400,41.3657710222459,42.7387643974292,41.1511737457246,41.8979722680187,4499591.12087872,0.0,1.0
2010-11-01,48.82,49.07,48.26,48.28,1412200,41.9065561590796,42.1211534356009,41.4258582596718,41.4430260417936,1645174.65329974,0.0,1.0
2010-11-02,49.47,49.65,49.2,49.41,1599600,42.4645090780349,42.6190191171303,42.2327440193919,42.4130057316698,1863490.56466384,0.0,1.0
2010-11-03,49.56,49.71,48.75,49.56,1662200,42.5417640975826,42.6705224634954,41.8464689216536,42.5417640975826,1936417.86483135,0.0,1.0
2010-11-04,49.8,50.8891,49.62,50.08,3217300,42.7477774830431,43.6826490584805,42.5932674439477,42.9881264327469,3748067.13784256,0.0,1.0
2010-11-05,54.53,56.34,52.05,52.11,12266300,46.8079579548261,48.3616422368403,44.6791529717348,44.7306563180999,14289906.4224406,0.0,1.0
2010-11-08,55.72,56.0,53.85,54.14,3904800,47.8294409910675,48.0697899407713,46.2242533626881,46.4731862034528,4548985.96955448,0.0,1.0
2010-11-09,54.87,55.66,54.44,55.53,2270000,47.099810250895,47.7779376447023,46.7307029352784,47.6663470609113,2644488.360707,0.0,1.0
2010-11-10,55.45,55.63,53.61,54.36,2587400,47.5976759324245,47.7521859715198,46.0182399772277,46.6620318067916,3014250.74206752,0.0,1.0
2010-11-11,56.16,56.55,54.9,54.93,2478700,48.2071321977449,48.5419039491182,47.1255619240776,47.1513135972601,2887618.19369359,0.0,1.0
2010-11-12,54.95,56.05,54.775,55.68,2671300,47.1684813793819,48.1127093960756,47.0182632858169,47.7951054268241,3111991.96385753,0.0,1.0
2010-11-15,55.38,55.92,54.82,55.35,2240600,47.5375886949985,48.0011188122845,47.0568907955908,47.5118370218159,2610238.15903088,0.0,1.0
2010-11-16,54.11,55.0,53.61,54.93,2550700,46.4474345302703,47.2114008346861,46.0182399772277,47.1513135972601,2971496.23861468,0.0,1.0
2010-11-17,54.95,55.02,53.74,54.2,1896400,47.1684813793819,47.2285686168078,46.1298305610188,46.5246895498179,2209254.50539416,0.0,1.0
2010-11-18,57.08,57.8,55.5405,55.6,3938100,48.9968501753433,49.6148903317247,47.6753601465252,47.7264342983372,4587779.5653305,0.0,1.0
2010-11-19,57.71,57.87,56.22,57.1,3376300,49.537635312177,49.6749775691506,48.2586355441101,49.014017957465,3933297.82037667,0.0,1.0
2010-11-22,58.11,58.44,56.33,57.28,3211900,49.8809909546111,50.1642593596192,48.3530583457794,49.1685279965604,3741776.28447348,0.0,1.0
2010-11-23,56.92,57.62,56.54,57.16,3768500,48.8595079183697,49.4603802926293,48.5333200580573,49.0655213038301,4390200.17062745,0.0,1.0
2010-11-24,58.08,58.24,57.05,57.16,2321900,49.8552392814285,49.9925815384022,48.9710985021608,49.0655213038301,2704950.45142096,0.0,1.0
2010-11-26,57.59,57.7,57.0201,57.29,829300,49.4346286194468,49.5290514211162,48.9454326678888,49.1771118876212,966111.981292648,0.0,1.0
2010-11-29,57.98,58.24,56.0606,57.09,1633800,49.76940037082,49.9925815384022,48.1218083206001,49.0054340664042,1903332.63600136,0.0,1.0
2010-11-30,57.98,57.98,57.98,57.98,2110800,49.76940037082,49.76940037082,49.76940037082,49.76940037082,2459024.68360367,0.0,1.0
2010-12-01,59.76,60.16,58.64,58.65,2876100,51.4046316179123,51.7487054573896,50.4412248673758,50.4498267133627,3343584.62633372,0.125,1.0
2010-12-02,60.74,61.0,59.72,59.72,2276900,52.2476125246318,52.471260520292,51.3702242339646,51.3702242339646,2646989.96408305,0.0,1.0
2010-12-03,61.77,61.95,60.22,60.32,1934000,53.1336026612859,53.2884358890507,51.8003165333112,51.8863349931806,2248354.60078906,0.0,1.0
2010-12-06,61.62,61.99,61.04,61.36,2684100,53.0045749714819,53.3228432729984,52.5056679042398,52.7809269758216,3120376.7238769,0.0,1.0
2010-12-07,60.86,62.33,60.8,62.19,2310500,52.350834676475,53.6153060365541,52.2992236005534,53.4948801927371,2686051.34701299,0.0,1.0
2010-12-08,61.43,61.657,60.58,60.76,1546500,52.8411398977302,53.0364018016335,52.1099829888408,52.2648162166056,1797869.90182021,0.0,1.0
2010-12-09,62.03,62.62,61.76,62.245,2180900,53.3572506569461,53.8647595701752,53.1250008152989,53.5421903456652,2535386.01285464,0.0,1.0
2010-12-10,62.24,62.65,62.07,62.19,1705600,53.5378894226717,53.890565108136,53.3916580408939,53.4948801927371,1982830.20015813,0.0,1.0
2010-12-13,61.79,63.39,61.77,62.395,2102300,53.1508063532597,54.527101711169,53.1336026612859,53.6712180354692,2444010.27778637,0.0,1.0
2010-12-14,61.79,62.67,61.53,62.1,1663700,53.1508063532597,53.9077688001099,52.9271583575995,53.4174635788547,1934119.72561156,0.0,1.0
2010-12-15,61.31,62.66,61.14,61.41,1360400,52.737917745887,53.8991669541229,52.5916863641091,52.8239362057563,1581520.99219929,0.0,1.0
2010-12-16,63.15,63.23,61.4,61.4,1750900,54.3206574074826,54.3894721753781,52.8153343597694,52.8153343597694,2035493.31464404,0.0,1.0
2010-12-17,63.76,64.44,63.07,63.31,1877700,54.8453700126856,55.430295539797,54.2518426395872,54.4582869432736,2182903.53355823,0.0,1.0
2010-12-20,64.08,64.26,63.225,63.94,1402300,55.1206290842674,55.2754623120322,54.3851712523847,55.0002032404504,1630231.46674586,0.0,1.0
2010-12-21,64.91,65.3,64.2,64.28,1815100,55.8345823011829,56.1700542946733,55.2238512361106,55.2926660040061,2110128.45702804,0.0,1.0
2010-12-22,66.06,67.31,65.03,65.06,2583600,56.8237945896802,57.8990253380468,55.9378044530261,55.9636099909869,3003541.33743465,0.0,1.0
2010-12-23,65.98,66.5,65.5,65.82,1301900,56.7549798217847,57.2022758131052,56.3420912144119,56.6173502859938,1513512.33441948,0.0,1.0
2010-12-27,66.63,66.94,65.47,65.6,1257400,57.3140998109354,57.5807570365303,56.3162856764511,56.4281096742813,1461779.25286048,0.0,1.0
2010-12-28,65.46,66.8,65.44,66.68,1088200,56.3076838304642,57.4603311927132,56.2904801384903,57.35710904087,1265077.2888204,0.0,1.0
2010-12-29,66.25,66.68,65.42,65.42,1131000,56.9872296634319,57.35710904087,56.2732764465165,56.2732764465165,1314834.05040974,0.0,1.0
2010-12-30,66.16,66.48,65.74,66.26,902500,56.9098130495495,57.1850721211314,56.5485355180983,56.9958315094189,1049193.39566294,0.0,1.0
2010-12-31,66.26,66.686,65.95,66.21,1008400,56.9958315094189,57.3622701484622,56.7291742838239,56.9528222794842,1172306.50436178,0.0,1.0
2011-01-03,67.79,68.53,67.13,67.13,1846000,58.3119139454196,58.9484505484527,57.744192110282,57.744192110282,2146050.97882968,0.0,1.0
2011-01-04,64.55,66.91,63.75,66.55,4611700,55.5249158456533,57.5549514985695,54.8367681666986,57.2452850430399,5361291.06125073,0.0,1.0
2011-01-05,65.09,66.0,64.89,65.16,3637300,55.9894155289477,56.7721835137586,55.817378609209,56.0496284508562,4228510.95628234,0.0,1.0
2011-01-06,65.35,65.47,64.71,65.16,2209600,56.2130635246079,56.3162856764511,55.6625453814442,56.0496284508562,2568750.9441073,0.0,1.0
2011-01-07,65.92,66.35,65.25,65.64,1831500,56.7033687458631,57.0732481233012,56.1270450647386,56.462517058229,2129194.13202956,0.0,1.0
2011-01-10,66.01,66.145,65.17,65.44,2042200,56.7807853597455,56.8969102805691,56.0582302968431,56.2904801384903,2374141.55415275,0.0,1.0
2011-01-11,68.34,69.23,67.0,67.47,2891600,58.7850154747009,59.550579767538,57.6323681124519,58.0366548738378,3361604.01429248,0.0,1.0
2011-01-12,69.92,70.22,68.58,69.41,2263300,60.1441071406364,60.4021625202444,58.9914597783873,59.7054129953028,2631179.40432569,0.0,1.0
2011-01-13,70.18,71.12,69.74,69.85,2829500,60.3677551362966,61.1763286590683,59.9892739128716,60.0838942187278,3289410.2083416,0.0,1.0
2011-01-14,71.19,71.4,69.66,69.88,2188600,61.2365415809769,61.4171803467025,59.9204591449761,60.1096997566886,2544337.57977608,0.0,1.0
2011-01-18,72.48,72.52,70.6,71.01,2358200,62.3461797132913,62.380587097239,60.7290326677478,61.0817083532121,2741504.56027961,0.0,1.0
2011-01-19,69.59,72.81,69.28,72.3,3020600,59.8602462230676,62.63004063086,59.5935889974727,62.1913464855265,3511571.82375565,0.0,1.0
2011-01-20,69.9,70.57,68.52,70.29,2849500,60.1269034486625,60.703227129787,58.9398487024657,60.4623754421529,3312661.03151418,0.0,1.0
2011-01-21,71.02,71.9,70.57,70.68,2202300,61.090310199199,61.8472726460491,60.703227129787,60.7978474356433,2560264.3936493,0.0,1.0
2011-01-24,71.53,71.6,70.71,70.77,1257600,61.5290043445326,61.5892172664411,60.8236529736041,60.8752640495257,1462011.7610922,0.0,1.0
2011-01-25,70.44,70.82,69.01,70.38,1788600,60.5914031319569,60.9182732794603,59.3613391558255,60.5397920560353,2079321.11632436,0.0,1.0
2011-01-26,72.01,72.17,70.76,70.79,1982600,61.9418929519054,62.0795224876963,60.8666622035388,60.8924677414996,2304854.10109844,0.0,1.0
2011-01-27,69.79,72.27,69.36,72.05,2203900,60.0322831428062,62.1655409475657,59.6624037653681,61.9763003358531,2562124.45950311,0.0,1.0
2011-01-28,68.33,70.69,68.15,70.03,1824800,58.776413628714,60.8064492816302,58.6215804009492,60.2387274464926,2121405.10626674,0.0,1.0
2011-01-31,69.19,69.9426,68.59,68.97,1863800,59.5161723835903,60.1635473125668,59.0000616243743,59.3269317718777,2166744.21145328,0.0,1.0
2011-02-01,69.47,70.44,69.41,69.62,2343300,59.7570240712244,60.5914031319569,59.7054129953028,59.8860517610284,2724182.69701603,0.0,1.0
2011-02-02,69.48,69.53,68.65,69.09,2516200,59.7656259172113,59.808635147146,59.0516727002959,59.4301539237209,2925186.06334304,0.0,1.0
2011-02-03,68.64,69.32,67.87,68.47,2035100,59.0430708543089,59.6279963814204,58.3807287133151,58.8968394725311,2365887.51192648,0.0,1.0
2011-02-04,68.69,69.4,68.44,68.82,1360700,59.0860800842436,59.6968111493159,58.8710339345703,59.1979040820737,1581869.75454688,0.0,1.0
2011-02-07,70.59,71.42,68.57,68.67,2466900,60.7204308217609,61.4343840386763,58.9828579324004,59.0688763922697,2867872.78422261,0.0,1.0
2011-02-08,70.5,70.869,69.7945,70.56,1736700,60.6430142078785,60.9604223247963,60.0361539735004,60.6946252838001,2018985.2301915,0.0,1.0
2011-02-09,70.02,70.67,69.37,70.13,1310100,60.2301256005057,60.7892455896564,59.6710056113551,60.324745906362,1523045.17192024,0.0,1.0
2011-02-10,71.41,71.6,69.34,69.34,2153400,61.4257821926894,61.5892172664411,59.6452000733942,59.6452000733942,2503416.13099233,0.0,1.0
2011-02-11,73.52,73.53,71.42,71.9,2307300,63.2407716959323,63.2493735419192,61.4343840386763,61.8472726460491,2682331.21530538,0.0,1.0
2011-02-14,74.21,74.9,73.45,73.45,1931200,63.8342990690307,64.4278264421291,63.1805587740238,63.1805587740238,2245099.4855449,0.0,1.0
2011-02-15,73.31,74.26,73.0,73.97,1318900,63.0601329302067,63.8773082989653,62.7934757046118,63.6278547653443,1533275.53411618,0.0,1.0
2011-02-16,75.07,75.55,73.81,73.82,1323700,64.5740578239069,64.9869464312797,63.4902252295534,63.4988270755403,1538855.7316776,0.0,1.0
2011-02-17,75.63,75.69,74.24,75.21,1491200,65.0557611991752,65.1073722750968,63.8601046069915,64.694483667724,1733581.37574801,0.0,1.0
2011-02-18,74.77,75.76,74.11,75.67,1709500,64.3160024442989,65.1675851970053,63.7482806091613,65.0901685831229,1987364.11067678,0.0,1.0
2011-02-22,70.57,73.92,70.25,73.64,3318600,60.703227129787,63.5848455354096,60.4279680582052,63.3439938477755,3858009.08902719,0.0,1.0
2011-02-23,68.39,70.99,63.43,68.08,9369800,58.8280247046356,61.0645046612382,54.5615090951168,58.5613674790407,10892778.1481248,0.0,1.0
2011-02-24,68.71,70.0,67.06,68.06,3343800,59.1032837762175,60.2129219085318,57.6839791883735,58.5441637870668,3887305.12622464,0.0,1.0
2011-02-25,69.16,69.46,68.345,69.39,1863400,59.4903668456295,59.7484222252374,58.7893163976944,59.6882093033289,2166279.19498983,0.0,1.0
2011-02-28,70.76,71.02,68.86,69.52,2558700,60.8666622035388,61.090310199199,59.2323114660215,59.800033301159,2974594.06258478,0.0,1.0
2011-03-01,68.89,71.0,68.7,70.54,2801700,59.2581170039823,61.0731065072251,59.0946819302305,60.6774215918262,3257091.5641317,0.0,1.0
2011-03-02,69.55,70.66,68.68,68.68,2426000,59.9333619139565,60.8898828589528,59.1836563084189,59.1836563084189,2815265.06459349,0.125,1.0
2011-03-03,71.45,71.55,70.0,70.39,1829400,61.5706500180042,61.656823076112,60.3211406754415,60.6572156020618,2122937.30798324,0.0,1.0
2011-03-04,71.31,71.78,70.42,71.5,1651500,61.4500077366533,61.8550211097599,60.6830675194941,61.6137365470581,1916492.27294978,0.0,1.0
2011-03-07,69.39,71.97,68.96,71.57,1941800,59.7954850209841,62.0187499201646,59.4249408711206,61.6740576877335,2253372.50718369,0.0,1.0
2011-03-08,69.86,70.43,68.55,69.7,1261000,60.2004983940906,60.6916848253049,59.0716313328788,60.0626215011182,1463334.39672399,0.0,1.0
2011-03-09,69.51,69.772,68.36,69.51,1911700,59.8988926907134,60.1246661029558,58.907902522474,59.8988926907134,2218442.79636578,0.0,1.0
2011-03-10,66.1,68.59,66.05,68.47,2713200,56.9603914092383,59.1061005561219,56.9173048801844,59.0026928863926,3148547.88674982,0.0,1.0
2011-03-11,68.85,69.16,65.7101,66.0,2526900,59.3301505072021,59.5972869873362,56.6244026556761,56.8742183511305,2932355.02544159,0.0,1.0
2011-03-14,68.95,69.29,67.18,68.3,2922900,59.4163235653099,59.7093119628763,57.8910604368023,58.8561986876093,3391895.40696633,0.0,1.0
2011-03-15,68.83,69.2399,67.09,68.18,2344100,59.3129158955805,59.6661392607643,57.8135046845053,58.75279101788,2720223.75841451,0.0,1.0
2011-03-16,67.66,69.1,66.63,68.97,2113100,58.3046911157196,59.5455831524715,57.4171086172095,59.4335581769314,2452158.53585841,0.0,1.0
2011-03-17,69.11,69.78,68.11,68.57,1912800,59.5542004582823,60.1315599476044,58.6924698772046,59.0888659445003,2219719.29742557,0.0,1.0
2011-03-18,69.31,70.47,69.05,70.21,1929800,59.7265465744979,60.726154048548,59.5024966234176,60.5021040974678,2239447.04107688,0.0,1.0
2011-03-21,72.05,72.09,69.75,70.24,2289900,62.0876883666508,62.122157589894,60.1057080301721,60.5279560149001,2657327.06983209,0.0,1.0
2011-03-22,71.72,72.63,71.354,72.11,1968400,61.8033172748952,62.5874921036759,61.4879238822207,62.1393922015155,2284240.62372046,0.0,1.0
2011-03-23,71.43,71.64,69.75,71.32,1412800,61.5534154063827,61.734378828409,60.1057080301721,61.4586250424641,1639491.54297514,0.0,1.0
2011-03-24,73.59,73.61,70.61,71.9,2236500,63.4147534615106,63.4319880731321,60.8467963298989,61.9584287794892,2595358.74565678,0.0,1.0
2011-03-25,73.99,74.21,73.3601,73.73,1941100,63.7594456939417,63.9490264217787,63.2166416009208,63.5353957428614,2252560.18832746,0.0,1.0
2011-03-28,72.5,73.88,72.47,73.88,1717800,62.4754671281358,63.6646553300231,62.4496152107035,63.6646553300231,1993430.4731899,0.0,1.0
2011-03-29,72.76,73.07,71.84,72.51,2432100,62.699517079216,62.9666535593501,61.9067249446245,62.4840844339466,2822343.84319779,0.0,1.0
2011-03-30,75.15,75.26,73.45,73.45,2455900,64.7590531679918,64.8538435319104,63.2941111801597,63.2941111801597,2849962.68430963,0.0,1.0
2011-03-31,73.66,75.46,73.49,74.74,2015500,63.475074602186,65.0261896481259,63.3285804034028,64.4057436297499,2338898.07818969,0.0,1.0
2011-04-01,72.92,74.58,72.77,74.02,2163500,62.8373939721885,64.2678667367775,62.7081343850268,63.785297611374,2510645.49350702,0.0,1.0
2011-04-04,73.52,73.73,72.92,73.04,1584300,63.3544323208351,63.5353957428614,62.8373939721885,62.9408016419178,1838509.66275164,0.0,1.0
2011-04-05,73.56,74.42,72.86,73.38,1111400,63.3889015440782,64.1299898438051,62.7856901373238,63.2337900394842,1289730.25259242,0.0,1.0
2011-04-06,72.61,74.49,72.11,74.03,1226900,62.5702574920544,64.1903109844805,62.1393922015155,63.7939149171848,1423762.86387047,0.0,1.0
2011-04-07,71.78,73.41,71.6,72.32,1588600,61.8550211097599,63.2596419569166,61.6999096051659,62.3203556235418,1843499.62143991,0.0,1.0
2011-04-08,70.7,72.89,70.07,72.22,1951400,60.9243520821959,62.8115420547561,60.3814618161169,62.2341825654341,2264512.88006914,0.0,1.0
2011-04-11,70.26,70.9936,69.74,70.53,2030400,60.5451906265217,61.1773561808003,60.0970907243613,60.7778578834127,2356188.86527231,0.0,1.0
2011-04-12,67.92,69.89,67.64,69.44,2983100,58.5287410667998,60.2263503115229,58.287456504098,59.838571550038,3461754.82860216,0.0,1.0
2011-04-13,67.51,68.88,67.09,68.37,1907300,58.1754315285579,59.3560024246344,57.8135046845053,58.9165198282848,2213336.79212662,0.0,1.0
2011-04-14,66.82,67.51,66.5,67.01,2195500,57.5808374276143,58.1754315285579,57.3050836416694,57.7445662380191,2547780.06979184,0.0,1.0
2011-04-15,68.73,68.74,66.96,66.98,2345300,59.2267428374728,59.2353601432835,57.7014797089652,57.7187143205867,2721616.30502519,0.0,1.0
2011-04-18,66.84,67.91,65.88,67.87,2436200,57.5980720392358,58.520123760989,56.7708106814012,58.4856545377459,2827101.71078428,0.0,1.0
2011-04-19,67.41,67.58,66.02,66.76,1988400,58.0892584704501,58.2357526692334,56.8914529627521,57.5291335927496,2307449.73389848,0.0,1.0
2011-04-20,68.28,68.97,68.0,68.49,1449200,58.8389640759878,59.4335581769314,58.597679513286,59.0199274980141,1681732.12349913,0.0,1.0
2011-04-21,69.4,69.47,68.605,68.7,1120100,59.8041023267949,59.8644234674703,59.119026514838,59.2008909200404,1299826.21551986,0.0,1.0
2011-04-25,69.22,69.7,68.8301,68.9,1787300,59.6489908222009,60.0626215011182,59.3130020686386,59.373237036256,2074082.13105851,0.0,1.0
2011-04-26,68.72,70.27,68.55,69.33,1700000,59.218125531662,60.5538079323325,59.0716313328788,59.7437811861194,1972774.36513147,0.0,1.0
2011-04-27,67.72,68.89,66.64,68.72,2202900,58.3563949505843,59.3646197304452,57.4257259230203,59.218125531662,2556367.44055771,0.0,1.0
2011-04-28,67.47,68.0,67.0,67.25,1690000,58.1409623053148,58.597679513286,57.7359489322083,57.9513815774777,1961169.81004246,0.0,1.0
2011-04-29,69.94,70.2,67.49,67.49,2160600,60.2694368405768,60.493486791657,58.1581969169364,58.1581969169364,2507280.17253121,0.0,1.0
2011-05-02,68.06,70.62,67.94,70.24,1782400,58.6493833481507,60.8554136357097,58.5459756784213,60.5279560149001,2068395.8990649,0.0,1.0
2011-05-03,68.12,68.909,66.89,67.71,2566200,58.7010871830153,59.3809926114857,57.6411585682897,58.3477776447735,2977960.9269414,0.0,1.0
2011-05-04,66.2,68.08,66.0,67.87,1932100,57.0465644673461,58.6666179597722,56.8742183511305,58.4856545377459,2242116.08874736,0.0,1.0
2011-05-05,65.69,66.85,64.75,65.72,1937900,56.6070818709964,57.6066893450466,55.7970551247834,56.6329337884288,2248846.73069898,0.0,1.0
2011-05-06,70.87,72.34,68.5,68.56,5131300,61.0708462809791,62.3375902351634,59.0285448038249,59.0802486386896,5954645.352823,0.0,1.0
2011-05-09,72.22,72.65,70.79,70.85,2628800,62.2341825654341,62.6047267152975,61.0019078344929,61.0536116693576,3050605.44179859,0.0,1.0
2011-05-10,72.58,73.18,71.61,72.12,2337600,62.544405574622,63.0614439232687,61.7085269109766,62.1480095073263,2712680.79760666,0.0,1.0
2011-05-11,71.76,72.78,70.71,72.31,2406000,61.8377864981383,62.7167516908376,60.9329693880067,62.3117383177311,2792055.95441548,0.0,1.0
2011-05-12,70.87,71.54,69.75,71.29,2283800,61.0708462809791,61.6482057703012,60.1057080301721,61.4327731250318,2650248.29122779,0.0,1.0
2011-05-13,69.0,71.31,68.76,70.94,2302300,59.4594100943638,61.4500077366533,59.2525947549051,61.1311674216546,2671716.71814245,0.0,1.0
2011-05-16,69.72,70.24,68.42,68.72,2892300,60.0798561127397,60.5279560149001,58.9596063573387,59.218125531662,3356385.46839397,0.0,1.0
2011-05-17,67.94,69.58,67.39,69.35,3304900,58.5459756784213,59.9592138313888,58.0720238588286,59.761015797741,3835189.41136647,0.0,1.0
2011-05-18,68.39,68.82,67.65,68.51,3551000,58.9337544399063,59.3042985897698,58.2960738099088,59.0371621096357,4120777.51210697,0.0,1.0
2011-05-19,67.79,69.19,67.175,68.85,2743300,58.4167160912597,59.6231389047685,57.8867517838969,59.3301505072021,3183477.59756774,0.0,1.0
2011-05-20,67.33,68.05,66.63,67.78,2825300,58.0203200239639,58.6407660423399,57.4171086172095,58.4080987854489,3278634.94929761,0.0,1.0
2011-05-23,65.76,66.21,65.45,66.02,1841900,56.6674030116719,57.0551817731569,56.4002665315378,56.8914529627521,2137443.0018445,0.0,1.0
2011-05-24,66.03,66.98,65.58,66.2,2135700,56.9000702685629,57.7187143205867,56.5122915070779,57.0465644673461,2478384.83035957,0.0,1.0
2011-05-25,67.19,67.81,65.52,65.52,2671300,57.8996777426131,58.4339507028812,56.4605876722132,56.4605876722132,3099924.80092687,0.0,1.0
2011-05-26,67.32,67.48,66.643,66.96,1136800,58.0117027181532,58.1495796111256,57.4283111147635,57.7014797089652,1319205.8225185,0.0,1.0
2011-05-27,68.0,68.5,67.45,67.52,1042300,58.597679513286,59.0285448038249,58.1237276936933,58.1840488343687,1209542.77692737,0.0,1.0
2011-05-31,68.93,69.48,68.37,69.12,1973600,59.3990889536883,59.8730407732811,58.9165198282848,59.5628177640931,2290274.99236674,0.0,1.0
2011-06-01,66.0,69.04,65.87,68.6,1627200,56.9819346737653,59.6065571193448,56.8696975297109,59.226677554853,1884723.65171281,0.125,1.0
2011-06-02,66.46,67.08,65.62,66.21,1583100,57.3790814911885,57.9143663320632,56.6538568680678,57.1632408295454,1833644.30495732,0.0,1.0
2011-06-03,65.75,66.62,65.11,65.17,1148100,56.7660940121222,57.51721951464,56.213541918316,56.2653436771103,1329800.40838956,0.0,1.0
2011-06-06,63.25,65.47,63.03,65.32,2294500,54.6076873956917,56.524352471082,54.4177476134458,56.3948480740962,2657631.77166609,0.0,1.0
2011-06-07,63.42,64.09,63.16,63.85,1512600,54.754459045609,55.3329120188124,54.5299847575002,55.125704983635,1751986.84585841,0.0,1.0
2011-06-08,63.45,64.17,62.93,63.03,1759000,54.7803599250062,55.4019810305381,54.3314113487886,54.4177476134458,2037382.56106369,0.0,1.0
2011-06-09,62.89,63.55,62.83,63.36,1969100,54.2968768429257,54.8666961896634,54.2450750841314,54.7026572868147,2280733.37179677,0.0,1.0
2011-06-10,61.95,62.67,61.19,62.665,2506700,53.4853159551479,54.1069370606798,52.829160343753,54.102620247447,2903414.93224466,0.0,1.0
2011-06-13,61.87,62.57,60.9814,62.0,1952600,53.4162469434221,54.0206007960226,52.649062895678,53.5284840874765,2261622.05158213,0.0,1.0
2011-06-14,63.89,64.04,62.64,62.66,1898300,55.1602394894979,55.2897438864838,54.0810361812827,54.0983034342141,2198728.4341485,0.0,1.0
2011-06-15,62.38,63.71,62.31,63.03,1650200,53.8565618931739,55.0048342131149,53.7961265079138,54.4177476134458,1911363.67383019,0.0,1.0
2011-06-16,61.44,62.83,60.95,62.38,1855300,53.045001005396,54.2450750841314,52.6219533085757,53.8565618931739,2148923.17540732,0.0,1.0
2011-06-17,60.48,62.26,60.36,62.04,2356100,52.2161728646867,53.7529583755852,52.1125693470981,53.5630185933394,2728980.70046741,0.0,1.0
2011-06-20,61.51,61.75,60.1,60.19,1450400,53.1054363906561,53.3126434258334,51.8880950589893,51.9657976971808,1679942.95995837,0.0,1.0
2011-06-21,62.65,63.03,61.97,62.13,1235000,54.0896698077484,54.4177476134458,53.5025832080793,53.6407212315309,1430453.36151999,0.0,1.0
2011-06-22,62.27,63.0,62.24,62.34,1274400,53.761592002051,54.3918467340487,53.7356911226538,53.822027387311,1476088.87766889,0.0,1.0
2011-06-23,61.88,61.98,60.41,60.99,1601400,53.4248805698878,53.511216834545,52.1557374794267,52.6564878144385,1854840.49646811,0.0,1.0
2011-06-24,61.12,62.44,60.92,61.89,3523800,52.7687249584929,53.9083636519682,52.5960524291785,53.4335141963535,4081483.04074829,0.0,1.0
2011-06-27,61.66,62.17,60.8,61.01,1595300,53.2349407876419,53.6752557373937,52.4924489115898,52.67375506737,1847775.09929785,0.0,1.0
2011-06-28,63.23,63.28,61.7,61.95,908200,54.5904201427603,54.6335882750889,53.2694752935048,53.4853159551479,1051933.39508701,0.0,1.0
2011-06-29,63.57,64.015,63.06,63.3,1619300,54.8839634425948,55.2681598203194,54.443648492843,54.6508555280203,1875573.38324641,0.0,1.0
2011-06-30,64.66,65.07,63.56,63.6,1519800,55.8250287273585,56.1790074124531,54.8753298161291,54.909864321992,1760326.33104298,0.0,1.0
2011-07-01,64.09,64.82,63.94,64.76,2286900,55.3329120188124,55.9631667508101,55.2034076218265,55.9113649920157,2648828.98174904,0.0,1.0
2011-07-05,64.65,65.65,63.69,64.27,2899900,55.8163951008928,56.679757747465,54.9875669601835,55.4883172951954,3358843.48426868,0.0,1.0
2011-07-06,64.93,65.06,64.0,64.63,1462500,56.058136641933,56.1703737859874,55.2552093806209,55.7991278479614,1693957.92811578,0.0,1.0
2011-07-07,66.78,66.86,65.65,65.82,2321400,57.6553575380916,57.7244265498174,56.679757747465,56.8265293973823,2688789.0149251,0.0,1.0
2011-07-08,66.99,67.1,65.57,65.87,2227900,57.8366636938717,57.9316335849947,56.6106887357392,56.8696975297109,2580491.53370882,0.0,1.0
2011-07-11,64.99,66.395,64.55,66.12,2163400,56.1099384007273,57.3229629191613,55.7300588362356,57.0855381913539,2505783.64559704,0.0,1.0
2011-07-12,64.09,65.69,64.06,65.24,1529400,55.3329120188124,56.7142922533279,55.3070111394152,56.3257790623704,1771445.64462241,0.0,1.0
2011-07-13,64.88,65.88,64.41,64.7,1725700,56.0149685096044,56.8783311561766,55.6091880657155,55.8595632332214,1998812.44208506,0.0,1.0
2011-07-14,64.29,65.69,63.82,64.94,1727000,55.5055845481268,56.7142922533279,55.0998041042379,56.0667702683987,2000318.18246561,0.0,1.0
2011-07-15,65.15,65.39,63.91,64.61,1600400,56.2480764241789,56.4552834593562,55.1775067424294,55.7818605950299,1853682.23463692,0.0,1.0
2011-07-18,64.3,65.24,63.9,65.08,1407100,55.5142181745925,56.3257790623704,55.1688731159636,56.1876410389188,1629790.22266784,0.0,1.0
2011-07-19,65.75,65.79,64.69,64.92,1229200,56.7660940121222,56.8006285179851,55.8509296067557,56.0495030154673,1423735.44289909,0.0,1.0
2011-07-20,65.56,66.0,65.2,65.96,1342300,56.6020551092735,56.9819346737653,56.2912445565075,56.9474001679024,1554734.85600671,0.0,1.0
2011-07-21,67.18,67.62,66.01,66.16,1177700,58.0007025967205,58.3805821612122,56.990568300231,57.1200726972168,1364084.95859279,0.0,1.0
2011-07-22,67.38,67.75,66.25,67.07,975100,58.1733751260349,58.4928193052666,57.1977753354083,57.9057327055975,1129421.11159364,0.0,1.0
2011-07-25,67.6,68.0,66.42,66.79,1339300,58.3633149082808,58.7086599669097,57.3445469853256,57.6639911645573,1551260.07051314,0.0,1.0
2011-07-26,66.92,67.68,66.75,67.5,1244600,57.7762283086117,58.4323839200066,57.6294566586944,58.2769786436236,1441572.67509942,0.0,1.0
2011-07-27,64.39,66.2,64.24,66.2,1351100,55.591920812784,57.1546072030797,55.4624164157982,57.1546072030797,1564927.56012118,0.0,1.0
2011-07-28,63.32,65.36,63.18,64.55,1618800,54.6681227809518,56.4293825799591,54.5472520104317,55.7300588362356,1874994.25233082,0.0,1.0
2011-07-29,63.53,64.13,62.01,62.39,1563400,54.8494289367319,55.3674465246753,53.5371177139422,53.8651955196396,1810826.54688288,0.0,1.0
2011-08-01,62.78,64.98,62.05,64.89,1551500,54.2019069518028,56.1013047742616,53.5716522198051,56.0236021360701,1797043.23109171,0.0,1.0
2011-08-02,60.53,63.13,60.52,62.27,2504100,52.2593409970153,54.5040838781031,52.2507073705496,53.761592002051,2900403.45148357,0.0,1.0
2011-08-03,60.34,61.21,58.63,60.85,2682700,52.0953020941666,52.8464275966844,50.6189519685282,52.5356170439184,3107269.01453415,0.0,1.0
2011-08-04,54.59,59.26,54.51,59.26,4611300,47.1309668763765,51.1628704358686,47.0618978646507,51.1628704358686,5341092.78216771,0.0,1.0
2011-08-05,57.11,60.92,54.76,57.64,5127100,49.3066407457384,52.5960524291785,47.2777385262937,49.7642229484217,5938524.23469566,0.0,1.0
2011-08-08,50.12,56.34,49.04,54.55,4933600,43.2717358461987,48.6418515078778,42.3393041879007,47.0964323705136,5714400.57036034,0.0,1.0
2011-08-09,54.97,55.11,50.65,51.51,4386200,47.4590446820739,47.579915452594,43.729318048882,44.4718099249341,5080368.04396678,0.0,1.0
2011-08-10,53.87,56.1,52.53,53.29,4208300,46.5093457708445,48.4346444727005,45.3524398244377,46.0085954358326,4874313.26419803,0.0,1.0
2011-08-11,57.42,58.29,54.05,54.23,4347500,49.5742831661758,50.3254086686936,46.6647510472275,46.8201563236105,5035543.31109972,0.0,1.0
2011-08-12,58.79,59.15,57.16,57.84,2677600,50.7570899919797,51.0679005447457,49.349808878067,49.9368954777361,3101361.87919508,0.0,1.0
2011-08-15,60.42,60.45,59.3,59.55,2349900,52.1643711058924,52.1902719852896,51.1974049417315,51.4132456033746,2721799.47711403,0.0,1.0
2011-08-16,59.56,60.56,58.88,59.5,3220400,51.4218792298403,52.2852418764125,50.8347926301712,51.370077471046,3730066.40116516,0.0,1.0
2011-08-17,60.55,61.61,59.67,59.92,2720500,52.2766082499468,53.1917726553133,51.5168491209632,51.7326897826063,3151051.31175314,0.0,1.0
2011-08-18,55.14,58.18,54.47,58.18,3717000,47.6058163319912,50.2304387775707,47.0273633587878,50.2304387775707,4305259.22653425,0.0,1.0
2011-08-19,54.18,56.31,53.86,54.17,2415000,46.7769881912819,48.6159506284806,46.5007121443787,46.7683545648161,2797202.32232451,0.0,1.0
2011-08-22,54.5,56.0,54.0,55.92,1703200,47.053264238185,48.3483082080433,46.6215829148989,48.2792391963175,1972751.55088327,0.0,1.0
2011-08-23,56.46,56.48,54.01,54.67,1449800,48.7454550254665,48.7627222783979,46.6302165413646,47.2000358881022,1679248.00285966,0.0,1.0
2011-08-24,57.57,57.68,56.0,56.37,1941800,49.7037875631616,49.7987574542846,48.3483082080433,48.667752387275,2249112.82380528,0.0,1.0
2011-08-25,56.13,58.14,55.79,57.52,1842900,48.4605453520976,50.1959042717078,48.1670020522631,49.660619430833,2134560.72870056,0.0,1.0
2011-08-26,57.39,57.91,54.37,55.51,2026200,49.5483822867786,49.9973308629962,46.9410270941306,47.9252605112229,2346870.12235774,0.0,1.0
2011-08-29,59.59,59.65,58.42,58.42,1689600,51.4477801092375,51.4995818680318,50.437645812748,50.437645812748,1956999.18997909,0.0,1.0
2011-08-30,60.59,61.07,58.91,59.24,2019000,52.3111427558097,52.7255568261643,50.8606935095684,51.1456031829372,2338530.63717316,0.0,1.0
2011-08-31,60.72,62.43,60.09,60.94,2150600,52.5313002306856,54.0106896146525,51.9862620365925,52.7216310286228,2485840.46894999,0.125,1.0
2011-09-01,59.73,61.5,59.4805,60.65,1701000,51.6748116399679,53.2061094233722,51.4589592123072,52.4707404313419,1966155.78800517,0.0,1.0
2011-09-02,58.13,58.85,57.64,58.1,1443900,50.2905876549696,50.9134884482188,49.8666690595638,50.2646334552508,1668978.44932432,0.0,1.0
2011-09-06,57.89,58.19,55.52,55.72,2611400,50.0829540572198,50.342496054407,48.0325722794411,48.2056002775659,3018471.03162652,0.0,1.0
2011-09-07,60.18,60.42,58.51,59.24,1779300,52.0641246357486,52.2717582334984,50.6193408514067,51.2508930445621,2056661.37189748,0.0,1.0
2011-09-08,59.86,61.0,59.27,59.75,1906300,51.787279838749,52.7735394280603,51.2768472442809,51.6921144397803,2203458.42367682,0.0,1.0
2011-09-09,57.51,59.3,56.8175,58.85,2069600,49.7542008607827,51.3028014439996,49.1550914172756,50.9134884482188,2392214.0028545,0.0,1.0
2011-09-12,57.52,58.0,55.51,56.84,1855200,49.762852260689,50.1781194561884,48.0239208795348,49.1745570670647,2144392.83827584,0.0,1.0
2011-09-13,58.38,58.7,56.98,57.86,1796200,50.5068726526255,50.7837174496252,49.295676665752,50.0569998575011,2076195.78272481,0.0,1.0
2011-09-14,59.03,59.99,57.1721,58.83,1386100,51.0692136465311,51.8997480375301,49.4618700579509,50.8961856484063,1602168.45253026,0.0,1.0
2011-09-15,60.63,60.7,59.23,59.98,1547500,52.4534376315294,52.5139974308731,51.2422416446559,51.8910966376238,1788727.85534274,0.0,1.0
2011-09-16,60.57,61.07,59.95,60.94,1898100,52.401529232092,52.8340992274039,51.8651424379051,52.7216310286228,2193980.18883752,0.0,1.0
2011-09-19,58.56,59.28,57.5,59.11,2183000,50.6625978509379,51.2854986441871,49.7455494608765,51.138424845781,2523291.05538818,0.0,1.0
2011-09-20,57.16,59.44,57.1,59.0,1751100,49.4514018640643,51.4239210426869,49.3994934646269,51.0432594468124,2024065.49110868,0.0,1.0
2011-09-21,53.76,57.55,53.74,56.95,2509700,46.5099258959429,49.7888064604077,46.4926230961305,49.2697224660333,2900917.80197331,0.0,1.0
2011-09-22,49.52,51.78,47.81,51.63,4287200,42.8417323356975,44.7969487145076,41.3623429517305,44.667177715914,4955498.58573532,0.0,1.0
2011-09-23,50.31,50.91,49.19,49.4652,2887700,43.5251929282904,44.0442769226647,42.5562361387915,42.7943226642113,3337841.31041889,0.0,1.0
2011-09-26,50.99,51.18,48.6,50.62,2917100,44.1134881219146,44.2778647201332,42.0458035443234,43.7933863253838,3371824.24996467,0.0,1.0
2011-09-27,51.77,53.91,51.43,52.52,3004000,44.7882973146013,46.6396968945365,44.4941497177892,45.4371523075693,3472270.42161525,0.0,1.0
2011-09-28,49.27,52.18,49.16,52.13,2829200,42.6254473380415,45.1430047107571,42.5302819390728,45.0997477112259,3270222.1960166,0.0,1.0
2011-09-29,49.56,51.1,48.36,50.66,2168500,42.8763379353224,44.2086535208833,41.8381699465737,43.8279919250087,2506530.76207479,0.0,1.0
2011-09-30,46.55,48.68,45.8612,48.52,4301300,40.2722665635443,42.1150147435733,39.6763581380026,41.9765923450735,4971796.52612973,0.0,1.0
2011-10-03,45.49,47.5,45.43,46.28,3350700,39.355218173483,41.0941495546371,39.3033097740455,40.0386787660759,3873014.81414987,0.0,1.0
2011-10-04,48.83,48.89,44.16,44.81,4200000,42.2447857421669,42.2966941416044,38.2045819859531,38.7669229798587,4854705.6493955,0.0,1.0
2011-10-05,49.79,50.18,48.11,48.91,2486400,43.0753201331659,43.4127247295093,41.6218849489177,42.3139969414168,2873985.74444213,0.0,1.0
2011-10-06,51.74,51.78,49.73,49.86,2013200,44.7623431148826,44.7969487145076,43.0234117337285,43.1358799325096,2327022.24127691,0.0,1.0
2011-10-07,50.14,52.305,48.93,52.305,2191600,43.3781191298843,45.2511472095851,42.3312997412293,45.2511472095851,2533231.64314647,0.0,1.0
2011-10-10,52.77,53.2,51.48,51.48,1752200,45.6534373052253,46.0254475011935,44.5374067173204,44.5374067173204,2025336.9616359,0.0,1.0
2011-10-11,53.86,54.37,52.12,52.17,2091600,46.5964398950053,47.0376612902236,45.0910963113197,45.1343533108509,2417643.41339896,0.0,1.0
2011-10-12,55.03,55.93,54.16,54.32,2395700,47.6086536840354,48.3872796755969,46.8559818921925,46.9944042906924,2769147.22006114,0.0,1.0
2011-10-13,54.6,55.09,53.37,54.46,1489100,47.2366434880671,47.6605620834728,46.1725212995996,47.1155238893797,1721224.3291702,0.0,1.0
2011-10-14,55.67,55.97,54.3,55.49,1361200,48.1623432780347,48.4218852752219,46.9771014908799,48.0066180797224,1573386.98332313,0.0,1.0
2011-10-17,53.01,55.27,52.86,55.18,1749500,45.861070902975,47.8162872817851,45.7312999043814,47.7384246826289,2022216.07943272,0.0,1.0
2011-10-18,52.98,53.72,52.19,53.0,3976600,45.8351167032563,46.475320296318,45.1516561106634,45.8524195030688,4596481.54413955,0.0,1.0
2011-10-19,52.5,53.62,52.09,53.01,1744100,45.4198495077568,46.3888062972556,45.065142111601,45.861070902975,2015974.31502635,0.0,1.0
2011-10-20,52.75,53.02,51.07,52.41,1917400,45.6361345054128,45.8697223028812,44.1826993211646,45.3419869086006,2216288.71717879,0.0,1.0
2011-10-21,54.52,54.52,53.03,53.62,1778800,47.1674322888171,47.1674322888171,45.8783737027875,46.3888062972556,2056083.43074874,0.0,1.0
2011-10-24,56.72,56.76,54.58,54.63,2388000,49.0707402681898,49.1053458678148,47.2193406882546,47.2625976877858,2760246.92637058,0.0,1.0
2011-10-25,55.79,56.99,54.65,55.97,2336900,48.2661600769095,49.3043280656583,47.2799004875983,48.4218852752219,2701181.3409696,0.0,1.0
2011-10-26,56.64,57.18,54.85,56.68,1854600,49.0015290689399,49.4687046638768,47.452928485723,49.0361346685648,2143699.30889735,0.0,1.0
2011-10-27,59.7,60.76,58.28,59.18,3138900,51.6488574402492,52.5659058303105,50.4203586535632,51.1989846451247,3628198.94354464,0.0,1.0
2011-10-28,59.63,60.13,58.881,59.56,1677500,51.5882976409055,52.0208676362174,50.9403077879281,51.5277378415618,1938992.55401451,0.0,1.0
2011-10-31,56.85,58.53,56.82,58.36,2011900,49.1832084669709,50.6366436512191,49.1572542672522,50.4895698528131,2325519.59429019,0.0,1.0
2011-11-01,54.2,55.47,53.09,54.31,3184900,46.8905874918175,47.9893152799099,45.9302821022249,46.9857528907861,3681369.5292285,0.0,1.0
2011-11-02,55.58,56.17,54.3,55.3,2433700,48.0844806788785,48.5949132733466,46.9771014908799,47.8422414815038,2813070.74736519,0.0,1.0
2011-11-03,58.6,58.8,56.52,57.33,2824900,50.6972034505628,50.8702314486876,48.897712270065,49.5984756624704,3265251.90213746,0.0,1.0
2011-11-04,54.86,56.85,53.87,55.28,5941700,47.4615798856293,49.1832084669709,46.6050912949116,47.8249386816913,6867905.8469079,0.0,1.0
2011-11-07,55.04,55.72,53.73,55.2,2509200,47.6173050839416,48.2056002775659,46.4839716962242,47.7557274824414,2900339.86082456,0.0,1.0
2011-11-08,56.05,56.22,54.42,55.15,2282800,48.4910964744718,48.6381702728778,47.0809182897547,47.7124704829102,2638648.1086762,0.0,1.0
2011-11-09,53.14,54.81,52.81,54.12,2671300,45.9735391017561,47.4183228860981,45.6880429048502,46.8213762925676,3087708.38124528,0.0,1.0
2011-11-10,53.94,54.71,53.11,54.13,2802500,46.6656510942553,47.3318088870357,45.9475849020374,46.8300276924738,3239360.13867401,0.0,1.0
2011-11-11,56.1,56.43,54.65,54.95,1836700,48.534353474003,48.8198496709089,47.2799004875983,47.5394424847854,2123009.01577255,0.0,1.0
2011-11-14,54.67,56.01,53.99,55.62,2440200,47.2972032874107,48.4564908748468,46.7089080937865,48.1190862785035,2820583.98229878,0.0,1.0
2011-11-15,55.06,55.59,53.34,53.75,2174000,47.6346078837541,48.0931320787848,46.1465670998809,46.5012744960367,2512888.1147109,0.0,1.0
2011-11-16,54.9,56.1,54.0,54.15,2673300,47.4961854852542,48.534353474003,46.7175594936927,46.8473304922863,3090020.14584023,0.0,1.0
2011-11-17,52.97,54.91,52.55,54.58,1855600,45.82646530335,47.5048368851605,45.463106507288,47.2193406882546,2144855.19119483,0.0,1.0
2011-11-18,52.52,53.61,52.075,53.42,1818700,45.4371523075693,46.3801548973494,45.0521650117416,46.2157782991308,2102203.13441799,0.0,1.0
2011-11-21,52.21,52.64,50.77,51.99,2766200,45.1689589104758,45.5409691064441,43.9231573239774,44.9786281125386,3197401.61127567,0.0,1.0
2011-11-22,52.48,53.02,51.56,52.08,2158500,45.4025467079443,45.8697223028812,44.6066179165703,45.0564907116947,2494971.93910004,0.0,1.0
2011-11-23,50.33,51.7,50.17,51.59,1541400,43.5424957281028,44.7277375152576,43.404073329603,44.632572116289,1781676.97332815,0.0,1.0
2011-11-25,49.51,50.7,49.5,50.11,937000,42.8330809357912,43.8625975246337,42.824429535885,43.3521649301656,1083061.71273419,0.0,1.0
2011-11-28,52.35,53.2,51.7,52.1,2511200,45.2900785091632,46.0254475011935,44.7277375152576,45.0737935115072,2902651.62541952,0.0,1.0
2011-11-29,52.07,52.4888,51.74,52.36,1738900,45.0478393117885,45.4101599398618,44.7623431148826,45.2987299090694,2009963.72707948,0.0,1.0
2011-11-30,54.82,54.85,53.92,54.06,2474900,47.5351167848323,47.5611301650502,46.7547153782955,46.8761111526457,2854185.01471509,0.125,1.0
2011-12-01,54.41,55.0,53.91,54.6,1216800,47.1796005885211,47.6911970661397,46.7460442515562,47.3443519965678,1403277.83987447,0.0,1.0
2011-12-02,53.84,55.45,53.75,55.17,1877100,46.6853463643811,48.0813977694081,46.6073062237274,47.8386062207078,2164770.57300161,0.0,1.0
2011-12-05,55.12,56.08,54.47,55.04,2476400,47.7952505870113,48.6276787539839,47.2316273489569,47.7258815730969,2855914.89370901,0.0,1.0
2011-12-06,54.64,56.16,54.01,56.15,2511200,47.379036503525,48.6970477678983,46.8327555189492,48.688376641159,2896048.08636814,0.0,1.0
2011-12-07,53.91,54.28,53.2,54.28,1714800,46.7460442515562,47.0668759409102,46.130394253066,47.0668759409102,1977597.66585859,0.0,1.0
2011-12-08,51.72,53.47,51.5,53.24,2590200,44.8470674956499,46.3645146750271,44.6563027073853,46.1650787600232,2987155.04671503,0.0,1.0
2011-12-09,52.48,52.81,51.65,51.65,1786400,45.5060731278366,45.7922203102334,44.7863696084748,44.7863696084748,2060170.55650209,0.0,1.0
2011-12-12,51.01,51.58,50.4,51.43,2976200,44.2314174971597,44.7256717212997,43.7024787660625,44.5956048202103,3432310.57448586,0.0,1.0
2011-12-13,50.0,51.87,49.6,51.4,2562400,43.3556336964906,44.9771343967394,43.0087886269187,44.5695914399924,2955094.62269423,0.0,1.0
2011-12-14,48.31,49.6899,48.1,49.54,2427500,41.8902132775492,43.086742056305,41.708119616024,42.9567618664829,2799520.83850696,0.0,1.0
2011-12-15,48.27,49.67,48.12,49.29,2757700,41.8555287705921,43.0694865140938,41.7254618695026,42.7399836980005,3180324.86770366,0.0,1.0
2011-12-16,48.09,49.46,47.97,48.89,2960400,41.6994484892847,42.8873928525685,41.5953949684131,42.3931386284285,3414089.18241648,0.0,1.0
2011-12-19,47.06,48.78,46.83,48.31,2115800,40.806322435137,42.2977562342963,40.6068865201331,41.8902132775492,2440051.9835687,0.0,1.0
2011-12-20,49.11,49.78,48.0,48.01,2262800,42.5839034166931,43.1648689082261,41.621408348631,41.6300794753703,2609580.12497365,0.0,1.0
2011-12-21,49.2,49.4,48.184,48.85,1557100,42.6619435573468,42.8353660921327,41.7809570806341,42.3584541214713,1795729.72096362,0.0,1.0
2011-12-22,50.46,50.69,49.21,49.38,1690600,43.7545055264983,43.9539414415022,42.6706146840861,42.8180238386541,1949688.95142322,0.0,1.0
2011-12-23,50.74,50.83,49.66,50.42,1166900,43.9972970751987,44.0753372158524,43.0608153873545,43.7198210195411,1345730.53200979,0.0,1.0
2011-12-27,50.86,51.16,50.23,50.38,1137300,44.1013505960703,44.3614843982492,43.5550696114945,43.685136512584,1311594.25319628,0.0,1.0
2011-12-28,49.68,51.13,49.6,51.02,1318200,43.0781576408331,44.3354710180313,43.0087886269187,44.240088623899,1520217.659864,0.0,1.0
2011-12-29,50.32,50.65,49.9,50.03,1187800,43.6331097521482,43.919256934545,43.2689224290976,43.3816470767085,1369833.51265852,0.0,1.0
2011-12-30,50.25,50.7,50.1,50.2,929800,43.5724118649731,43.9626125682415,43.4423449638836,43.5290562312766,1072294.32570289,0.0,1.0
2012-01-03,51.98,52.62,51.44,51.53,1645100,45.0725167908716,45.6274689021867,44.6042759469495,44.6823160876032,1897215.95527407,0.0,1.0
2012-01-04,52.09,52.27,51.02,51.59,1452400,45.1678991850039,45.3239794663113,44.240088623899,44.734342848039,1674984.16718744,0.0,1.0
2012-01-05,51.96,52.43,51.25,51.59,1519400,45.0551745373931,45.4627174941401,44.4395245389029,44.734342848039,1752252.09558289,0.0,1.0
2012-01-06,51.72,52.46,51.65,52.01,1111000,44.8470674956499,45.488730874358,44.7863696084748,45.0985301710895,1281263.70816941,0.0,1.0
2012-01-09,51.53,52.38,51.32,51.9,1854600,44.6823160876032,45.4193618604436,44.500222426078,45.0031477769573,2138822.38809269,0.0,1.0
2012-01-10,53.01,53.45,52.38,52.45,2205300,45.9656428450194,46.3471724215485,45.4193618604436,45.4800597476187,2543268.09687308,0.0,1.0
2012-01-11,52.7,53.27,52.66,52.89,1649100,45.6968379161011,46.1910921402411,45.6621534091439,45.8615893241478,1901828.96592454,0.0,1.0
2012-01-12,54.19,54.35,52.61,52.91,2202800,46.9888358002565,47.1275738280853,45.6187977754474,45.8789315776264,2540384.96521653,0.0,1.0
2012-01-13,53.54,53.79,52.64,53.59,1551100,46.4252125622022,46.6419907306846,45.6448111556653,46.4685681958987,1788810.20498791,0.0,1.0
2012-01-17,54.65,54.88,53.67,54.29,2017800,47.3877076302643,47.5871435452681,46.537937209813,47.0755470676495,2327033.22263206,0.0,1.0
2012-01-18,55.39,55.97,53.94,54.54,2500400,48.0293710089723,48.5322963598516,46.7720576317741,47.292325236132,2883592.95761187,0.0,1.0
2012-01-19,56.63,57.09,55.5,55.52,1917400,49.1045907246453,49.503462554653,48.1247534031046,48.1420956565832,2211246.65530515,0.0,1.0
2012-01-20,55.87,56.5575,55.78,56.46,1282400,48.4455850924586,49.0417250557854,48.3675449518049,48.9571815700772,1478931.21454226,0.0,1.0
2012-01-23,55.64,56.28,55.23,55.94,1565000,48.2461491774548,48.8011012887698,47.8906329811435,48.5062829796337,1804840.41699831,0.0,1.0
2012-01-24,55.13,55.23,54.55,55.2,1651600,47.8039217137506,47.8906329811435,47.3009963628713,47.8646196009256,1904712.09758109,0.0,1.0
2012-01-25,56.73,56.94,54.81,55.0,1775200,49.1913019920383,49.3733956535635,47.526445658093,47.6911970661397,2047254.12668076,0.0,1.0
2012-01-26,56.97,58.53,56.74,56.93,2091100,49.3994090337814,50.7521048051119,49.1999731187776,49.3647245268242,2411566.64280202,0.0,1.0
2012-01-27,57.23,57.76,56.35,56.43,1448100,49.6248583290032,50.084428046186,48.8617991759449,48.9311681898593,1670025.18073818,0.0,1.0
2012-01-30,56.19,56.38,55.13,56.33,1769000,48.7230611481162,48.8878125561628,47.8039217137506,48.8444569224663,2040103.96017253,0.0,1.0
2012-01-31,56.24,56.955,55.36,56.5,1415000,48.7664167818127,49.3864023436725,48.0033576287544,48.9918660770344,1631852.5176055,0.0,1.0
2012-02-01,57.94,58.42,56.96,56.96,1607200,50.2405083274933,50.6567224109796,49.3907379070421,49.3907379070421,1853507.67936082,0.0,1.0
2012-02-02,57.97,58.3,57.766,58.05,1422700,50.2665217077112,50.5526688901081,50.0896307222295,50.3358907216256,1640732.56310766,0.0,1.0
2012-02-03,59.86,60.63,59.08,59.09,1951100,51.9053646614386,52.5730414203645,51.2290167757733,51.2376879025126,2250111.2700354,0.0,1.0
2012-02-06,59.4,59.78,58.97,59.62,1128300,51.5064928314309,51.8359956475242,51.133634381641,51.6972576196954,1301214.97923271,0.0,1.0
2012-02-07,58.56,59.18,58.54,59.01,1150600,50.7781181853298,51.3157280431663,50.7607759318512,51.1683188885982,1326932.51360911,0.0,1.0
2012-02-08,59.13,59.25,58.57,58.71,1205400,51.2723724094698,51.3764259303414,50.7867893120691,50.9081850864193,1390130.75952061,0.0,1.0
2012-02-09,60.22,60.44,59.26,59.33,1150300,52.2175252240533,52.4082900123179,51.3850970570807,51.4457949442558,1326586.53781032,0.0,1.0
2012-02-10,59.57,59.78,58.63,59.57,1082900,51.6539019859989,51.8359956475242,50.8388160725049,51.6539019859989,1248857.30834982,0.0,1.0
2012-02-13,60.16,60.36,59.12,60.28,1040000,52.1654984636175,52.3389209984035,51.2637012827305,52.2695519844891,1199382.76912348,0.0,1.0
2012-02-14,60.81,60.82,59.98,60.37,1483300,52.7291217016719,52.7377928284112,52.0094181823101,52.3475921251428,1710619.67446236,0.0,1.0
2012-02-15,59.27,61.22,59.0,61.22,2068200,51.39376818382,53.0846378979831,51.1596477618589,53.0846378979831,2385157.15682805,0.0,1.0
2012-02-16,60.3,60.6,59.29,59.63,1223800,52.2868942379677,52.5470280401466,51.4111104372986,51.7059287464347,1411350.6085128,0.0,1.0
2012-02-17,61.0,61.24,60.34,60.48,1475300,52.8938731097186,53.1019801514617,52.3215787449249,52.4429745192751,1701393.65316141,0.0,1.0
2012-02-21,61.65,62.2,61.32,61.32,1826500,53.4574963477729,53.9344083184343,53.1713491653761,53.1713491653761,2106415.98827311,0.0,1.0
2012-02-22,60.36,61.64,60.11,61.43,1958100,52.3389209984035,53.4488252210336,52.122142829921,53.2667315595084,2258184.03867373,0.0,1.0
2012-02-23,63.99,64.67,61.0,61.55,5268400,55.4865400047687,56.076176623041,52.8938731097186,53.37078508038,6075796.3277405,0.0,1.0
2012-02-24,63.4,64.06,63.22,64.06,2948600,54.9749435271501,55.5472378919438,54.8188632458427,55.5472378919438,3400480.80099758,0.0,1.0
2012-02-27,62.5,63.25,61.83,62.45,2118600,54.1945421206133,54.8448766260606,53.6135766290803,54.1511864869168,2443281.09102403,0.0,1.0
2012-02-28,62.0,62.5,61.64,62.35,1266700,53.7609857836484,54.1945421206133,53.4488252210336,54.0644752195238,1460825.14773914,0.0,1.0
2012-02-29,60.48,62.32,60.34,62.0,2037300,52.4429745192751,54.0384618393059,52.3215787449249,53.7609857836484,2349521.64955313,0.0,1.0
2012-03-01,61.84,61.9,60.76,60.95,2339000,53.7609857836484,53.8131471540724,52.8220811160167,52.987258789026,2690496.79598684,0.16,1.0
2012-03-02,61.69,61.87,60.91,61.51,1585200,53.6305823575884,53.7870664688604,52.9524845420767,53.4740982463165,1823418.35014893,0.0,1.0
2012-03-05,61.19,61.91,60.81,61.63,1071800,53.1959042707219,53.8218407158097,52.8655489247034,53.5784209871644,1232866.38133335,0.0,1.0
2012-03-06,58.35,59.1299,57.89,58.99,3139700,50.7269327373202,51.4049436172146,50.327028897403,51.2833206885093,3611523.2109277,0.0,1.0
2012-03-07,58.89,59.1,58.23,58.34,1715300,51.196385071136,51.37894986762,50.6226099964723,50.7182391755829,1973069.32627457,0.0,1.0
2012-03-08,60.09,60.52,59.27,59.41,1859900,52.2396124796156,52.6134356343208,51.5267404171546,51.6484502814772,2139399.31203759,0.0,1.0
2012-03-09,61.05,61.38,60.29,60.61,1249800,53.0741944063993,53.3610819437312,52.4134837143622,52.6916776899568,1437615.60308865,0.0,1.0
2012-03-12,60.42,61.37,60.32,61.04,1363000,52.5265000169475,53.3523883819939,52.4395643995742,53.065500844662,1567826.90591281,0.0,1.0
2012-03-13,62.5,62.56,60.47,60.91,1898400,54.3347608583122,54.3869222287361,52.5699678256342,52.9524845420767,2183684.95831612,0.0,1.0
2012-03-14,62.36,62.69,62.0,62.35,1394500,54.2130509939895,54.4999385313214,53.9000827714457,54.2043574322522,1604060.61650434,0.0,1.0
2012-03-15,62.35,62.6,61.9,62.45,1443800,54.2043574322522,54.4216964756855,53.8131471540724,54.2912930496255,1660769.2492714,0.0,1.0
2012-03-16,62.68,63.33,62.47,62.82,1871700,54.4912449695841,55.0563264825105,54.3086801731002,54.6129548339067,2152972.57505283,0.0,1.0
2012-03-19,61.76,62.47,61.33,62.47,1232700,53.6914372897497,54.3086801731002,53.3176141350446,54.3086801731002,1417945.87448182,0.0,1.0
2012-03-20,60.38,61.05,59.82,61.05,2418800,52.4917257699982,53.0741944063993,52.0048863127077,53.0741944063993,2782288.86281871,0.0,1.0
2012-03-21,60.34,60.77,59.86,60.66,1876100,52.4569515230489,52.8307746777541,52.0396605596571,52.7351454986434,2158033.79177038,0.0,1.0
2012-03-22,59.56,59.98,58.85,59.61,1855200,51.7788537075372,52.143983300505,51.1616108241867,51.8223215162238,2133993.01236203,0.0,1.0
2012-03-23,60.76,61.09,59.19,59.75,2403800,52.8220811160167,53.1089686533486,51.4571919232559,51.9440313805464,2765034.71491799,0.0,1.0
2012-03-26,62.51,62.67,61.43,61.43,2399300,54.3434544200495,54.4825514078468,53.4045497524179,53.4045497524179,2759858.47054777,0.0,1.0
2012-03-27,61.97,62.73,61.83,62.5,1881100,53.8740020862337,54.5347127782707,53.752292221911,54.3347608583122,2163785.17440395,0.0,1.0
2012-03-28,60.05,61.7,59.389,61.55,2115800,52.2048382326663,53.6392759193258,51.6301938018288,53.5088724932658,2433755.07522401,0.0,1.0
2012-03-29,60.06,60.22,59.05,59.63,1223900,52.2135317944037,52.3526287822009,51.3354820589333,51.8397086396985,1407823.44104673,0.0,1.0
2012-03-30,60.04,60.85,59.45,60.48,1027000,52.196144670929,52.9003231716527,51.6832245284265,52.5786613873715,1181333.9929365,0.0,1.0
2012-04-02,61.17,61.65,59.53,59.98,2129900,53.1785171472473,53.5958081106391,51.7527730223252,52.143983300505,2449973.97425069,0.0,1.0
2012-04-03,61.01,61.5,60.52,60.92,1677700,53.03942015945,53.4654046845792,52.6134356343208,52.961178103814,1929818.92887008,0.0,1.0
2012-04-04,60.61,60.92,59.89,60.34,1742200,52.6916776899568,52.961178103814,52.065741244869,52.4569515230489,2004011.76484321,0.0,1.0
2012-04-05,59.92,60.67,59.63,59.93,1218800,52.091821930081,52.7438390603808,51.8397086396985,52.1005154918184,1401957.03076048,0.0,1.0
2012-04-09,58.84,59.2,58.37,59.18,1558300,51.1529172624494,51.4658854849933,50.7443198607949,51.4484983615186,1792475.91158029,0.0,1.0
2012-04-10,57.31,58.75,57.0,58.49,1879700,49.8228023166379,51.0746752068134,49.5533019027807,50.8486426016428,2162174.78726655,0.0,1.0
2012-04-11,57.83,58.45,57.4,58.24,1145100,50.2748675269791,50.8138683546935,49.9010443722739,50.6313035582096,1317181.65074157,0.0,1.0
2012-04-12,59.43,59.76,57.879,57.98,1378800,51.6658374049519,51.9527249422837,50.317465979492,50.405270953039,1586001.27503491,0.0,1.0
2012-04-13,58.1,59.3,58.0,59.3,1259800,50.509593693887,51.5528211023666,50.4226580765137,51.5528211023666,1449118.3683558,0.0,1.0
2012-04-16,58.28,59.0,57.64,58.55,1480800,50.6660778051589,51.2920142502467,50.1096898539698,50.9008039720668,1703329.48075986,0.0,1.0
2012-04-17,59.76,60.21,58.77,58.77,1315000,51.9527249422837,52.3439352204636,51.0920623302881,51.0920623302881,1512613.63263048,0.0,1.0
2012-04-18,58.9,59.96,58.86,59.2,1712700,51.2050786328734,52.1265961770304,51.1703043859241,51.4658854849933,1970078.60730511,0.0,1.0
2012-04-19,57.93,59.34,57.69,59.02,1513200,50.3618031443524,51.5875953493159,50.1531576626564,51.3094013737213,1740598.44022543,0.0,1.0
2012-04-20,58.44,59.16,58.27,58.35,1242600,50.8051747929562,51.4311112380439,50.6573842434216,50.7269327373202,1429333.6120963,0.0,1.0
2012-04-23,57.36,57.48,56.59,57.35,1437200,49.8662701253246,49.9705928661725,49.1968658715502,49.8575765635872,1653177.42419508,0.0,1.0
2012-04-24,57.48,57.62,57.02,57.49,993000,49.9705928661725,50.0923027304951,49.5706890262553,49.9792864279099,1142224.59102819,0.0,1.0
2012-04-25,58.35,58.58,57.76,58.14,1662800,50.7269327373202,50.9268846572788,50.2140125948178,50.5443679408363,1912679.80862203,0.0,1.0
2012-04-26,58.26,58.828,57.75,58.31,1880500,50.6486906816843,51.1424849883646,50.2053190330804,50.6921584903709,2163095.00848792,0.0,1.0
2012-04-27,58.77,59.07,58.11,58.39,1575200,51.0920623302881,51.352869182408,50.5182872556243,50.7617069842695,1811915.58488177,0.0,1.0
2012-04-30,57.75,58.74,57.27,58.74,1634400,50.2053190330804,51.0659816450761,49.7880280696886,51.0659816450761,1880011.95526331,0.0,1.0
2012-05-01,57.98,58.63,57.09,57.54,1603000,50.405270953039,50.9703524659655,49.6315439584167,50.0227542365965,1843893.27232446,0.0,1.0
2012-05-02,57.79,58.0,57.12,57.58,1481200,50.2400932800297,50.4226580765137,49.6576246436286,50.0575284835458,1703789.59137055,0.0,1.0
2012-05-03,56.54,57.94,56.24,57.94,2085300,49.1533980628635,50.3704967060897,48.8925912107436,50.3704967060897,2398671.64115919,0.0,1.0
2012-05-04,56.93,59.99,56.55,59.65,4157600,49.4924469706194,52.1526768622423,49.1620916246008,51.8570957631731,4782389.68747109,0.0,1.0
2012-05-07,56.41,57.24,55.99,57.24,2235900,49.0403817602782,49.7619473844766,48.6752521673104,49.7619473844766,2571903.2860825,0.0,1.0
2012-05-08,55.2,56.0,54.22,56.0,2504600,47.9884607900613,48.6839457290477,47.136491739803,48.6839457290477,2880982.58881088,0.0,1.0
2012-05-09,54.42,54.77,53.43,54.05,2338900,47.3103629745496,47.6146376353561,46.4497003625539,46.9887011902684,2690381.76833417,0.0,1.0
2012-05-10,54.6,56.24,54.48,55.19,3521800,47.4668470858215,48.8925912107436,47.3625243449735,47.979767228324,4051043.87178557,0.0,1.0
2012-05-11,53.89,55.08,53.8,54.21,1429900,46.8496042024711,47.8841380492133,46.7713621468351,47.1277981780656,1644780.40555006,0.0,1.0
2012-05-14,52.61,53.24,52.49,53.05,1779500,45.7368283000928,46.2845226895446,45.6325055592449,46.1193450165354,2046917.07928969,0.0,1.0
2012-05-15,51.68,53.08,51.47,52.56,1987100,44.9283270585212,46.1454257017473,44.7457622620372,45.6933604914062,2285714.48623576,0.0,1.0
2012-05-16,51.32,52.64,51.06,52.12,2857800,44.6153588359773,45.7629089853048,44.3893262308067,45.3108437749637,3287260.25804668,0.0,1.0
2012-05-17,50.2,51.385,50.04,51.28,2239700,43.6416799213963,44.6718669872699,43.502582933599,44.580584589028,2576274.33688402,0.0,1.0
2012-05-18,49.59,51.0,49.4,50.81,1758300,43.1113726554192,44.3371648603827,42.9461949824099,44.1719871873735,2022531.21692333,0.0,1.0
2012-05-21,50.83,51.02,49.4,49.95,1689500,44.1893743108481,44.3545519838574,42.9461949824099,43.4243408779631,1943392.19188532,0.0,1.0
2012-05-22,50.48,51.46,50.17,51.29,2019700,43.8850996500416,44.7370687002999,43.6155992361843,44.5892781507653,2323213.50100668,0.0,1.0
2012-05-23,50.48,50.67,49.32,49.8,2600000,43.8850996500416,44.0502773230508,42.8766464885113,43.2939374519031,2990718.9694595,0.0,1.0
2012-05-24,50.05,50.82,49.46,50.42,1745400,43.5112764953364,44.1806807491108,42.9983563528339,43.8329382796176,2007692.6497287,0.0,1.0
2012-05-25,49.7,50.21,49.45,50.0,1935900,43.2070018345298,43.6503734831336,42.9896627910966,43.4678086866497,2226820.32806795,0.0,1.0
2012-05-29,50.51,50.87,49.96,50.28,2360800,43.9111803352535,44.2241485577974,43.4330344397004,43.711228415295,2715572.82426923,0.0,1.0
2012-05-30,48.21,49.88,48.08,49.75,3103700,41.9116611356677,43.3634859458018,41.7986448330824,43.2504696432165,3570113.25596595,0.0,1.0
2012-05-31,46.88,48.42,46.05,48.32,4120800,40.8945144124,42.2378922322613,40.1704861068904,42.1506599062963,4723936.85988904,0.16,1.0
2012-06-01,46.49,46.98,45.62,45.91,3500100,40.5543083411365,40.9817467383651,39.7953871052408,40.0483608505394,4012388.71173015,0.0,1.0
2012-06-04,46.22,46.9,45.54,46.55,2638100,40.3187810610309,40.9119608775931,39.7256012444688,40.6066477367155,3024222.92517795,0.0,1.0
2012-06-05,47.41,47.61,45.98,46.08,2948100,41.3568457400146,41.5313103919447,40.1094234787149,40.1966558046799,3379595.77184985,0.0,1.0
2012-06-06,48.91,49.17,48.0,48.06,2366900,42.6653306294899,42.8921346769989,41.8715164632082,41.9238558587873,2713329.0025411,0.0,1.0
2012-06-07,49.17,50.96,49.11,49.79,2798400,42.8921346769989,44.4535933117727,42.8397952814199,43.432975097982,3207985.07782797,0.0,1.0
2012-06-08,48.53,49.04,48.0,48.76,2324400,42.3338477908228,42.7787326532444,41.8715164632082,42.5344821405424,2664608.5316264,0.0,1.0
2012-06-11,47.08,49.34,47.01,49.23,1810300,41.0689790643301,43.0404296311395,41.0079164361546,42.9444740725779,2075262.78816179,0.0,1.0
2012-06-12,47.84,48.2,47.07,47.44,1404300,41.7319447416642,42.0459811151383,41.0602558317336,41.3830154378041,1609838.99542375,0.0,1.0
2012-06-13,46.91,47.79,46.7,47.44,1977100,40.9206841101895,41.6883285786817,40.737496225663,41.3830154378041,2266476.30695171,0.0,1.0
2012-06-14,47.13,47.44,46.62,47.06,1407000,41.1125952273126,41.3830154378041,40.667710364891,41.0515325991371,1612934.17828186,0.0,1.0
2012-06-15,47.48,47.69,47.11,47.31,1698600,41.4179083681901,41.6010962527167,41.0951487621196,41.2696134140496,1947213.92695776,0.0,1.0
2012-06-18,47.99,48.09,46.76,47.05,1365100,41.8627932306117,41.9500255565768,40.789835621242,41.0428093665406,1564901.52578007,0.0,1.0
2012-06-19,49.07,49.41,48.2,48.2,1290500,42.8049023510339,43.101492259315,42.0459811151383,42.0459811151383,1479382.76977451,0.0,1.0
2012-06-20,48.64,49.35,48.16,49.21,1701400,42.4298033493844,43.049152863736,42.0110881847523,42.927027607385,1950423.74621801,0.0,1.0
2012-06-21,46.73,48.77,46.61,48.77,1736500,40.7636659234525,42.5432053731389,40.6589871322945,42.5432053731389,1990661.12337345,0.0,1.0
2012-06-22,46.08,47.15,45.65,47.14,3974800,40.1966558046799,41.1300416925056,39.8215568030303,41.1213184599091,4556567.71274678,0.0,1.0
2012-06-25,45.12,45.53,44.99,45.53,1852600,39.3592254754157,39.7168780118723,39.2458234516612,39.7168780118723,2123753.98627219,0.0,1.0
2012-06-26,45.5,45.92,45.1,45.27,2199100,39.6907083140828,40.0570840831359,39.3417790102227,39.4900739643633,2520969.11972966,0.0,1.0
2012-06-27,47.16,47.285,45.63,45.79,2158100,41.1387649251021,41.2478053325584,39.8041103378373,39.9436820593814,2473968.19484724,0.0,1.0
2012-06-28,48.34,48.39,46.56,46.66,2336400,42.1681063714893,42.2117225344718,40.615370969312,40.702603295277,2678364.89988467,0.0,1.0
2012-06-29,49.34,49.76,49.0,49.58,2124900,43.0404296311395,43.4068054001925,42.7438397228584,43.2497872134555,2435908.9093327,0.0,1.0
2012-07-02,49.17,49.68,48.75,49.49,1290600,42.8921346769989,43.3370195394205,42.5257589079459,43.171278120087,1479497.40617666,0.0,1.0
2012-07-03,49.98,50.13,49.1,49.25,1103600,43.5987165173156,43.7295650062631,42.8310720488234,42.961920537771,1265127.33415199,0.0,1.0
2012-07-05,49.97,50.23,49.29,49.97,1737200,43.5899932847191,43.8167973322281,42.996813468157,43.5899932847191,1991463.57818851,0.0,1.0
2012-07-06,49.06,49.29,48.46,49.28,1049300,42.7961791184374,42.996813468157,42.2727851626473,42.9880902355605,1202879.76778334,0.0,1.0
2012-07-09,48.2,49.05,48.07,48.96,1485000,42.0459811151383,42.7874558858409,41.9325790913838,42.7089467924724,1702350.57196059,0.0,1.0
2012-07-10,46.87,48.93,46.52,48.67,1730000,40.8857911798035,42.6827770946829,40.580478038926,42.4559730471739,1983209.75723356,0.0,1.0
2012-07-11,46.2,46.98,45.81,46.78,2242600,40.3013345958379,40.9817467383651,39.9611285245744,40.807282086435,2570835.95466588,0.0,1.0
2012-07-12,46.09,46.49,45.61,45.82,2070500,40.2053790372764,40.5543083411365,39.7866638726443,39.9698517571709,2373546.70656189,0.0,1.0
2012-07-13,47.26,47.36,46.24,46.37,1486200,41.2259972510671,41.3132295770321,40.3362275262239,40.4496295499785,1703726.20878642,0.0,1.0
2012-07-16,47.2,47.34,46.37,47.1,829000,41.1736578554881,41.2957831118391,40.4496295499785,41.0864255295231,950335.773841975,0.0,1.0
2012-07-17,47.79,47.8,46.81,47.38,1162800,41.6883285786817,41.6970518112782,40.8334517842245,41.3306760422251,1332992.08422611,0.0,1.0
2012-07-18,49.09,49.26,47.39,47.48,1803400,42.8223488162269,42.9706437703675,41.3393992748216,41.4179083681901,2067352.87641329,0.0,1.0
2012-07-19,49.22,49.72,48.6456,49.09,1483400,42.9357508399815,43.3719124698065,42.4346883596384,42.8223488162269,1700516.38952616,0.0,1.0
2012-07-20,48.73,49.0,48.38,48.66,1289600,42.5083124427529,42.7438397228584,42.2029993018753,42.4472498145774,1478351.04215514,0.0,1.0
2012-07-23,47.7,47.96,46.8,47.63,1591900,41.6098194853132,41.8366235328222,40.824728551628,41.5487568571377,1824896.88586133,0.0,1.0
2012-07-24,47.03,47.94,46.57,47.65,1558600,41.0253629013476,41.8191770676292,40.6240942019085,41.5662033223307,1786722.96394463,0.0,1.0
2012-07-25,47.39,48.5,47.12,47.36,1296500,41.3393992748216,42.3076780930333,41.1038719947161,41.3132295770321,1486260.95390364,0.0,1.0
2012-07-26,49.21,49.37,48.15,48.34,1659200,42.927027607385,43.066599328929,42.0023649521558,42.1681063714893,1902047.18450977,0.0,1.0
2012-07-27,50.58,51.16,49.17,49.58,1682100,44.1221104731057,44.6280579637028,42.8921346769989,43.2497872134555,1928298.92060264,0.0,1.0
2012-07-30,50.08,51.79,49.8,51.15,1924200,43.6859488432806,45.1776216172824,43.4416983305785,44.6193347311063,2205833.65021318,0.0,1.0
2012-07-31,49.58,50.51,49.52,49.79,1153800,43.2497872134555,44.0610478449302,43.1974478178765,43.432975097982,1322674.80803241,0.0,1.0
2012-08-01,50.06,50.77,49.29,49.95,1853400,43.6685023780876,44.2878518924392,42.996813468157,43.5725468195261,2124671.0774894,0.0,1.0
2012-08-02,49.72,50.5,48.89,49.62,1974700,43.3719124698065,44.0523246123337,42.6478841642969,43.2846801438415,2263725.03330006,0.0,1.0
2012-08-03,52.2,53.0,50.66,52.0,2257700,45.535274153739,46.2331327614591,44.1918963338777,45.3608095018089,2588146.05139086,0.0,1.0
2012-08-06,52.95,53.75,52.27,52.57,2225600,46.1895165984766,46.8873752061967,45.5963367819145,45.8580337598095,2551347.7663,0.0,1.0
2012-08-07,53.3,54.15,53.0,53.27,2330400,46.4948297393541,47.2363045100568,46.2331327614591,46.4686600415646,2671486.71575554,0.0,1.0
2012-08-08,54.13,54.1998,52.66,53.06,1613200,47.2188580448638,47.2797462083874,45.936542853178,46.2854721570381,1849314.43951975,0.0,1.0
2012-08-09,54.36,54.58,53.81,54.01,1829100,47.4194923945833,47.6114035117064,46.9397146017757,47.1141792537058,2096814.43176641,0.0,1.0
2012-08-10,53.66,54.17,53.2345,54.17,1029900,46.8088661128282,47.2537509752498,46.4376925658471,47.2537509752498,1180640.3057658,0.0,1.0
2012-08-13,53.61,54.14,53.06,53.58,633400,46.7652499498457,47.2275812774603,46.2854721570381,46.7390802520562,726106.971232216,0.0,1.0
2012-08-14,53.28,53.98,53.08,53.98,1167400,46.4773832741611,47.0880095559163,46.3029186222311,47.0880095559163,1338265.35872512,0.0,1.0
2012-08-15,53.58,53.62,52.91,53.06,1059000,46.7390802520562,46.7739731824422,46.1546236680906,46.2854721570381,1213999.4987921,0.0,1.0
2012-08-16,54.53,54.75,53.59,53.65,1230000,47.5677873487239,47.7596984658469,46.7478034846527,46.8001428802317,1410027.74647241,0.0,1.0
2012-08-17,54.26,54.61,53.84,54.61,1052200,47.3322600686183,47.6375732094959,46.9658842995652,47.6375732094959,1206204.22344575,0.0,1.0
2012-08-20,54.31,54.32,53.63,53.98,871200,47.3758762316008,47.3845994641973,46.7826964150387,47.0880095559163,998712.335550216,0.0,1.0
2012-08-21,53.95,55.0,53.85,54.41,1278100,47.0618398581268,47.9777792807594,46.9746075321617,47.4631085575658,1465167.85590763,0.0,1.0
2012-08-22,53.29,53.9,52.8,53.76,1209500,46.4861065067577,47.0182236951443,46.0586681095291,46.8960984387932,1386527.2840312,0.0,1.0
2012-08-23,53.21,53.76,52.88,53.24,979600,46.4163206459856,46.8960984387932,46.1284539703011,46.4424903437751,1122978.19548323,0.0,1.0
2012-08-24,53.07,53.42,52.6,53.11,945300,46.2941953896346,46.5995085305122,45.884203457599,46.3290883200206,1083657.90954502,0.0,1.0
2012-08-27,52.72,53.19,52.55,53.1,862900,45.9888822487571,46.3988741807926,45.8405872946165,46.3203650874241,989197.514171579,0.0,1.0
2012-08-28,52.54,52.89,52.2004,52.66,992100,45.83186406202,46.1371772028976,45.5356230830428,45.936542853178,1137307.74575226,0.0,1.0
2012-08-29,52.2,52.52,51.67,52.44,1044800,45.535274153739,45.814417596827,45.0729428261244,45.744631736055,1197721.12968648,0.0,1.0
2012-08-30,51.31,52.05,51.3,51.64,1194300,44.8984781741943,45.5460103092344,44.889727739937,45.1872425046852,1364846.54919152,0.16,1.0
2012-08-31,51.5,52.04,51.142,51.77,1935800,45.064736425083,45.5372598749771,44.7514708786717,45.30099815003,2212233.06533111,0.0,1.0
2012-09-04,51.9,52.34,51.13,51.52,2228100,45.4147537953749,45.799772902696,44.740970357563,45.0822372935976,2546273.62995364,0.0,1.0
2012-09-05,52.05,52.34,51.68,51.91,1322800,45.5460103092344,45.799772902696,45.2222442417143,45.4235042296322,1511696.40397768,0.0,1.0
2012-09-06,53.28,53.71,52.4,52.5,1591900,46.622313722882,46.9985823959458,45.8522755082398,45.9397798508128,1819223.99870885,0.0,1.0
2012-09-07,54.75,55.22,53.28,53.65,2089700,47.9086275587047,48.3198979687977,46.622313722882,46.946079790402,2388110.0509466,0.0,1.0
2012-09-10,55.86,56.41,54.55,54.58,2374100,48.8799257612648,49.3611996454161,47.7336188735588,47.7598701763307,2713122.49220095,0.0,1.0
2012-09-11,56.99,57.01,55.93,56.05,2266600,49.8687248323394,49.886225700854,48.9411788010659,49.0461840121534,2590271.44636817,0.0,1.0
2012-09-12,56.97,57.3,56.47,57.25,3640000,49.8512239638248,50.1399882943156,49.4137022509599,50.0962361230292,4159793.55191923,0.0,1.0
2012-09-13,58.38,58.69,56.45,57.01,2090100,51.0850351941038,51.35629865608,49.3962013824453,49.886225700854,2388567.17111714,0.0,1.0
2012-09-14,60.15,60.82,57.87,57.87,3797600,52.6338620576455,53.2201411528844,50.6387630469816,50.6387630469816,4339898.89911222,0.0,1.0
2012-09-17,59.61,60.19,59.33,60.19,1641800,52.1613386077514,52.6688637946747,51.9163264485471,52.6688637946747,1876249.73998379,0.0,1.0
2012-09-18,59.77,60.12,59.29,59.35,1646400,52.3013455558682,52.6076107548736,51.8813247115179,51.9338273170617,1881506.62194501,0.0,1.0
2012-09-19,59.69,60.04,59.4,59.77,1729300,52.2313420818098,52.5376072808152,51.9775794883481,52.3013455558682,1976244.77728954,0.0,1.0
2012-09-20,59.34,59.35,58.451,59.31,1714700,51.9250768828044,51.9338273170617,51.1471632773306,51.8988255800325,1959559.89106481,0.0,1.0
2012-09-21,59.2,60.0,59.12,59.88,1543300,51.8025708032022,52.502605543786,51.7325673291438,52.3976003326984,1763683.89798817,0.0,1.0
2012-09-24,58.71,59.1199,58.39,58.75,968600,51.3737995245946,51.7324798248012,51.0937856283611,51.4088012616238,1106916.492964,0.0,1.0
2012-09-25,56.69,58.85,56.66,58.85,1523500,49.6062118046205,51.4963056041968,49.5799605018486,51.4963056041968,1741056.44954641,0.0,1.0
2012-09-26,56.0,56.69,55.36,56.53,1506800,49.0024318408669,49.6062118046205,48.4424040483999,49.4662048565037,1721971.68242635,0.0,1.0
2012-09-27,56.61,57.07,56.11,56.3,1232100,49.5362083305621,49.9387283063978,49.0986866176972,49.2649448685859,1408044.40530761,0.0,1.0
2012-09-28,56.28,56.63,55.77,56.23,1374300,49.2474440000713,49.5537091990767,48.8011718529491,49.2036918287848,1570550.62593478,0.0,1.0
2012-10-01,56.73,57.77,56.56,56.56,1343600,49.6412135416497,50.5512587044086,49.4924561592756,49.4924561592756,1535466.65284579,0.0,1.0
2012-10-02,56.88,57.5,56.44,57.02,1173000,49.7724700555091,50.3149969794616,49.387450948188,49.8949761351113,1340504.90011024,0.0,1.0
2012-10-03,56.4,57.43,56.22,56.93,1274200,49.3524492111588,50.2537439396605,49.1949413945275,49.8162222267956,1456156.303257,0.0,1.0
2012-10-04,57.27,57.618,56.66,56.92,1722200,50.1137369915437,50.4182521036977,49.5799605018486,49.8074717925383,1968130.89426245,0.0,1.0
2012-10-05,57.2,58.29,56.89,57.88,1117400,50.0524839517427,51.0062812857881,49.7812204897664,50.6475134812389,1276965.1964051,0.0,1.0
2012-10-08,56.49,57.25,56.37,56.75,626800,49.4312031194745,50.0962361230292,49.326197908387,49.6587144101643,716307.307237081,0.0,1.0
2012-10-09,56.36,56.65,55.98,56.6,1039700,49.3174474741297,49.5712100675913,48.9849309723523,49.5274578963048,1188169.60327759,0.0,1.0
2012-10-10,56.11,56.64,55.55,56.19,1059900,49.0986866176972,49.562459633334,48.6086622992885,49.1686900917556,1211254.17188989,0.0,1.0
2012-10-11,56.87,57.07,56.36,56.73,1500100,49.7637196212518,49.9387283063978,49.3174474741297,49.6412135416497,1714314.91956979,0.0,1.0
2012-10-12,56.39,57.12,56.03,56.91,1355800,49.3436987769016,49.9824804776843,49.0286831436388,49.798721358281,1549408.81804728,0.0,1.0
2012-10-15,57.35,57.44,56.13,56.5,1310300,50.1837404656021,50.2624943739178,49.1161874862118,49.4399535537318,1497411.39864829,0.0,1.0
2012-10-16,57.95,58.02,57.01,57.66,1418000,50.70876652104,50.7700195608411,49.886225700854,50.4550039275784,1620491.00456634,0.0,1.0
2012-10-17,57.73,58.34,57.68,58.0,924400,50.5162569673794,51.0500334570746,50.4725047960929,50.7525186923265,1056404.71411927,0.0,1.0
2012-10-18,59.07,59.4,57.51,57.6,1262600,51.6888151578573,51.9775794883481,50.3237474137189,50.4025013220346,1442899.81831133,0.0,1.0
2012-10-19,57.16,58.72,56.98,58.72,1309700,50.0174822147135,51.3825499588519,49.8599743980821,51.3825499588519,1496725.71839248,0.0,1.0
2012-10-22,56.63,57.61,56.1,57.16,927600,49.5537091990767,50.4112517562919,49.0899361834399,50.0174822147135,1060061.67548359,0.0,1.0
2012-10-23,55.35,55.75,55.1,55.71,1286700,48.4336536141426,48.7836709844345,48.2148927577102,48.7486692474053,1470441.30858639,0.0,1.0
2012-10-24,55.28,56.12,55.06,55.75,1025500,48.3724005743415,49.1074370519545,48.179891020681,48.7836709844345,1171941.8372234,0.0,1.0
2012-10-25,55.21,55.9183,54.56,55.52,802700,48.3111475345404,48.9309407929848,47.7423693078161,48.5824109965167,917325.902232299,0.0,1.0
2012-10-26,55.31,55.94,54.55,55.28,871500,48.3986518771134,48.9499292353232,47.7336188735588,48.3724005743415,995950.571565278,0.0,1.0
2012-10-31,55.85,58.65,55.79,56.25,2203700,48.8711753270075,51.3212969190508,48.8186727214637,49.2211926972994,2518389.29955066,0.0,1.0
2012-11-01,57.66,58.0,55.83,56.19,2053000,50.4550039275784,50.7525186923265,48.8536744584929,49.1686900917556,2346169.2752995,0.0,1.0
2012-11-02,52.01,55.48,51.88,55.0,6097700,45.5110085722052,48.5474092594875,45.3972529268603,48.1273884151372,6968454.15976316,0.0,1.0
2012-11-05,53.01,53.12,51.45,51.65,2016700,46.3860519979349,46.4823067747652,45.0209842537965,45.1959929389425,2304685.61982295,0.0,1.0
2012-11-06,54.49,54.79,53.16,53.31,2854200,47.681116268015,47.9436292957339,46.5173085117944,46.6485650256539,3261780.97689227,0.0,1.0
2012-11-07,53.23,54.2,52.6,54.2,2307500,46.5785615515955,47.4273536745534,46.0272841933857,47.4273536745534,2637011.98380594,0.0,1.0
2012-11-08,51.86,53.52,51.59,53.52,2290300,45.3797520583457,46.8323241450571,45.1434903333987,46.8323241450571,2617355.8164727,0.0,1.0
2012-11-09,52.16,52.85,51.52,51.52,1771700,45.6422650860646,46.2460450498182,45.0822372935976,45.0822372935976,2024699.51536684,0.0,1.0
2012-11-12,52.23,52.79,52.04,52.33,1384300,45.7035181258657,46.1935424442744,45.5372598749771,45.7910224684387,1581978.6301983,0.0,1.0
2012-11-13,52.24,52.94,51.75,51.75,1598800,45.712268560123,46.3247989581339,45.2834972815154,45.2834972815154,1827109.32165068,0.0,1.0
2012-11-14,51.39,53.09,51.38,52.62,2117400,44.9684816482527,46.4560554719933,44.9597312139954,46.0447850619003,2419765.62275653,0.0,1.0
2012-11-15,51.91,52.07,51.09,51.45,2505200,45.4235042296322,45.563511177749,44.7059686205338,45.0209842537965,2862943.62809562,0.0,1.0
2012-11-16,51.82,52.17,51.1,51.82,1604100,45.3447503213165,45.6510155203219,44.7147190547911,45.3447503213165,1833166.16391034,0.0,1.0
2012-11-19,52.57,52.87,51.11,51.25,2183200,46.0010328906138,46.2635459183328,44.7234694890484,44.8459755686506,2494961.89081046,0.0,1.0
2012-11-20,52.95,53.085,52.36,52.53,1700600,46.3335493923912,46.4516802548647,45.8172737712106,45.9660311535847,1943446.40505325,0.0,1.0
2012-11-21,53.27,53.47,53.0001,53.15,1082900,46.6135632886247,46.7885719737706,46.3773890680202,46.5085580775371,1237538.58169597,0.0,1.0
2012-11-23,53.81,53.81,53.1,53.6,636000,47.0860867385188,47.0860867385188,46.4648059062506,46.9023276191155,726821.071159514,0.0,1.0
2012-11-26,53.77,54.01,53.37,53.4,1658700,47.0510850014896,47.2610954236647,46.7010676311977,46.7273189339695,1895563.06718913,0.0,1.0
2012-11-27,53.07,53.71,52.98,53.45,1269500,46.4385546034787,46.9985823959458,46.359800695163,46.771071105256,1450785.14125315,0.0,1.0
2012-11-28,53.37,53.41,51.87,52.7,1400300,46.7010676311977,46.7360693682268,45.388502492603,46.1147885359587,1600263.43701992,0.0,1.0
2012-11-29,53.5,53.94,53.08,53.62,1557200,46.9548302246593,47.3410007909929,46.5862128658863,47.060149470023,1774262.61795422,0.16,1.0
2012-11-30,53.08,53.84,52.98,53.29,1531300,46.5862128658863,47.2532347531898,46.4984468280832,46.7705215452728,1744752.34194278,0.0,1.0
2012-12-03,52.98,53.89,52.9,53.27,972400,46.4984468280832,47.2971177720914,46.4282339978407,46.7529683377122,1107945.65225962,0.0,1.0
2012-12-04,53.69,53.84,52.79,53.02,1531200,47.1215856964852,47.2532347531898,46.3316913562573,46.5335532432044,1744638.40265316,0.0,1.0
2012-12-05,53.5,54.06,53.33,53.72,1703800,46.9548302246593,47.4463200363567,46.805627960394,47.1479155078261,1941297.61653635,0.0,1.0
2012-12-06,55.17,55.32,53.49,53.49,2916200,48.4205230559711,48.5521721126757,46.946053620879,46.946053620879,3322697.56388267,0.0,1.0
2012-12-07,56.32,56.37,55.26,55.36,1936900,49.4298324907068,49.4737155096083,48.4995124899939,48.587278527797,2206890.10063931,0.0,1.0
2012-12-10,57.52,57.54,56.15,56.24,1868200,50.483024944344,50.5005781519046,49.2806302264415,49.3596196604643,2128613.80867074,0.0,1.0
2012-12-11,58.36,58.63,57.53,57.82,2960200,51.22025966189,51.4572279639584,50.4918015481243,50.7463230577533,3372830.85131524,0.0,1.0
2012-12-12,57.52,58.83,57.39,58.67,2283500,50.483024944344,51.6327600395646,50.3689290951999,51.4923343790796,2601803.67846035,0.0,1.0
2012-12-13,56.99,57.9,56.802,57.59,1682700,50.0178649439875,50.8165358879958,49.8528647929177,50.5444611708061,1917256.42642664,0.0,1.0
2012-12-14,57.09,57.7,56.86,56.97,1100900,50.1056309817906,50.6410038123896,49.9037690948435,50.0003117364269,1254357.63942063,0.0,1.0
2012-12-17,57.84,57.87,57.22,57.49,893000,50.7638762653139,50.7902060766548,50.2197268309347,50.456695133003,1017477.85630177,0.0,1.0
2012-12-18,59.35,59.47,57.82,58.27,1972400,52.0891434361407,52.1944626815044,50.7463230577533,51.1412702278672,2247338.54845422,0.0,1.0
2012-12-19,58.79,59.96,58.77,59.25,1269400,51.5976536244434,52.6245162667396,51.5801004168827,52.0013773983376,1446345.34242942,0.0,1.0
2012-12-20,59.53,59.55,58.53,59.0,1047200,52.2471223041863,52.2646755117469,51.3694619261553,51.7819623038299,1193172.24089498,0.0,1.0
2012-12-21,59.15,59.2,58.43,58.7,1875900,51.9136113605345,51.9574943794361,51.2816958883522,51.5186641904206,2137387.13397144,0.0,1.0
2012-12-24,58.53,59.06,58.27,58.96,504700,51.3694619261553,51.8346219265117,51.1412702278672,51.7468558887086,575051.594709411,0.0,1.0
2012-12-26,58.01,58.95,57.98,58.48,887100,50.9130785295792,51.7380792849283,50.8867487182382,51.3255789072537,1010755.43821422,0.0,1.0
2012-12-27,58.2,58.36,57.27,58.11,919500,51.0798340014051,51.22025966189,50.2636098498362,51.0008445673823,1047671.76805093,0.0,1.0
2012-12-28,57.23,57.84,57.185,57.67,995700,50.228503434715,50.7638762653139,50.1890087177036,50.6146740010486,1134493.50674096,0.0,1.0
2012-12-31,58.74,59.03,56.84,57.23,1610600,51.5537706055418,51.8082921151708,49.8862158872829,50.228503434715,1835106.19861101,0.0,1.0
2013-01-02,61.0,61.02,59.89,60.14,2404500,53.5372830598919,53.5548362674525,52.5630800402775,52.7824951347852,2739670.2188999,0.0,1.0
2013-01-03,60.37,61.22,60.27,61.0,1386400,52.9843570217324,53.7303683430587,52.8965909839293,53.5372830598919,1579654.31128418,0.0,1.0
2013-01-04,60.53,60.825,60.33,60.61,845600,53.1247826822173,53.3836924937365,52.9492506066111,53.1949955124598,963470.633022149,0.0,1.0
2013-01-07,60.31,60.56,59.32,60.16,988300,52.9316973990505,53.1511124935583,52.0628136247998,52.8000483423458,1126061.99930912,0.0,1.0
2013-01-08,59.98,60.56,59.75,60.28,968800,52.6420694743003,53.1511124935583,52.4402075873531,52.9053675877096,1103843.83783332,0.0,1.0
2013-01-09,60.73,61.11,60.23,60.3,874300,53.3003147578235,53.6338257014753,52.861484568808,52.9229207952702,996171.209142934,0.0,1.0
2013-01-10,62.63,62.77,61.13,61.43,2862400,54.9678694760825,55.0907419290068,53.6513789090359,53.9146770224452,3261398.2260674,0.0,1.0
2013-01-11,62.17,62.47,61.49,62.47,1366100,54.5641457021882,54.8274438155975,53.9673366451271,54.8274438155975,1556524.63549143,0.0,1.0
2013-01-14,62.07,62.31,61.37,62.2,936200,54.4763796643851,54.6870181551125,53.8620173997634,54.5904755135291,1066699.62941738,0.0,1.0
2013-01-15,62.59,62.67,61.34,61.66,968400,54.9327630609612,55.0029758912037,53.8356875884225,54.1165389093924,1103388.08067485,0.0,1.0
2013-01-16,62.75,62.76,62.16,62.31,1024400,55.0731887214462,55.0819653252265,54.5553690984079,54.6870181551125,1167194.08286174,0.0,1.0
2013-01-17,63.1,64.2,63.05,63.09,1177600,55.380369853757,56.3457962695912,55.3364868348555,55.3715932499767,1341749.07455875,0.0,1.0
2013-01-18,63.31,63.45,62.45,63.36,938000,55.5646785331435,55.6875509860679,54.8098906080369,55.6085615520451,1068750.53663053,0.0,1.0
2013-01-22,64.01,64.24,62.93,63.18,815100,56.1790407977653,56.3809026847124,55.2311675894918,55.4505826839995,928719.149688213,0.0,1.0
2013-01-23,63.69,64.36,63.46,64.13,1434200,55.8981894767953,56.4862219300761,55.6963275898482,56.284360043129,1634117.29172229,0.0,1.0
2013-01-24,64.61,64.98,63.71,63.87,1012700,56.7056370245839,57.0303713644553,55.915742684356,56.0561683448409,1153863.18597626,0.0,1.0
2013-01-25,66.06,66.06,64.52,64.98,1665800,57.9782445727288,57.9782445727288,56.6266475905611,57.0303713644553,1898000.68648096,0.0,1.0
2013-01-28,65.78,66.67,65.57,66.09,1123200,57.7324996668802,58.5136174033278,57.5481909874936,58.0045743840698,1279766.10100577,0.0,1.0
2013-01-29,65.98,66.05,65.4,65.77,981900,57.9080317424864,57.9694679689485,57.3989887232284,57.7237230630998,1118769.88477347,0.0,1.0
2013-01-30,65.01,66.01,64.82,66.01,1333700,57.0567011757963,57.9343615538273,56.8899457039704,57.9343615538273,1519608.30565473,0.0,1.0
2013-01-31,64.83,65.12,63.99,64.69,1730900,56.8987223077507,57.1532438173797,56.1614875902046,56.7758498548263,1972175.16402322,0.0,1.0
2013-02-01,65.83,66.23,65.43,65.67,1415200,57.7763826857817,58.1274468369941,57.4253185345693,57.6359570252967,1612468.82669459,0.0,1.0
2013-02-04,65.11,65.59,64.8,65.4,951600,57.1444672135994,57.5657441950543,56.8723924964098,57.3989887232284,1084246.28001878,0.0,1.0
2013-02-05,65.54,65.69,65.01,65.43,1333700,57.5218611761527,57.6535102328574,57.0567011757963,57.4253185345693,1519608.30565473,0.0,1.0
2013-02-06,65.25,65.39,64.62,64.93,1203700,57.2673396665237,57.3902121194481,56.7144136283642,56.9864883455538,1371487.22914943,0.0,1.0
2013-02-07,64.7,65.41,64.09,65.41,1045100,56.7846264586067,57.4077653270087,56.2492536280077,57.4077653270087,1190779.51581297,0.0,1.0
2013-02-08,63.71,64.7,63.24,64.7,1856100,55.915742684356,56.7846264586067,55.5032423066814,56.7846264586067,2114827.15462678,0.0,1.0
2013-02-11,63.43,64.34,63.15,64.01,1434600,55.6699977785073,56.4686687225155,55.4242528726586,56.1790407977653,1634573.04888076,0.0,1.0
2013-02-12,63.57,63.7,63.19,63.6,1172700,55.7928702314316,55.9069660805756,55.4593592877798,55.8192000427725,1336166.0493674,0.0,1.0
2013-02-13,64.05,64.99,63.98,64.06,1434800,56.2141472128865,57.0391479682356,56.1527109864243,56.2229238166668,1634800.92746,0.0,1.0
2013-02-14,64.57,64.89,63.7034,63.85,1277800,56.6705306094626,56.9513819304325,55.909950125861,56.0386151372803,1455916.24275745,0.0,1.0
2013-02-15,64.51,64.7,64.19,64.47,1082200,56.6178709867808,56.7846264586067,56.3370196658108,56.5827645716595,1233050.99226179,0.0,1.0
2013-02-19,66.28,66.28,64.28,64.47,2029100,58.1713298558957,58.1713298558957,56.4160090998336,56.5827645716595,2311942.12566845,0.0,1.0
2013-02-20,64.34,66.12,64.33,65.98,2010800,56.4686687225155,58.0309041954107,56.4598921187352,57.9080317424864,2291091.23566809,0.0,1.0
2013-02-21,63.53,64.04,61.89,63.74,3060500,55.7577638163104,56.2053706091062,54.3184007963395,55.9420724956969,3487111.95880355,0.0,1.0
2013-02-22,64.05,64.285,63.18,63.91,1418300,56.2141472128865,56.4203974017238,55.4505826839995,56.0912747599622,1616000.94467279,0.0,1.0
2013-02-25,61.45,64.56,61.45,64.48,2004100,53.9322302300059,56.6617540056823,53.9322302300059,56.5915411754398,2283457.30326358,0.0,1.0
2013-02-26,61.36,61.78,59.61,61.71,3035800,53.8532407959831,54.2218581547561,52.3173351344288,54.1604219282939,3458968.95426755,0.0,1.0
2013-02-27,62.53,62.92,61.17,61.32,1249000,54.8801034382794,55.2223909857114,53.6864853241572,53.8181343808618,1423101.72734705,0.0,1.0
2013-02-28,61.9,62.843,61.89,62.53,1609000,54.4676030606048,55.2973760765361,54.4588037709342,55.0219583098484,1828556.69064748,0.16,1.0
2013-03-01,60.51,61.3,59.49,61.29,3538700,53.2445017964006,53.9396456803727,52.3469742500061,53.9308463907022,4021574.61851724,0.0,1.0
2013-03-04,60.03,60.28,58.56,60.17,2848800,52.8221358922149,53.0421181339783,51.5286403106465,52.9453259476024,3237534.05861811,0.0,1.0
2013-03-05,61.63,61.79,60.53,60.61,1850400,54.2300222395004,54.3708108742289,53.2621003757416,53.3324946931059,2102897.01701311,0.0,1.0
2013-03-06,62.75,62.92,61.81,62.09,2007900,55.2155426826002,55.3651306069992,54.38840945357,54.6347895643449,2281888.73781919,0.0,1.0
2013-03-07,63.41,63.62,62.72,62.92,2141500,55.7962958008554,55.9810808839366,55.1891448135886,55.3651306069992,2433719.17527755,0.0,1.0
2013-03-08,64.31,64.52,63.45,63.88,1092700,56.5882318712034,56.7730169542847,55.8314929595375,56.2098624153705,1241804.78301461,0.0,1.0
2013-03-11,63.96,64.27,63.75,64.27,1272800,56.2802567327348,56.5530347125213,56.0954716496535,56.5530347125213,1446480.39518714,0.0,1.0
2013-03-12,63.83,64.16,63.03,63.97,1033300,56.1658659670178,56.4562425261454,55.4619227933751,56.2890560224053,1174299.33402489,0.0,1.0
2013-03-13,63.78,63.99,63.3702,63.8,1041300,56.1218695186652,56.3066546017464,55.7612746279667,56.1394680980062,1183390.97698646,0.0,1.0
2013-03-14,64.79,64.87,63.94,64.0,1005500,57.0105977753891,57.0809920927533,56.2626581533937,56.3154538914169,1142705.8747334,0.0,1.0
2013-03-15,64.48,65.15,64.2,64.47,1519900,56.7378197956025,57.3273722035283,56.4914396848276,56.729020505932,1727298.5171629,0.0,1.0
2013-03-18,63.55,63.94,62.73,63.46,1506300,55.9194858562429,56.2626581533937,55.1979441032591,55.8402922492081,1711842.72412821,0.0,1.0
2013-03-19,63.5,63.985,62.76,63.84,1390000,55.8754894078902,56.3022549569111,55.2243419722707,56.1746652566884,1579672.96457427,0.0,1.0
2013-03-20,64.03,64.25,63.62,63.79,772500,56.3418517604285,56.5354361331802,55.9810808839366,56.1306688083357,877911.773477426,0.0,1.0
2013-03-21,63.63,64.315,63.26,63.58,857900,55.9898801736071,56.5926315160387,55.6643064557974,55.9458837252545,974965.062092277,0.0,1.0
2013-03-22,64.94,65.08,63.59,63.95,1344400,57.1425871204471,57.2657771758346,55.954683014925,56.2714574430642,1527850.59969327,0.0,1.0
2013-03-25,64.3,65.5,63.8,65.11,1291500,56.5794325815329,57.635347341997,56.1394680980062,57.2921750448462,1467732.11060983,0.0,1.0
2013-03-26,65.49,65.51,64.61,64.68,861500,57.6265480523264,57.6441466316675,56.8522105613195,56.9138055890132,979056.301424987,0.0,1.0
2013-03-27,65.25,65.41,64.11,64.84,1036400,57.4153651002336,57.5561537349622,56.4122460777928,57.0545942237417,1177822.3456725,0.0,1.0
2013-03-28,66.33,66.46,65.06,65.42,1259100,58.3656883846513,58.4800791503682,57.2481785964935,57.5649530246327,1430910.95661544,0.0,1.0
2013-04-01,65.44,66.8295,65.13,66.3,1181900,57.5825516039738,58.8052129036945,57.3097736241872,58.3392905156397,1343176.60203621,0.0,1.0
2013-04-02,64.28,65.98,64.14,65.56,1137200,56.5618340021918,58.0577132461826,56.4386439468044,57.6881430800202,1292377.04698839,0.0,1.0
2013-04-03,61.91,64.66,61.1,64.24,2844800,54.4764023502753,56.8962070096721,53.7636598869621,56.5266368435097,3232988.23713732,0.0,1.0
2013-04-04,61.82,62.42,61.18,62.02,1817200,54.3972087432405,54.9251661234725,53.8340542043263,54.5731945366512,2065166.69872256,0.0,1.0
2013-04-05,62.03,62.16,60.0,60.74,1352800,54.5819938263217,54.6963845920387,52.7957380232033,53.4468854588228,1537396.82480293,0.0,1.0
2013-04-08,62.45,62.93,61.86,62.07,919200,54.9515639924841,55.3739298966698,54.4324059019226,54.6171909850039,1044629.77628537,0.0,1.0
2013-04-09,62.68,63.1,61.91,62.59,1016100,55.1539476549064,55.5235178210688,54.4764023502753,55.0747540478716,1154752.30165749,0.0,1.0
2013-04-10,62.57,63.64,62.06,62.86,2109100,55.0571554685306,55.9986794632777,54.6083916953333,55.312334868976,2396898.02128315,0.0,1.0
2013-04-11,62.92,63.19,62.02,62.64,1052600,55.3651306069992,55.6027114281036,54.5731945366512,55.1187504962243,1196232.92266969,0.0,1.0
2013-04-12,60.22,62.61,60.01,62.51,2519300,52.9893223959551,55.0923526272127,52.8045373128739,55.0043597305073,2863072.01413809,0.0,1.0
2013-04-15,55.3,59.72,54.91,59.72,15360800,48.6600718780524,52.5493579124284,48.3168995809016,52.5493579124284,17456863.6505269,0.0,1.0
2013-04-16,56.64,57.27,56.12,56.58,4489900,49.839176693904,50.3935319431476,49.3816136310362,49.7863809558807,5102570.96664892,0.0,1.0
2013-04-17,55.27,56.08,54.42,56.08,3760000,48.6336740090408,49.3464164723541,47.8857343870454,49.3464164723541,4273072.1919419,0.0,1.0
2013-04-18,54.33,55.8,54.22,55.45,2462500,47.8065407800106,49.1000363615791,47.7097485936347,48.7920612231104,2798521.34911089,0.0,1.0
2013-04-19,54.16,54.67,53.76,54.32,2077500,47.6569528556115,48.1057166288088,47.3049812687902,47.7977414903401,2360986.03158492,0.0,1.0
2013-04-22,55.27,55.37,53.5,54.28,2371600,48.6336740090408,48.7216669057461,47.0761997373563,47.762544331658,2695217.55595995,0.0,1.0
2013-04-23,54.38,55.61,53.75,55.5,2684500,47.8505372283633,48.932849857839,47.2961819791197,48.8360576714631,3050814.44129469,0.0,1.0
2013-04-24,56.32,56.33,54.61,54.61,2283700,49.5575994244469,49.5663987141174,48.0529208907856,48.0529208907856,2595323.12891961,0.0,1.0
2013-04-25,56.63,57.16,56.3396,56.69,1827100,49.8303774042334,50.2967397567717,49.5748460322011,49.8831731422566,2076417.60688751,0.0,1.0
2013-04-26,56.38,56.85,56.14,56.61,1098800,49.6103951624701,50.0239617769852,49.3992122103773,49.8127788248923,1248737.16077281,0.0,1.0
2013-04-29,56.45,56.9999,56.05,56.52,1398100,49.6719901901638,50.1558631291465,49.3200186033424,49.7335852178575,1588878.25307287,0.0,1.0
2013-04-30,56.98,57.0,55.72,56.37,2148900,50.1383525427021,50.1559511220432,49.0296420442148,49.6015958727995,2442128.94501701,0.0,1.0
2013-05-01,56.15,56.77,55.63,56.5,2701800,49.4080115000478,49.9535674596209,48.95044843718,49.7159866385165,3070475.1191991,0.0,1.0
2013-05-02,57.45,57.68,56.18,56.36,1756300,50.5519191572172,50.7543028196395,49.4344093690594,49.592796583129,1995956.56667754,0.0,1.0
2013-05-03,59.8,61.75,59.075,59.73,3084100,52.6197522297927,54.3356137155468,51.981803728679,52.5581572020989,3504942.00722554,0.0,1.0
2013-05-06,60.09,60.48,59.4,59.81,1629000,52.8749316302381,53.218103927389,52.2677806429713,52.6285515194632,1851285.79805143,0.0,1.0
2013-05-07,60.43,60.51,59.79,60.15,1559700,53.1741074790363,53.2445017964006,52.6109529401221,52.9277273682613,1772529.44089675,0.0,1.0
2013-05-08,61.79,61.96,60.38,60.44,2082800,54.3708108742289,54.520398798628,53.1301110306836,53.1829067687068,2367009.24504697,0.0,1.0
2013-05-09,61.67,62.3701,61.43,62.1,1736500,54.2652193981825,54.8812576680166,54.0540364460897,54.6435888540155,1973454.75034764,0.0,1.0
2013-05-10,61.91,61.93,61.03,61.7,1535300,54.4764023502753,54.4940009296164,53.7020648592683,54.2916172671941,1744799.92986394,0.0,1.0
2013-05-13,60.58,61.798,60.27,61.47,1837100,53.3060968240943,54.3778503059653,53.0333188443078,54.0892336047718,2087782.16058949,0.0,1.0
2013-05-14,61.84,61.84,60.51,60.62,2035100,54.4148073225816,54.4148073225816,53.2445017964006,53.3412939827764,2312800.32388855,0.0,1.0
2013-05-15,62.29,62.64,61.27,61.5,2046800,54.8107753577556,55.1187504962243,53.9132478113611,54.1156314737834,2326096.85171986,0.0,1.0
2013-05-16,62.0,62.88,61.57,61.96,1597300,54.5555959573101,55.3299334483171,54.1772265014772,54.520398798628,1815260.16281617,0.0,1.0
2013-05-17,64.57,64.67,62.21,62.3,2271900,56.8170134026373,56.9050062993427,54.7403810403913,54.8195746474261,2581912.95555128,0.0,1.0
2013-05-20,66.28,66.9,64.17,64.22,2878500,58.3216919362986,58.8672478958717,56.465041815816,56.5090382641686,3271286.78311297,0.0,1.0
2013-05-21,65.99,66.66,65.4,66.08,1759100,58.0665125358531,58.6560649437789,57.5473544452916,58.1457061428879,1999138.6417141,0.0,1.0
2013-05-22,65.0,66.62,64.76,65.92,1656200,57.1953828584703,58.6208677850968,56.9841999063775,58.0049175081594,1882197.38412079,0.0,1.0
2013-05-23,64.93,65.33,63.25,63.87,1913500,57.1337878307766,57.4857594175979,55.6555071661269,56.2010631257,2174607.35087256,0.0,1.0
2013-05-24,63.68,64.75,62.38,64.28,1949800,56.0338766219598,56.9754006167069,54.8899689647904,56.5618340021918,2215860.68081072,0.0,1.0
2013-05-28,64.26,64.87,64.05,64.83,1415200,56.5442354228508,57.0809920927533,56.3594503397696,57.0457949340712,1608311.63990324,0.0,1.0
2013-05-29,63.4,64.3,63.12,63.56,1239900,55.7874965111849,56.5794325815329,55.5411164004099,55.9282851459134,1409091.01350765,0.0,1.0
2013-05-30,63.89,64.27,63.1201,63.75,943000,56.3594503397696,56.6946607190012,55.6802964687946,56.235951779,1069000.3120468,0.16,1.0
2013-05-31,63.21,64.43,63.21,63.5,1901200,55.7596001874602,56.8358019313093,55.7596001874602,56.0154186347686,2155231.59412872,0.0,1.0
2013-06-03,63.1,63.58,61.78,63.26,1702000,55.6625656039984,56.0859892409227,54.4981506024568,55.8037068163065,1929415.19735277,0.0,1.0
2013-06-04,62.67,63.61,61.85,62.8,1394100,55.2832485959205,56.1124532182304,54.5598998828416,55.3979258309208,1580374.69249676,0.0,1.0
2013-06-05,61.58,62.65,61.17,62.5,1647400,54.3217240870717,55.265605944382,53.9600497305322,55.1332860578431,1867519.73920032,0.0,1.0
2013-06-06,62.2,62.24,61.08,61.36,1610900,54.8686462847655,54.9039315878425,53.8806577986089,54.1276549201481,1826142.73878706,0.0,1.0
2013-06-07,62.86,63.15,62.12,62.5,1015700,55.4508537855363,55.7066722328447,54.7980756786114,55.1332860578431,1151414.22793843,0.0,1.0
2013-06-10,63.08,63.48,62.4,63.0,980700,55.6449229524599,55.9977759832301,55.0450728001506,55.5743523463059,1111737.65219968,0.0,1.0
2013-06-11,61.57,62.32,61.01,62.14,1794000,54.3129027613024,54.9745021939965,53.8189085182241,54.81571833015,2033707.91072319,0.0,1.0
2013-06-12,60.21,62.41,59.94,62.2,1646200,53.1132024566838,55.0538941259198,52.8750266609139,54.8686462847655,1866159.39946071,0.0,1.0
2013-06-13,61.14,61.35,60.0,60.1,1611400,53.9335857532245,54.1188335943788,52.9279546155294,53.016167873222,1826709.5470119,0.0,1.0
2013-06-14,61.0,61.86,60.85,61.15,1171900,53.8100871924549,54.5687212086108,53.6777673059161,53.9424070789937,1328485.11737821,0.0,1.0
2013-06-17,62.31,62.915,61.45,61.5,1580100,54.9656808682273,55.4993710772672,54.2070468520714,54.2511534809176,1791227.35213696,0.0,1.0
2013-06-18,63.28,63.51,62.42,62.53,1347900,55.821349467845,56.0242399605379,55.0627154516891,55.1597500351509,1528001.61252162,0.0,1.0
2013-06-19,62.23,63.5,62.21,63.14,1296500,54.8951102620732,56.0154186347686,54.8774676105347,55.6978509070754,1469733.72700815,0.0,1.0
2013-06-20,60.01,61.31,59.71,61.3,1927600,52.9367759412987,54.0835482913018,52.672136168221,54.0747269655325,2185159.06840023,0.0,1.0
2013-06-21,60.17,60.73,59.3,60.43,2596800,53.0779171536067,53.571911396685,52.3104618116816,53.3072716236074,2943775.19652507,0.0,1.0
2013-06-24,58.61,59.14,57.84,59.11,1760500,51.701790333603,52.1693205993735,51.0225482493704,52.1428566220657,1995731.75965896,0.0,1.0
2013-06-25,59.14,59.74,58.75,59.28,1731400,52.1693205993735,52.6986001455288,51.8252888943725,52.2928191601431,1962743.52097331,0.0,1.0
2013-06-26,58.86,59.74,58.44,59.67,1536700,51.9223234778343,52.6986001455288,51.5518277955256,52.636850865144,1742028.39822092,0.0,1.0
2013-06-27,59.73,59.8968,58.97,59.35,1326600,52.6897788197595,52.8369185335907,52.0193580612962,52.3545684405278,1503855.58214347,0.0,1.0
2013-06-28,59.31,59.71,58.78,59.19,2050400,52.3192831374508,52.672136168221,51.8517528716803,52.2134272282198,2324367.16842075,0.0,1.0
2013-07-01,59.02,59.99,58.86,59.84,1800200,52.0634646901424,52.9191332897602,51.9223234778343,52.7868134032213,2040736.3327112,0.0,1.0
2013-07-02,58.3,59.25,58.01,58.97,1337900,51.4283292347561,52.2663551828353,51.1725107874477,52.0193580612962,1516665.44802483,0.0,1.0
2013-07-03,58.27,58.67,57.641,58.23,943500,51.4018652574483,51.7547182882185,50.8470038665622,51.3665799543713,1069567.12027164,0.0,1.0
2013-07-05,58.59,58.97,57.5,58.88,1394400,51.6841476820645,52.0193580612962,50.7226231732157,51.9399661293729,1580714.77743167,0.0,1.0
2013-07-08,57.75,58.93,57.705,58.8,2006400,50.9431563174471,51.9840727582191,50.9034603514854,51.8693955232188,2274488.04463489,0.0,1.0
2013-07-09,59.01,59.54,58.23,58.33,1287400,52.0546433643732,52.5221736301437,51.3665799543713,51.4547932120638,1459417.81731607,0.0,1.0
2013-07-10,59.29,59.52,58.8,59.11,1091600,52.3016404859123,52.5045309786052,51.8693955232188,52.1428566220657,1237455.71646903,0.0,1.0
2013-07-11,61.24,61.36,60.18,60.31,2093400,54.021799010917,54.1276549201481,53.086738479376,53.2014157143763,2373112.67575692,0.0,1.0
2013-07-12,61.49,61.86,60.7,61.07,1255200,54.2423321551484,54.5687212086108,53.5454474193773,53.8718364728397,1422915.36763642,0.0,1.0
2013-07-15,61.84,62.07,61.3503,61.5,882500,54.5510785570723,54.7539690497652,54.1190982341519,54.2511534809176,1000416.51684126,0.0,1.0
2013-07-16,61.17,62.15,60.65,62.0,1146400,53.9600497305322,54.8245396559192,53.501340790531,54.6922197693804,1299577.89791141,0.0,1.0
2013-07-17,61.27,61.76,61.061,61.63,918400,54.0482629882248,54.4805079509183,53.8638972796474,54.365830715918,1041113.34738471,0.0,1.0
2013-07-18,62.27,62.56,61.36,61.36,1130800,54.9303955651503,55.1862140124587,54.1276549201481,54.1276549201481,1281893.48129642,0.0,1.0
2013-07-19,62.84,63.12,62.0,62.33,1406300,55.4332111339978,55.6802082555369,54.6922197693804,54.9833235197658,1594204.81318284,0.0,1.0
2013-07-22,63.01,63.05,62.23,62.62,1017100,55.5831736720751,55.6184589751522,54.8951102620732,55.2391419670742,1153001.29096798,0.0,1.0
2013-07-23,62.95,63.15,62.64,63.12,802100,55.5302457174596,55.7066722328447,55.2567846186127,55.6802082555369,909273.754287106,0.0,1.0
2013-07-24,62.29,63.38,62.21,63.1,1015700,54.9480382166888,55.9095627255376,54.8774676105347,55.6625656039984,1151414.22793843,0.0,1.0
2013-07-25,62.1,62.77,61.751,62.07,1315500,54.7804330270729,55.371461853613,54.4725687577259,54.7539690497652,1491272.43955204,0.0,1.0
2013-07-26,61.6,62.17,61.11,61.5799,1562900,54.3393667386102,54.8421823074577,53.9071217759167,54.321635873814,1771729.14920249,0.0,1.0
2013-07-29,60.3,61.38,59.98,61.34,1629600,53.1925943886071,54.1452975716866,52.9103119639909,54.1100122686096,1847341.36639604,0.0,1.0
2013-07-30,60.73,60.86,60.14,60.58,2057300,53.571911396685,53.6865886316853,53.051453176299,53.4395915101462,2332189.12192353,0.0,1.0
2013-07-31,62.56,63.4,60.9,60.9,2884400,55.1862140124587,55.9272053770761,53.7218739347623,53.7218739347623,3269803.2874526,0.0,1.0
2013-08-01,65.04,65.46,61.68,63.19,2593500,57.3739028032339,57.7443984855426,54.4099373447642,55.7419575359217,2940034.26224113,0.0,1.0
2013-08-02,66.53,67.065,64.33,64.92,2620100,58.6882803428529,59.160221271508,56.7475886736168,57.2680468940028,2970188.45980258,0.0,1.0
2013-08-05,66.7,66.91,65.821,66.32,1297100,58.8382428809302,59.0234907220845,58.0628483458127,58.5030325016985,1470413.89687795,0.0,1.0
2013-08-06,65.55,66.65,64.89,66.53,2970100,57.8237904174659,58.7941362520839,57.2415829166951,58.6882803428529,3366954.21719004,0.0,1.0
2013-08-07,65.21,65.475,64.2201,65.37,2039800,57.5238653413112,57.7576304741965,56.6506423034127,57.6650065536193,2312350.83405416,0.0,1.0
2013-08-08,66.04,66.7,64.935,65.5,2553100,58.2560353801594,58.8382428809302,57.2812788826567,57.7796837886196,2894236.15767412,0.0,1.0
2013-08-09,65.98,66.25,65.34,66.02,1787700,58.2031074255438,58.4412832213137,57.6385425763115,58.2383927286209,2026566.12709021,0.0,1.0
2013-08-12,65.55,65.92,65.23,65.4,1419900,57.8237904174659,58.1501794709283,57.5415079928497,57.6914705309271,1609621.99689847,0.0,1.0
2013-08-13,65.81,66.1,65.34,65.74,1145700,58.0531448874665,58.3089633347749,57.6385425763115,57.9913956070817,1298784.36639663,0.0,1.0
2013-08-14,66.43,66.74,65.54,65.92,1344200,58.6000670851603,58.8735281840072,57.8149690916966,58.1501794709283,1523807.23165781,0.0,1.0
2013-08-15,65.95,66.3,65.31,65.82,1402700,58.1766434482361,58.48538985016,57.6120785990038,58.0619662132358,1590123.793964,0.0,1.0
2013-08-16,66.19,66.6,65.62,65.74,1026600,58.3883552666982,58.7500296232376,57.8855396978507,57.9913956070817,1163770.64723992,0.0,1.0
2013-08-19,65.06,66.02,64.86,65.86,1252800,57.3915454547724,58.2383927286209,57.2151189393873,58.0972515163128,1420194.6881572,0.0,1.0
2013-08-20,65.05,65.75,64.75,65.29,1876100,57.3827241290031,58.000216932851,57.1180843559255,57.5944359474653,2126777.82124179,0.0,1.0
2013-08-21,65.25,66.0,64.66,64.76,1282800,57.5591506443882,58.2207500770824,57.0386924240022,57.1269056816947,1454203.18164755,0.0,1.0
2013-08-22,66.28,66.69,65.63,65.71,679100,58.4677471986215,58.8294215551609,57.8943610236199,57.964931629774,769838.930976653,0.0,1.0
2013-08-23,66.08,66.33,65.23,66.33,937900,58.2913206832364,58.5118538274678,57.5415079928497,58.5118538274678,1063218.86815344,0.0,1.0
2013-08-26,66.48,67.02,66.2501,66.32,1104000,58.6441737140066,59.1205253055463,58.4413714345714,58.5030325016985,1251512.56044504,0.0,1.0
2013-08-27,64.73,65.69,64.5,65.63,1472500,57.100441704387,57.9472889782354,56.8975512116941,57.8943610236199,1669250.22215156,0.0,1.0
2013-08-28,64.31,64.75,64.08,64.56,1083800,56.7299460220783,57.1180843559255,56.5270555293854,56.9504791663096,1228613.50816153,0.0,1.0
2013-08-29,63.9,64.46,63.77,63.89,1252500,56.5094128778469,57.0046440392177,56.3944485011001,56.500569464251,1416308.29138159,0.16,1.0
2013-08-30,63.43,64.14,63.17,64.03,927000,56.0937724388393,56.7216548041487,55.8638436853457,56.6243772545937,1048237.75338182,0.0,1.0
2013-09-03,63.54,64.678,63.21,64.08,938800,56.1910499883942,57.1974304556085,55.8992173397293,56.6685943225732,1061581.01712498,0.0,1.0
2013-09-04,64.13,64.33,63.3,63.51,676200,56.7128113905528,56.8896796624709,55.9788080620925,56.1645197476065,764636.85958661,0.0,1.0
2013-09-05,65.0,65.14,64.05,64.06,776100,57.4821883733967,57.6059961637394,56.6420640817855,56.6509074953814,877602.287378243,0.0,1.0
2013-09-06,64.58,65.55,64.52,65.3,984200,57.1107650023686,57.9685761211716,57.0577045207931,57.7474907812739,1112918.65898424,0.0,1.0
2013-09-09,65.89,66.38,64.91,64.91,1172500,58.2692521834324,58.7025794496319,57.4025976510335,57.4025976510335,1325845.48634324,0.0,1.0
2013-09-10,66.72,66.86,66.21,66.35,2088900,59.0032555118927,59.1270633022354,58.5522414185014,58.6760492088441,2362096.91805748,0.0,1.0
2013-09-11,67.15,67.49,66.4,66.42,975000,59.3835222965167,59.6841983587776,58.7202662768237,58.7379531040155,1102515.43640483,0.0,1.0
2013-09-12,67.72,68.48,67.0,67.14,1549200,59.8875968714834,60.5596963047724,59.2508710925781,59.3746788829208,1751812.21956755,0.0,1.0
2013-09-13,67.21,68.24,67.14,67.9,958200,59.4365827780922,60.3474543784706,59.3746788829208,60.0467783162098,1083518.24734678,0.0,1.0
2013-09-16,67.86,68.98,67.64,68.7,1368300,60.0114046618261,61.0018669845677,59.8168495627162,60.7542514038823,1547253.20167459,0.0,1.0
2013-09-17,68.04,68.22,67.54,67.87,688500,60.1705861065525,60.3297675512788,59.7284154267571,60.020248075422,778545.515861255,0.0,1.0
2013-09-18,69.91,70.74,67.96,68.18,1717600,61.8243044489871,62.5583077774474,60.0998387977852,60.2943938968952,1942236.42417326,0.0,1.0
2013-09-19,71.45,71.62,70.06,70.18,1944000,63.1861901427568,63.3365281738872,61.9569556529257,62.0630766160766,2198246.16243178,0.0,1.0
2013-09-20,72.01,74.72,71.83,73.37,3790700,63.6814213041276,66.0779863886185,63.5222398594013,64.884125553171,4286466.93823568,0.0,1.0
2013-09-23,70.92,71.94,70.45,71.75,1501000,62.7174892221737,63.6195174089563,62.3018487831661,63.451492550634,1697308.37953195,0.0,1.0
2013-09-24,71.33,72.05,70.77,70.82,1295400,63.0800691796059,63.7167949585112,62.5848380182351,62.6290550862147,1464818.9705834,0.0,1.0
2013-09-25,71.9,72.13,70.68,71.27,1314400,63.5841437545726,63.7875422672785,62.505247295872,63.0270086980305,1486303.88678001,0.0,1.0
2013-09-26,72.03,72.13,71.47,72.0,1068100,63.6991081313194,63.7875422672785,63.2038769699486,63.6725778905317,1207791.5257682,0.0,1.0
2013-09-27,71.05,71.7225,70.76,71.34,1295300,62.8324535989205,63.4271731632453,62.5759946046392,63.0889125932018,1464705.8920771,0.0,1.0
2013-09-30,70.96,71.16,70.03,70.12,1001400,62.7528628765574,62.9297311484755,61.930425412138,62.0100161345012,1132368.16206748,0.0,1.0
2013-10-01,71.93,72.49,70.55,70.77,968600,63.6106739953604,64.1059051567312,62.3902829191252,62.5848380182351,1095278.41200176,0.0,1.0
2013-10-02,73.2,73.28,71.36,71.37,1655900,64.7337875220406,64.8045348308078,63.1065994203936,63.1154428339896,1872466.98578744,0.0,1.0
2013-10-03,71.89,73.75,71.01,73.5,1427700,63.5753003409767,65.2201752698155,62.7970799445369,64.9990899299178,1614421.83441556,0.0,1.0
2013-10-04,71.87,72.31,71.33,71.79,1009700,63.5576135137849,63.9467237120048,63.0800691796059,63.4868662050177,1141753.67809021,0.0,1.0
2013-10-07,71.29,71.98,70.78,71.34,1037700,63.0446955252223,63.6548910633399,62.593681431831,63.0889125932018,1173415.65985363,0.0,1.0
2013-10-08,69.69,71.76,69.51,71.06,1195000,61.6297493498772,63.4603359642299,61.4705679051508,62.8412970125164,1351288.15026028,0.0,1.0
2013-10-09,69.6,70.62,68.9301,70.13,1533200,61.550158627514,62.4521868142965,60.9577383507242,62.0188595480971,1733719.65855988,0.0,1.0
2013-10-10,71.74,71.93,70.54,70.54,953600,63.4426491370381,63.6106739953604,62.3814395055293,62.3814395055293,1078316.63605707,0.0,1.0
2013-10-11,72.98,73.37,71.91,72.1,1034500,64.5392324229306,64.884125553171,63.5929871681685,63.7610120264908,1169797.1476521,0.0,1.0
2013-10-14,73.74,73.86,72.03,72.34,1102000,65.2113318562196,65.3174528193704,63.6991081313194,63.9732539527926,1246125.1394032,0.0,1.0
2013-10-15,72.75,73.7,72.46,73.43,1302100,64.3358339102247,65.1759582018359,64.0793749159434,64.9371860347464,1472395.23050536,0.0,1.0
2013-10-16,74.15,74.22,72.5,73.22,1416600,65.5739118136518,65.6358157088231,64.1147485703271,64.7514743492324,1601870.12021649,0.0,1.0
2013-10-17,75.55,75.82,73.74,73.74,1492800,66.8119897170788,67.0507618841683,65.2113318562196,65.2113318562196,1688035.94201551,0.0,1.0
2013-10-18,77.19,77.56,75.85,76.13,1830400,68.2623095468075,68.5895158498561,67.077292124956,67.3249077056414,2069788.97927733,0.0,1.0
2013-10-21,76.7,77.29,76.15,77.13,945900,67.8289822806081,68.3507436827666,67.3425945328332,68.2092490652321,1069609.59107213,0.0,1.0
2013-10-22,77.05,78.23,76.86,77.0,958500,68.1385017564648,69.1820245607819,67.9704768981426,68.0942846884853,1083857.48286567,0.0,1.0
2013-10-23,76.47,77.16,75.31,76.4,1162800,67.6255837679022,68.2357793060198,66.599747790777,67.5636798727309,1314876.87123234,0.0,1.0
2013-10-24,76.88,77.14,76.3,76.5,1182800,67.9881637253344,68.218092478828,67.4752457367718,67.6521140086899,1337492.57249193,0.0,1.0
2013-10-25,76.31,76.99,75.31,76.97,1454200,67.4840891503677,68.0854412748894,66.599747790777,68.0677544476976,1644387.63858451,0.0,1.0
2013-10-28,76.57,76.78,75.93,76.44,1340800,67.7140179038613,67.8997295893753,67.1480394337232,67.5990535271145,1516156.61244266,0.0,1.0
2013-10-29,76.88,77.3,76.39,77.04,1192200,67.9881637253344,68.3595870963625,67.554836459135,68.1296583428689,1348121.95208394,0.0,1.0
2013-10-30,76.01,76.995,75.78,76.81,1405400,67.2187867424905,68.0898629816873,67.0153882297846,67.9262598301631,1589205.32751112,0.0,1.0
2013-10-31,74.22,75.22,73.795,75.17,2571100,65.6358157088231,66.5201570684138,65.259970630997,66.4759400004343,2907361.47542611,0.0,1.0
2013-11-01,74.9,76.8399,73.15,73.89,3263000,66.2371678333448,67.9527016368148,64.689570454061,65.3439830601582,3689751.66050149,0.0,1.0
2013-11-04,75.81,75.84,74.54,75.26,1326600,67.0419184705723,67.0684487113601,65.9188049438921,66.5555307227975,1500099.46454836,0.0,1.0
2013-11-05,76.21,76.43,74.84,75.19,2591600,67.3956550144086,67.5902101135186,66.1841073517694,66.4936268276261,2930542.56921718,0.0,1.0
2013-11-06,76.66,76.885,75.79,76.3,1657700,67.7936086262245,67.9925854321324,67.0242316433805,67.4752457367718,1874502.3989008,0.0,1.0
2013-11-07,75.67,77.55,75.55,76.99,1782100,66.9181106802296,68.5806724362602,66.8119897170788,68.0854412748894,2015172.06073543,0.0,1.0
2013-11-08,77.92,77.96,75.33,75.47,1882000,68.9078787393088,68.9432523936924,66.6174346179688,66.7412424083115,2128137.48852706,0.0,1.0
2013-11-11,77.85,78.135,77.07,77.44,1237500,68.8459748441374,69.0980121316208,68.1561885836566,68.4833948867052,1399346.5154369,0.0,1.0
2013-11-12,77.48,77.96,77.205,77.67,1316000,68.5187685410888,68.9432523936924,68.2755746672014,68.6867933994111,1488113.14288077,0.0,1.0
2013-11-13,79.08,79.225,76.19,76.47,1869100,69.933714716434,70.0619442135746,67.3779681872168,67.6255837679022,2113550.36121463,0.0,1.0
2013-11-14,79.35,79.47,78.44,79.37,876800,70.1724868835235,70.2786078466744,69.3677362462959,70.1901737107153,991472.34322026,0.0,1.0
2013-11-15,79.36,79.68,78.82,79.49,850200,70.1813302971194,70.4643195321884,69.7037859629404,70.2962946738662,961393.46054501,0.0,1.0
2013-11-18,78.04,79.95,77.84,79.64,1389000,69.0139997024597,70.7030916992779,68.8371314305415,70.4289458778048,1570660.45247826,0.0,1.0
2013-11-19,77.04,77.78,76.47,77.75,1263600,68.1296583428689,68.7840709489661,67.6255837679022,68.7575407081783,1428860.00558066,0.0,1.0
2013-11-20,76.22,77.93,76.01,77.05,974500,67.4044984280045,68.9167221529047,67.2187867424905,68.1385017564648,1101950.04387334,0.0,1.0
2013-11-21,78.0,78.18,76.71,76.72,1088100,68.978626048076,69.1378074928024,67.837825694204,67.8466691077999,1230407.22702779,0.0,1.0
2013-11-22,78.63,78.68,77.36,77.98,1238300,69.5357611046182,69.5799781725977,68.412647577938,68.9609392208842,1400251.14348728,0.0,1.0
2013-11-25,78.29,79.03,77.41,79.03,1290400,69.2350850423573,69.8894976484545,68.4568646459175,69.8894976484545,1459165.0452685,0.0,1.0
2013-11-26,78.87,79.95,78.05,78.06,2065300,69.7480030309199,70.7030916992779,69.0228431160556,69.0316865296515,2335410.39057117,0.0,1.0
2013-11-27,78.17,79.2,78.12,78.93,794400,69.2704586967409,70.1831946882677,69.2261511243367,69.9439337972849,896460.759295097,0.16,1.0
2013-11-29,77.81,78.44,77.6,78.23,448100,68.9514441754306,69.5097195877237,68.765352371333,69.323627783626,505669.771198556,0.0,1.0
2013-12-02,77.92,78.5,76.62,77.9,949000,69.0489208347199,69.5628886746087,67.8969239522105,69.0311978057582,1070923.03697262,0.0,1.0
2013-12-03,77.26,77.69,76.66,77.34,1055000,68.4640608789843,68.8451060016605,67.9323700101338,68.5349529948311,1190541.41623405,0.0,1.0
2013-12-04,76.82,78.22,76.02,76.77,1008400,68.0741542418273,69.3147662691452,67.3652330833599,68.0298466694231,1137954.46837006,0.0,1.0
2013-12-05,76.16,77.385,75.91,76.46,1056600,67.4892942860917,68.5748298099949,67.2677564240707,67.755139720517,1192346.97667573,0.0,1.0
2013-12-06,77.41,77.78,76.62,77.09,815100,68.596983596197,68.9248596319881,67.8969239522105,68.31341513281,919820.197509356,0.0,1.0
2013-12-09,76.86,77.58,76.6753,77.41,1131900,68.1096002997507,68.7476293423713,67.9459281272895,68.596983596197,1277321.16496239,0.0,1.0
2013-12-10,77.65,77.99,76.81,76.82,1275600,68.8096599437372,69.1109514360858,68.0652927273464,68.0741542418273,1439483.06213095,0.0,1.0
2013-12-11,75.59,77.97,75.32,77.88,1117600,66.9841879606837,69.0932284071241,66.744927069701,69.0134747767965,1261183.96851485,0.0,1.0
2013-12-12,74.84,76.01,74.77,75.63,1536900,66.3195743746206,67.3563715688791,66.2575437732547,67.0196340186071,1734353.65176313,0.0,1.0
2013-12-13,74.79,75.6,74.59,75.0,1286100,66.2752668022164,66.9930494751646,66.0980365125995,66.4613586063141,1451332.05252949,0.0,1.0
2013-12-16,75.94,76.31,75.42,75.5,1370400,67.2943409675132,67.6222170033044,66.8335422145094,66.9044343303562,1546462.5183006,0.0,1.0
2013-12-17,75.8,76.5,75.442,75.96,1222500,67.1702797647814,67.7905857784403,66.8530375463673,67.3120639964749,1379561.02497263,0.0,1.0
2013-12-18,77.94,78.055,75.84,76.07,1710000,69.0666438636816,69.1685512802113,67.2057258227048,67.4095406557641,1929692.7220476,0.0,1.0
2013-12-19,78.83,79.01,77.43,77.74,1628500,69.8553186524765,70.0148259131317,68.6147066251586,68.8894135740647,1837721.98704943,0.0,1.0
2013-12-20,79.37,79.52,78.7401,79.11,1895100,70.333840434442,70.4667631516546,69.7756536372937,70.1034410579401,2138573.49564468,0.0,1.0
2013-12-23,79.02,79.88,78.679,79.69,740800,70.0236874276125,70.7857776729649,69.7215097838158,70.6174088978289,835974.484498751,0.0,1.0
2013-12-24,79.27,79.5499,78.9,79.02,401900,70.2452252896336,70.4932590799523,69.9173492538424,70.0236874276125,453534.213444989,0.0,1.0
2013-12-26,79.98,80.18,79.39,79.5,608100,70.8743928177733,71.0516231073902,70.3515634634037,70.4490401226929,686225.815366753,0.0,1.0
2013-12-27,79.76,80.34,79.52,80.06,854700,70.6794394991948,71.1934073390836,70.4667631516546,70.9452849336201,964507.818440986,0.0,1.0
2013-12-30,79.88,80.36,79.64,79.96,734000,70.7857776729649,71.2111303680453,70.5731013254247,70.8566697888116,828300.852621602,0.0,1.0
2013-12-31,80.29,80.45,79.6,79.92,929400,71.1490997666794,71.2908839983729,70.5376552675013,70.8212237308883,1048804.92156201,0.0,1.0
2014-01-02,78.87,80.2,78.79,79.82,1204100,69.8907647103999,71.0693461363519,69.8198725945531,70.7326085860798,1358797.07989328,0.0,1.0
2014-01-03,79.15,79.79,78.8,78.9,825200,70.1388871158635,70.7060240426373,69.828734109034,69.9173492538424,931217.797797474,0.0,1.0
2014-01-06,78.56,79.82,78.29,79.55,875300,69.6160577614938,70.7326085860798,69.3767968705111,70.4933476950971,987754.40912764,0.0,1.0
2014-01-07,79.38,79.81,78.68,78.88,1006900,70.3427019489228,70.723747071599,69.7223959352639,69.8996262248807,1136261.75545598,0.0,1.0
2014-01-08,79.29,79.66,78.91,79.25,970000,70.2629483185952,70.5908243543864,69.9262107683232,70.2275022606719,1094621.01776969,0.0,1.0
2014-01-09,78.8,79.98,78.32,79.51,1432000,69.828734109034,70.8743928177733,69.4033814139536,70.4579016371738,1615976.59530536,0.0,1.0
2014-01-10,78.9,79.63,78.79,79.33,1393900,69.9173492538424,70.5642398109439,69.8198725945531,70.2983943765186,1572981.68728781,0.0,1.0
2014-01-13,78.04,79.14,77.74,78.89,2072600,69.15525900849,70.1300256013826,68.8894135740647,69.9084877393616,2338877.85714378,0.0,1.0
2014-01-14,79.48,79.81,78.35,79.01,1989800,70.4313170937312,70.723747071599,69.4299659573961,70.0148259131317,2245440.10428674,0.0,1.0
2014-01-15,80.46,81.34,79.72,79.84,1712400,71.2997455128537,72.0795587871678,70.6439934412714,70.7503316150415,1932401.06271013,0.0,1.0
2014-01-16,80.44,80.62,79.35,80.35,1140800,71.282022483892,71.4415297445472,70.3161174054803,71.2022688535645,1287364.59491924,0.0,1.0
2014-01-17,82.05,82.24,80.35,80.8,1581000,72.7087263153076,72.8770950904436,71.2022688535645,71.6010370052024,1784119.41143699,0.0,1.0
2014-01-21,82.94,83.55,82.01,82.7,1727900,73.4974011041025,74.0379534874339,72.6732802573842,73.2847247565623,1949892.42948892,0.0,1.0
2014-01-22,83.65,83.93,83.02,83.44,1557000,74.1265686322423,74.3746910377059,73.5682932199493,73.9404768281446,1757036.00481176,0.0,1.0
2014-01-23,81.09,82.88,80.91,82.88,1936300,71.8580209251468,73.4442320172175,71.6985136644916,73.4442320172175,2185066.67701799,0.0,1.0
2014-01-24,77.48,80.5,77.48,80.39,1905100,68.6590141975629,71.3351915707771,68.6590141975629,71.2377149114878,2149858.2484052,0.0,1.0
2014-01-27,76.72,78.21,75.57,77.39,1571100,67.9855390970189,69.3059047546643,66.966464931722,68.5792605672353,1772947.50620409,0.0,1.0
2014-01-28,77.46,77.77,76.81,76.95,1356700,68.6412911686012,68.9159981175073,68.0652927273464,68.1893539300782,1531002.4070187,0.0,1.0
2014-01-29,76.12,77.63,75.56,76.51,1948700,67.4538482281684,68.7919369147755,66.9576034172412,67.7994472929212,2199059.77044103,0.0,1.0
2014-01-30,76.35,77.0,76.11,76.82,1431100,67.6576630612277,68.2336615024824,67.4449867136875,68.0741542418273,1614960.96755691,0.0,1.0
2014-01-31,75.96,76.56,74.93,75.25,1205700,67.3120639964749,67.8437548653254,66.3993280049482,66.6828964683351,1360602.64033497,0.0,1.0
2014-02-03,73.79,76.25,73.5174,75.87,1652300,65.3891153541322,67.5690479164193,65.1475504693844,67.2323103661473,1864579.69861945,0.0,1.0
2014-02-04,75.21,75.47,73.32,74.22,1405500,66.6474504104117,66.8778497869136,64.9726241735326,65.7701604768084,1586072.00049,0.0,1.0
2014-02-05,74.86,75.23,74.11,74.77,1160300,66.3372974035823,66.6651734393734,65.6726838175191,66.2575437732547,1309369.86280224,0.0,1.0
2014-02-06,76.03,76.56,74.88,74.94,876300,67.3740945978408,67.8437548653254,66.355020432544,66.408189519429,988882.884403692,0.0,1.0
2014-02-07,77.21,78.03,76.64,78.03,1628900,68.4197533065801,69.1463974940092,67.9146469811721,69.1463974940092,1838173.37715985,0.0,1.0
2014-02-10,77.4,77.85,76.68,77.05,1328300,68.5881220817161,68.986890233354,67.9500930390955,68.2779690748867,1498953.70917885,0.0,1.0
2014-02-11,77.65,78.05,77.38,77.62,1628900,68.8096599437372,69.1641205229708,68.5703990527544,68.7830754002946,1838173.37715985,0.0,1.0
2014-02-12,79.9,80.41,77.89,77.99,2063100,70.8035007019266,71.2554379404495,69.0223362912774,69.1109514360858,2328157.34202129,0.0,1.0
2014-02-13,78.87,79.76,78.4,79.04,1527300,69.8907647103999,70.6794394991948,69.4742735298003,70.0414104565742,1723520.28911304,0.0,1.0
2014-02-14,79.67,79.83,78.779,78.9,1632600,70.5996858688672,70.7414701005607,69.8101249286242,69.9173492538424,1842348.73568124,0.0,1.0
2014-02-18,80.13,80.42,79.03,80.27,1924900,71.0073155349859,71.2642994549304,70.0325489420933,71.1313767377177,2172202.05887101,0.0,1.0
2014-02-19,80.25,83.1,80.083,80.45,3475800,71.113653708756,73.639185335796,70.965666416926,71.2908839983729,3922354.36449887,0.0,1.0
2014-02-20,80.01,80.91,79.7501,80.49,2450200,70.9009773612159,71.6985136644916,70.6706665998588,71.3263300562963,2764990.12138072,0.0,1.0
2014-02-21,79.19,80.53,79.11,80.5,1414000,70.1743331737868,71.3617761142196,70.1034410579401,71.3351915707771,1595664.04033644,0.0,1.0
2014-02-24,78.93,79.99,78.65,79.18,1200100,69.9439337972849,70.8832543322542,69.6958113918214,70.165471659306,1354283.17878908,0.0,1.0
2014-02-25,77.76,79.33,77.46,78.96,1994400,68.9071366030264,70.2983943765186,68.6412911686012,69.9705183407275,2250631.09055657,0.0,1.0
2014-02-26,78.33,79.01,77.61,78.18,1848600,69.4122429284344,70.0148259131317,68.7742138858138,69.2793202112218,2086099.3953083,0.0,1.0
2014-02-27,78.16,78.89,77.78,78.38,1411000,69.2615971822601,69.9084877393616,68.9248596319881,69.4565505008386,1592278.61450828,0.0,1.0
2014-02-28,77.69,78.1,77.29,78.1,1953700,69.0311978057582,69.3955019774709,68.6757791016482,69.3955019774709,2198758.79058467,0.21,1.0
2014-03-03,76.92,77.31,76.37,76.7,1310300,68.3470168003465,68.6935500368537,67.8583160821953,68.151536513086,1474655.0869136,0.0,1.0
2014-03-04,78.4,78.7,77.6,77.7,1680500,69.6620660055534,69.9286300336359,68.9512285973335,69.0400832733609,1891290.44765191,0.0,1.0
2014-03-05,78.14,78.77,77.89,78.54,1034900,69.4310438478819,69.9908283068551,69.2089071578132,69.7864625519919,1164710.79099968,0.0,1.0
2014-03-06,80.12,80.26,78.48,78.51,1426600,71.1903664332263,71.3147629796647,69.7331497463754,69.7598061491836,1605542.96496294,0.0,1.0
2014-03-07,79.69,80.77,79.44,80.77,1261800,70.808291326308,71.7679218274049,70.5861546362393,71.7679218274049,1420071.57801082,0.0,1.0
2014-03-10,78.66,79.7,77.82,79.26,1104300,69.8930881632249,70.8171767939108,69.1467088845939,70.4262162193898,1242815.85322345,0.0,1.0
2014-03-11,77.24,79.04,76.89,78.72,1226000,68.6313517636345,70.2307359321293,68.3203603975383,69.9464009688414,1379781.07040836,0.0,1.0
2014-03-12,76.45,76.885,75.86,76.66,1511200,67.9293998230173,68.3159176637369,67.4051572344551,68.115994642675,1700754.61142015,0.0,1.0
2014-03-13,74.99,76.752,74.43,76.66,1683400,66.6321215530159,68.1977409446203,66.134535367262,68.115994642675,1894554.20385435,0.0,1.0
2014-03-14,74.33,75.16,74.19,74.76,1226900,66.0456806912345,66.7831745022627,65.921284144796,66.4277557981527,1380793.96026428,0.0,1.0
2014-03-17,75.0,75.88,74.94,74.97,1262200,66.6410070206187,67.4229281696606,66.5876942150022,66.6143506178104,1420521.75128012,0.0,1.0
2014-03-18,76.89,77.18,73.89,73.89,1976600,68.3203603975383,68.578038958018,65.6547201167135,65.6547201167135,2224531.21025217,0.0,1.0
2014-03-19,75.39,76.86,74.91,76.86,1469400,66.9875402571259,68.29370399473,66.5610378121939,68.29370399473,1653711.50477817,0.0,1.0
2014-03-20,75.45,75.9,74.85,75.25,1266200,67.0408530627424,67.4406991048661,66.5077250065774,66.8631437106874,1425023.48397313,0.0,1.0
2014-03-21,76.62,77.13,75.84,76.1,2353900,68.0804527722641,68.5336116200043,67.3873862992496,67.6184084569211,2649157.14652058,0.0,1.0
2014-03-24,76.52,77.0,75.52,76.7,1484600,67.9915980962365,68.4181005411685,67.1030513359616,68.151536513086,1670818.08901162,0.0,1.0
2014-03-25,77.29,77.76,76.54,76.98,1518600,68.6757791016482,69.0933960789774,68.0093690314421,68.400329605963,1709082.81690223,0.0,1.0
2014-03-26,76.06,78.15,76.05,77.78,1633900,67.5828665865101,69.4399293154847,67.5739811189073,69.111167014183,1838845.26177831,0.0,1.0
2014-03-27,75.72,76.14,75.36,75.91,1178700,67.2807606880166,67.6539503273321,66.9608838543176,67.4495845724689,1326548.08131348,0.0,1.0
2014-03-28,76.41,77.13,76.03,76.03,795900,67.8938579526063,68.5336116200043,67.5562101837019,67.5562101837019,895732.262592178,0.0,1.0
2014-03-31,77.73,78.84,77.41,78.04,1273300,69.0667396761692,70.0530265800744,68.7824047128812,69.3421891718544,1433014.05950323,0.0,1.0
2014-04-01,77.51,78.02,76.95,77.73,1323700,68.8712593889087,69.3244182366489,68.3736732031548,69.0667396761692,1489735.89143519,0.0,1.0
2014-04-02,77.66,78.07,77.2,77.35,1265300,69.00454140295,69.3688455746627,68.5958098932235,68.7290919072647,1424010.5941172,0.0,1.0
2014-04-03,78.21,78.27,77.33,77.71,885600,69.4932421211011,69.5465549267176,68.7113209720592,69.0489687409637,996683.618232986,0.0,1.0
2014-04-04,77.66,79.9,77.29,78.75,1265700,69.00454140295,70.9948861459658,68.6757791016482,69.9730573716496,1424460.7673865,0.0,1.0
2014-04-07,75.87,77.49,74.69,77.36,1634000,67.4140427020579,68.8534884537032,66.3655575249335,68.7379773748675,1838957.80509564,0.0,1.0
2014-04-08,76.1,76.549,75.33,75.83,943200,67.6184084569211,68.0173659522845,66.9342274515094,67.3785008316469,1061508.56901237,0.0,1.0
2014-04-09,77.36,77.5,75.76,76.43,912100,68.7379773748675,68.862373921306,67.3163025584276,67.9116288878118,1026507.59732419,0.0,1.0
2014-04-10,75.94,77.55,75.93,77.34,1108000,67.4762409752771,68.9068012593197,67.4673555076744,68.720206439662,1246979.95596448,0.0,1.0
2014-04-11,74.47,75.68,74.2,75.22,1382100,66.170077237673,67.2452188176056,65.9301696123988,66.8364873078792,1555461.18875317,0.0,1.0
2014-04-14,74.83,75.37,74.2,75.2,776200,66.4899540713719,66.9697693219204,65.9301696123988,66.8187163726737,873561.229079092,0.0,1.0
2014-04-15,75.84,76.08,74.03,74.7,1636100,67.3873862992496,67.6006375217156,65.779116663152,66.3744429925362,1841321.21475947,0.0,1.0
2014-04-16,77.32,77.62,76.48,76.55,974000,68.7024355044565,68.968999532539,67.9560562258256,68.0182544990448,1096171.91074856,0.0,1.0
2014-04-17,77.87,78.29,76.9,77.51,1018700,69.1911362226077,69.5643258619232,68.329245865141,68.8712593889087,1146478.77359298,0.0,1.0
2014-04-21,77.49,77.76,77.02,77.73,837700,68.8534884537032,69.0933960789774,68.435871476374,69.0667396761692,942775.36923416,0.0,1.0
2014-04-22,77.98,78.49,77.262,77.77,680600,69.2888763662379,69.7420352139781,68.6508997923605,69.1022815465802,765969.817716091,0.0,1.0
2014-04-23,77.58,78.32,77.5,77.96,587100,68.933457662128,69.5909822647314,68.862373921306,69.2711054310324,660741.816016921,0.0,1.0
2014-04-24,76.92,78.04,76.72,77.99,1134900,68.3470168003465,69.3421891718544,68.1693074482915,69.2977618338407,1277254.10832499,0.0,1.0
2014-04-25,75.73,76.76,75.3,76.7,905800,67.2896461556194,68.2048493187025,66.9075710487012,68.151536513086,1019417.3683327,0.0,1.0
2014-04-28,75.08,76.13,74.17,75.75,1147400,66.7120907614407,67.6450648597293,65.9035132095905,67.3074170908249,1291322.02299066,0.0,1.0
2014-04-29,74.84,75.69,74.04,75.24,1509000,66.4988395389747,67.2541042852084,65.7880021307548,66.8542582430847,1698278.658439,0.0,1.0
2014-04-30,75.7,76.0,74.27,74.86,1274400,67.2629897528111,67.5295537808936,65.992367885618,66.5166104741802,1434252.03599381,0.0,1.0
2014-05-01,75.54,76.4,75.07,75.57,1430000,67.1208222711671,67.8849724850036,66.7032052938379,67.1474786739754,1609369.437752,0.0,1.0
2014-05-02,75.45,76.88,74.08,74.99,2834900,67.0408530627424,68.3114749299355,65.8235440011658,66.6321215530159,3190490.50285534,0.0,1.0
2014-05-05,74.28,75.48,74.13,74.97,1375300,66.0012533532207,67.0675094655506,65.8679713391795,66.6143506178104,1547808.24317505,0.0,1.0
2014-05-06,74.4,75.39,74.19,74.27,1589600,66.1078789644537,66.9875402571259,65.921284144796,65.992367885618,1788988.5722032,0.0,1.0
2014-05-07,75.49,75.54,74.08,74.74,1275200,67.0763949331534,67.1208222711671,65.8235440011658,66.4099848629472,1435152.38253241,0.0,1.0
2014-05-08,75.28,76.47,74.81,75.64,979500,66.8898001134957,67.9471707582228,66.4721831361664,67.2096769471946,1102361.79320145,0.0,1.0
2014-05-09,75.1,75.32,74.16,75.07,877600,66.7298616966462,66.9253419839066,65.8946277419877,66.7032052938379,987680.15284696,0.0,1.0
2014-05-12,76.38,76.81,75.37,75.46,1175400,67.8672015497981,68.2492766567163,66.9697693219204,67.0497385303451,1322834.15184175,0.0,1.0
2014-05-13,76.7,77.81,76.48,76.68,1315400,68.151536513086,69.1378234169912,67.9560562258256,68.1337655778805,1480394.79609719,0.0,1.0
2014-05-14,75.9,76.81,75.75,76.74,1483500,67.4406991048661,68.2492766567163,67.3074170908249,68.187078383497,1669580.11252104,0.0,1.0
2014-05-15,74.21,75.94,73.67,75.51,1729000,65.9390550800015,67.4762409752771,65.459239829453,67.0941658683589,1945873.95655469,0.0,1.0
2014-05-16,73.22,74.4,72.9,74.31,1983900,65.0593937873293,66.1078789644537,64.7750588240414,66.027909756029,2232746.87241692,0.0,1.0
2014-05-19,73.71,74.01,72.7,72.87,925000,65.494781699864,65.7613457279465,64.5973494719864,64.7484024212331,1041025.68525916,0.0,1.0
2014-05-20,72.98,73.75,72.7,73.42,860400,64.8461425648634,65.530323570275,64.5973494719864,65.2371031393843,968322.702267005,0.0,1.0
2014-05-21,74.1,74.195,73.195,73.38,1015900,65.8413149363712,65.9257268785974,65.0371801183225,65.2015612689733,1143327.56070787,0.0,1.0
2014-05-22,73.81,74.56,73.78,74.35,883800,65.5836363758915,66.2500464460977,65.5569799730833,66.06345162644,994657.83852113,0.0,1.0
2014-05-23,74.11,74.5373,73.64,73.64,914900,65.850200403974,66.2298764346395,65.4325834266448,65.4325834266448,1029658.8102093,0.0,1.0
2014-05-27,75.32,75.5,74.59,74.95,1082800,66.9253419839066,67.0852804007561,66.276702848906,66.5965796826049,1218619.03999851,0.0,1.0
2014-05-28,75.34,75.75,74.94,75.5,875900,66.9431129191122,67.3074170908249,66.5876942150022,67.0852804007561,985766.916452429,0.0,1.0
2014-05-29,75.61,75.68,74.86,75.47,919600,67.1830205443864,67.2452188176056,66.5166104741802,67.0586239979479,1034948.34612359,0.0,1.0
2014-05-30,75.08,75.36,74.61,75.31,1006400,66.8986855810984,67.1481745523652,66.4799005221864,67.1036229503532,1129476.7803532,0.21,1.0
2014-06-02,75.37,75.59,74.75,75.09,1125000,67.1570848727675,67.35311192162,66.6046450078197,66.9075959015008,1262580.86039085,0.0,1.0
2014-06-03,74.9,75.59,74.58,75.34,770500,66.7382998138555,67.35311192162,66.4531695609792,67.1303539115604,864727.602605465,0.0,1.0
2014-06-04,75.04,75.52,74.67,74.7,1031100,66.8630442994889,67.2907396788033,66.5333624446007,66.5600934058078,1157197.44457689,0.0,1.0
2014-06-05,77.26,77.44,75.08,75.18,2006500,68.8411354288181,69.001521196061,66.8986855810984,66.9877887851222,2251883.10788821,0.0,1.0
2014-06-06,79.4,79.56,77.0,77.28,2332800,70.7479439949283,70.8905091213664,68.6094670983561,68.8589560696229,2618087.67210646,0.0,1.0
2014-06-09,79.31,79.93,78.83,79.4,1310800,70.6677511113068,71.2201909762546,70.2400557319924,70.7479439949283,1471103.10382251,0.0,1.0
2014-06-10,79.21,79.5,78.78,79.13,790400,70.578647907283,70.8370471989521,70.1955041299804,70.5073653440639,887061.255158156,0.0,1.0
2014-06-11,78.45,78.95,77.82,78.8,917800,69.9014635567018,70.346979576821,69.3401133713516,70.2133247707852,1030041.52325931,0.0,1.0
2014-06-12,77.47,78.42,76.97,78.23,890000,69.0282521572682,69.8747325954946,68.582736137149,69.7054365078493,998841.747331425,0.0,1.0
2014-06-13,77.64,77.66,76.8,77.33,855600,69.1797276041087,69.1975482449134,68.4312606903084,68.9035076716348,960234.830355919,0.0,1.0
2014-06-16,76.98,77.5,76.58,77.27,738000,68.5916464575513,69.0549831184753,68.235233641456,68.8500457492205,828253.044416396,0.0,1.0
2014-06-17,77.82,78.535,76.39,76.7,1233000,69.3401133713516,69.977201280122,68.0659375538107,68.3421574862846,1383788.62298837,0.0,1.0
2014-06-18,77.47,78.0,76.125,77.82,1214100,69.0282521572682,69.5004991385945,67.8298140631475,69.3401133713516,1362577.2645338,0.0,1.0
2014-06-19,77.35,78.25,77.04,77.4,1319000,68.9213283124396,69.7232571486541,68.6451083799657,68.9658799144515,1480305.91542713,0.0,1.0
2014-06-20,78.52,78.81,77.5,77.64,1798700,69.9638357995185,70.2222350911876,69.0549831184753,69.1797276041087,2018670.39429779,0.0,1.0
2014-06-23,77.91,79.12,77.59,78.44,658100,69.4203062549731,70.4984550236615,69.1351760020968,69.8925532362994,738581.745976192,0.0,1.0
2014-06-24,76.38,77.99,76.29,77.63,949400,68.0570272334083,69.4915888181921,67.9768343497869,69.1708172837063,1065506.01676006,0.0,1.0
2014-06-25,76.46,76.78,75.81,76.38,793200,68.1283097966274,68.4134400495037,67.5491389704724,68.0570272334083,890203.678632906,0.0,1.0
2014-06-26,76.42,76.73,75.56,76.53,646600,68.0926685150178,68.3688884474918,67.3263809604128,68.1906820394441,725675.363847753,0.0,1.0
2014-06-27,76.88,77.23,76.24,76.24,950800,68.5025432535275,68.814404467611,67.9322827477749,67.9322827477749,1067077.22849744,0.0,1.0
2014-06-30,76.9,77.26,76.24,77.07,693100,68.5203638943323,68.8411354288181,67.9322827477749,68.6718393411728,777862.039410574,0.0,1.0
2014-07-01,78.2,78.59,77.0,77.25,1044700,69.6787055466422,70.0262080423352,68.6094670983561,68.8322251084157,1172460.64431139,0.0,1.0
2014-07-02,77.91,78.44,77.51,78.23,658000,69.4203062549731,69.8925532362994,69.0638934388777,69.7054365078493,738469.516566379,0.0,1.0
2014-07-03,78.99,79.2,78.04,78.14,815100,70.3826208584305,70.5697375868806,69.536140420204,69.6252436242279,914781.919381849,0.0,1.0
2014-07-07,77.93,78.99,77.49,78.54,1066100,69.4381268957778,70.3826208584305,69.0460727980729,69.9816564403232,1196477.73801127,0.0,1.0
2014-07-08,77.53,77.78,77.2,77.78,554600,69.0817140796825,69.3044720897421,68.7876735064038,69.3044720897421,622424.306820234,0.0,1.0
2014-07-09,78.02,78.75,77.5,77.9,801300,69.5183197793993,70.1687731687733,69.0549831184753,69.4113959345707,899294.260827721,0.0,1.0
2014-07-10,77.58,78.09,76.63,76.63,884100,69.1262656816944,69.580692022216,68.2797852434679,68.2797852434679,992220.212152487,0.0,1.0
2014-07-11,77.0,78.23,76.56,77.36,1428200,68.6094670983561,69.7054365078493,68.2174130006512,68.9302386328419,1602860.43094241,0.0,1.0
2014-07-14,77.82,78.08,77.55,77.71,955900,69.3401133713516,69.5717817018136,69.0995347204872,69.2420998469254,1072800.92839788,0.0,1.0
2014-07-15,77.95,78.6399,77.81,78.06,889400,69.4559475365826,70.0706705411431,69.3312030509492,69.5539610610088,998168.370872551,0.0,1.0
2014-07-16,77.74,78.45,77.69,78.45,822000,69.2688308081325,69.9014635567018,69.2242792061206,69.9014635567018,922525.748658913,0.0,1.0
2014-07-17,76.3,77.61,76.28,77.4,186916,67.9857446701892,69.1529966429015,67.9679240293845,68.9658799144515,209774.72364517,0.0,1.0
2014-07-18,76.76,77.0,76.48,76.67,248665,68.3956194086989,68.6094670983561,68.1461304374322,68.3154265250775,279075.261910302,0.0,1.0
2014-07-21,76.82,77.15,76.24,76.85,899800,68.4490813311132,68.7431219043919,67.9322827477749,68.4758122923204,1009840.22949305,0.0,1.0
2014-07-22,77.4,77.81,76.74,77.1,902700,68.9658799144515,69.3312030509492,68.3777987678941,68.6985703023799,1013094.88237762,0.0,1.0
2014-07-23,77.79,78.28,77.53,78.02,926900,69.3133824101445,69.7499881098613,69.0817140796825,69.5183197793993,1040254.39955225,0.0,1.0
2014-07-24,77.43,78.14,77.25,77.67,1178700,68.9926108756586,69.6252436242279,68.8322251084157,69.2064585653158,1322848.05346017,0.0,1.0
2014-07-25,76.02,77.05,75.55,76.94,1233800,67.7362556989225,68.654018700368,67.3174706400104,68.5560051759418,1384686.45826687,0.0,1.0
2014-07-28,75.7,76.17,75.01,76.0,922300,67.4511254460462,67.8699105049583,66.8363133382817,67.7184350581177,1035091.84670087,0.0,1.0
2014-07-29,74.6,75.9601,74.59,75.7,1023900,66.470990201784,67.6828828797122,66.4620798813816,67.4511254460462,1149116.92707039,0.0,1.0
2014-07-30,75.04,75.36,74.22,74.72,1147000,66.8630442994889,67.1481745523652,66.1323980264934,66.5779140466126,1287271.3305496,0.0,1.0
2014-07-31,72.87,75.05,72.77,74.56,2007200,64.9295047721716,66.8719546198913,64.8404015681477,66.4353489201744,2252668.7137569,0.0,1.0
2014-08-01,73.25,75.55,72.99,73.92,2257500,65.2680969474622,67.3174706400104,65.0364286170002,65.8650884144219,2533578.92651763,0.0,1.0
2014-08-04,72.98,73.25,71.89,73.22,1426600,65.0275182965978,65.2680969474622,64.0562933727379,65.241365986255,1601064.76038541,0.0,1.0
2014-08-05,72.23,73.27,71.93,72.48,1501900,64.359244266419,65.2859175882669,64.0919346543475,64.5820022764786,1685573.50597423,0.0,1.0
2014-08-06,71.85,72.31,71.03,71.67,1581600,64.0206520911284,64.4305268296381,63.2900058181329,63.8602663238855,1775020.34559481,0.0,1.0
2014-08-07,71.12,72.33,70.8197,72.32,1205200,63.3701987017544,64.4483474704428,63.1026217800708,64.4394371500404,1352588.84706049,0.0,1.0
2014-08-08,72.21,72.26,70.935,71.17,849000,64.3414236256142,64.3859752276261,63.2053577743103,63.4147503037663,952827.689308293,0.0,1.0
2014-08-11,73.0,73.65,72.65,72.79,788700,65.0453389374025,65.6245097635575,64.7334777233191,64.8582222089525,885153.355191344,0.0,1.0
2014-08-12,72.24,73.44,72.01,72.77,603200,64.3681545868214,65.4373930351074,64.1632172175666,64.8404015681477,676967.799989119,0.0,1.0
2014-08-13,73.27,74.186,73.16,74.18,664900,65.2859175882669,66.1021029371253,65.1879040638407,66.0967567448839,746213.345843444,0.0,1.0
2014-08-14,73.03,73.23,72.48,72.91,716700,65.0720698986097,65.2502763066574,64.5820022764786,64.9651460537811,804348.180126329,0.0,1.0
2014-08-15,72.25,73.6,71.95,73.33,869500,64.3770649072238,65.5799581615456,64.1097552951522,65.3393795106812,975834.718319859,0.0,1.0
2014-08-18,73.98,74.0,72.98,73.03,758900,65.9185503368362,65.9363709776409,65.0275182965978,65.0720698986097,851708.991067212,0.0,1.0
2014-08-19,73.67,74.09,73.54,74.0,871800,65.6423304043623,66.0165638612624,65.5264962391313,65.9363709776409,978415.994745547,0.0,1.0
2014-08-20,74.29,74.49,73.515,73.73,861400,66.1947702693101,66.3729766773578,65.5042204381253,65.6957923267766,966744.136125045,0.0,1.0
2014-08-21,74.11,74.6,73.59,74.23,774000,66.0343845020672,66.470990201784,65.5710478411432,66.1413083468958,868655.631948903,0.0,1.0
2014-08-22,73.93,74.27,73.73,73.99,570600,65.8739987348243,66.1769496285053,65.6957923267766,65.9274606572386,640381.012390237,0.0,1.0
2014-08-25,74.98,75.01,74.35,74.4,632000,66.8095823770746,66.8363133382817,66.2482321917244,66.2927837937363,709289.870015124,0.0,1.0
2014-08-26,75.38,75.52,74.7805,75.31,868800,67.1659951931699,67.2907396788033,66.631821485047,67.1036229503532,975049.112451172,0.0,1.0
2014-08-27,75.04,75.4,74.73,75.38,1026600,66.8630442994889,67.1838158339747,66.586824367015,67.1659951931699,1152147.12113533,0.0,1.0
2014-08-28,74.48,75.13,74.365,74.9,1400700,66.3640663569554,66.9432371831103,66.261597672328,66.7382998138555,1571997.34324396,0.0,1.0
2014-08-29,73.89,74.54,73.56,74.43,840700,66.0254741816648,66.6062910475205,65.7305979266919,66.5079989625296,940838.72580881,0.21,1.0
2014-09-02,73.8,74.8,73.59,73.74,839800,65.945053384854,66.8386177938628,65.7574048589621,65.8914395203134,939831.523652003,0.0,1.0
2014-09-03,73.27,74.186,73.16,74.18,689100,65.4714642480793,66.2899692467314,65.3731721630883,66.2846078602774,771181.118062152,0.0,1.0
2014-09-04,72.78,73.8,72.62,73.3,1014100,65.0336176876649,65.945053384854,64.8906473822235,65.4982711803495,1134893.00802036,0.0,1.0
2014-09-05,73.65,73.66,72.2701,72.68,964400,65.8110187235027,65.8199543675927,64.5779891955113,64.9442612467641,1079273.06669444,0.0,1.0
2014-09-08,73.24,73.69,72.73,73.56,858100,65.444657315809,65.846761299863,64.9889394672145,65.7305979266919,960311.300840419,0.0,1.0
2014-09-09,72.05,73.27,71.88,73.13,1045600,64.3813156690885,65.4714642480793,64.229409719557,65.346365230818,1170145.08350861,0.0,1.0
2014-09-10,70.22,72.23,70.05,71.79,2862100,62.7460928006023,64.5421572627101,62.5941868510707,64.1489889227462,3203014.76999809,0.0,1.0
2014-09-11,70.74,70.835,69.58,69.88,1911700,63.2107462932869,63.2956349121427,62.1742115788366,62.4422809015392,2139409.29240954,0.0,1.0
2014-09-12,69.99,70.9,69.9,70.77,1618900,62.5405729865302,63.3537165987283,62.4601521897194,63.2375532255571,1811732.85739489,0.0,1.0
2014-09-15,69.75,70.02,69.265,69.96,919200,62.3261175283681,62.5673799188005,61.8927387899988,62.5137660542599,1028689.13615256,0.0,1.0
2014-09-16,69.65,70.07,69.32,69.65,1492800,62.2367610874672,62.6120581392509,61.9418848324943,62.2367610874672,1670612.64409111,0.0,1.0
2014-09-17,69.65,70.39,69.4804,69.94,1133800,62.2367610874672,62.8979987501338,62.0852125636993,62.4958947660798,1268850.89487573,0.0,1.0
2014-09-18,70.51,70.55,69.66,69.93,1732400,63.0052264792148,63.0409690555752,62.2456967315573,62.4869591219897,1938752.24050337,0.0,1.0
2014-09-19,70.27,70.94,70.12,70.86,1577100,62.7907710210527,63.3894591750886,62.6567363597014,63.3179740223679,1764953.91277873,0.0,1.0
2014-09-22,68.54,70.09,68.27,69.79,1827473,61.2449045934674,62.6299294274311,61.003642203035,62.3618601047284,2045149.71900797,0.0,1.0
2014-09-23,68.17,68.41,67.04,67.81,1992412,60.9142857621341,61.1287412202962,59.9045579799541,60.5926025748909,2229735.18183202,0.0,1.0
2014-09-24,67.9,68.39,67.56,68.15,2867532,60.6730233717017,61.110869932116,60.3692114726387,60.8964144739539,3209093.79457118,0.0,1.0
2014-09-25,66.73,68.05,66.7,67.83,1963428,59.6275530131613,60.807058033053,59.6007460808911,60.6104738630711,2197298.7959288,0.0,1.0
2014-09-26,67.65,67.8,66.93,67.0,1959033,60.4496322694495,60.5836669308008,59.8062658949631,59.8688154035937,2192380.29206306,0.0,1.0
2014-09-29,67.37,67.89,66.82,66.89,1363849,60.199434234927,60.6640877276116,59.7079738099721,59.7705233186027,1526301.83817726,0.0,1.0
2014-09-30,66.79,67.6,66.52,67.3,2106588,59.6811668777019,60.404954048999,59.4399044872695,60.1368847262964,2357511.08567162,0.0,1.0
2014-10-01,65.89,67.05,65.84,67.04,2391811,58.8769589095939,59.9134936240442,58.8322806891434,59.9045579799541,2676707.99763946,0.0,1.0
2014-10-02,65.69,66.37,65.18,65.94,1657977,58.6982460277921,59.3058698259181,58.2425281791976,58.9216371300443,1855464.45592996,0.0,1.0
2014-10-03,66.0,66.62,65.86,66.14,1644507,58.9752509945849,59.5292609281704,58.8501519773236,59.1003500118461,1840389.99698307,0.0,1.0
2014-10-06,66.01,66.54,65.37,66.3,1023237,58.984186638675,59.4577757754497,58.4123054169093,59.2433203172875,1145118.34813897,0.0,1.0
2014-10-07,63.93,65.72,63.86,65.66,2120194,57.1255726679365,58.7250529600624,57.0630231593059,58.6714390955218,2372737.74405553,0.0,1.0
2014-10-08,65.27,65.34,63.27,63.93,2219101,58.3229489760084,58.385498484639,56.5358201579907,57.1255726679365,2483425.90374813,0.0,1.0
2014-10-09,63.86,65.33,63.83,65.13,1389003,57.0630231593059,58.3765628405489,57.0362162270356,58.1978499587471,1554452.01934651,0.0,1.0
2014-10-10,62.88,64.48,62.87,63.72,1695028,56.1873300384772,57.6170330928914,56.1783943943871,56.9379241420447,1896928.7304987,0.0,1.0
2014-10-13,61.73,63.9,61.71,63.06,1326447,55.159730968117,57.0987657356662,55.1418596799368,56.3481716320988,1484444.75476736,0.0,1.0
2014-10-14,61.54,63.15,61.32,62.09,1815236,54.9899537304053,56.4285924289096,54.7933695604234,55.4814141553602,2031455.12701592,0.0,1.0
2014-10-15,61.65,61.98,59.32,60.5,1825802,55.0882458153963,55.3831220703692,53.0062407424057,54.0606467450361,2043279.68033684,0.0,1.0
2014-10-16,61.1,61.97,59.4,60.43,2690591,54.5967853904414,55.3741864262791,53.0777258951264,53.9980972364055,3011076.73142935,0.0,1.0
2014-10-17,62.25,63.08,61.7917,62.0,1921638,55.6243844608016,56.366042920279,55.2148638921529,55.4009933585494,2150531.04244771,0.0,1.0
2014-10-20,62.38,62.57,61.95,61.97,1209749,55.7405478339728,55.9103250716845,55.356315138099,55.3741864262791,1353846.44666169,0.0,1.0
2014-10-21,63.93,63.96,62.85,62.86,1816757,57.1255726679365,57.1523796002068,56.160523106207,56.169458750297,2033157.29866092,0.0,1.0
2014-10-22,61.62,64.1,61.51,63.93,2483575,55.061438883126,57.277478617468,54.9631467981351,57.1255726679365,2779402.32954754,0.0,1.0
2014-10-23,64.61,65.12,61.91,62.37,2655584,57.7331964660625,58.1889143146571,55.3205725617386,55.7316121898827,2971899.92487007,0.0,1.0
2014-10-24,64.95,65.09,63.95,65.08,1225025,58.0370083651256,58.1621073823868,57.1434439561167,58.1531717382967,1370942.02460323,0.0,1.0
2014-10-27,65.2,65.24,64.32,64.9,1694202,58.2603994673778,58.2961420437381,57.47406278745,57.9923301446751,1896004.34274145,0.0,1.0
2014-10-28,66.61,66.72,64.89,65.47,1455596,59.5203252840803,59.6186173690712,57.983394500585,58.5016618578102,1628977.1451557,0.0,1.0
2014-10-29,65.53,66.92,65.02,66.71,1443163,58.5552757223507,59.797330250873,58.0995578737562,59.6096817249812,1615063.20691617,0.0,1.0
2014-10-30,65.09,66.41,64.41,65.96,1850066,58.1621073823868,59.3416124022785,57.5544835842608,58.9395084182245,2070433.85048436,0.0,1.0
2014-10-31,66.34,67.38,64.82,66.21,3137280,59.2790628936479,60.2083698790171,57.9208449919544,59.1628995204767,3510972.42500947,0.0,1.0
2014-11-03,65.78,66.97,65.57,66.52,1673506,58.7786668246029,59.8420084713235,58.591018298711,59.4399044872695,1872843.16958891,0.0,1.0
2014-11-04,63.77,65.48,63.632,65.41,1875962,56.9826023624951,58.5105975019003,56.8592904740519,58.4480479932696,2099414.41387623,0.0,1.0
2014-11-05,65.5,65.725,64.0,64.09,1922791,58.5284687900804,58.7295207821074,57.1881221765671,57.2685429733779,2151821.38032193,0.0,1.0
2014-11-06,65.67,65.86,64.97,65.3,1717596,58.6803747396119,58.8501519773236,58.0548796533057,58.3497559082787,1922184.8841374,0.0,1.0
2014-11-07,66.29,66.78,65.686,65.7,1986171,59.2343846731974,59.6722312336118,58.6946717701561,58.7071816718822,2222750.79443132,0.0,1.0
2014-11-10,65.96,66.95,65.71,66.34,1586109,58.9395084182245,59.8241371831433,58.7161173159723,59.2790628936479,1775036.00636837,0.0,1.0
2014-11-11,65.9,66.05,65.5,65.9,1416290,58.885894553684,59.0199292150353,58.5284687900804,58.885894553684,1584989.26962741,0.0,1.0
2014-11-12,65.95,66.07,65.35,65.6,1133123,58.9305727741344,59.0378005032155,58.3944341287291,58.6178252309813,1268093.25503111,0.0,1.0
2014-11-13,65.09,66.41,64.41,65.96,1478577,58.1621073823868,59.3416124022785,57.5544835842608,58.9395084182245,1654695.49267303,0.0,1.0
2014-11-14,64.7,65.54,64.37,65.02,2039039,57.8136172628733,58.5642113664408,57.5187410079004,58.0995578737562,2281916.0873492,0.0,1.0
2014-11-17,63.61,64.75,63.5,64.63,1670814,56.8396320570537,57.8582954833238,56.7413399720627,57.7510677542427,1869830.51602655,0.0,1.0
2014-11-18,65.94,65.98,64.1,64.1,2308801,58.9216371300443,58.9573797064047,57.277478617468,57.277478617468,2583810.3853766,0.0,1.0
2014-11-19,66.33,66.69,65.87,66.29,1883054,59.2701272495578,59.591810436801,58.8590876214137,59.2343846731974,2107351.16687187,0.0,1.0
2014-11-20,67.59,68.09,65.9,65.93,1657367,60.396018404909,60.8428006094134,58.885894553684,58.9127014859542,1854781.79669034,0.0,1.0
2014-11-21,69.24,69.69,68.67,68.78,2471399,61.8703996797736,62.2725036638276,61.3610679666385,61.4593600516295,2765776.00347944,0.0,1.0
2014-11-24,68.33,69.56,67.68,69.53,2266243,61.0572560675755,62.1563402906564,60.4764392017198,62.1295333583861,2536183.1527217,0.0,1.0
2014-11-25,68.68,68.86,68.12,68.53,1970515,61.3700036107286,61.5308452043502,60.8696075416836,61.2359689493773,2205229.9533569,0.0,1.0
2014-11-26,66.72,68.8,66.41,68.57,2287462,59.6186173690712,61.4772313398097,59.3416124022785,61.2717115257376,2559929.6222387,0.0,1.0
2014-11-28,61.99,65.33,61.79,65.33,3549000,55.5797062403512,58.5743218048418,55.4003879430763,58.5743218048418,3958324.44757106,0.21,1.0
2014-12-01,60.25,61.75,58.41,61.1,5244754,54.0196370540597,55.3645242836213,52.3699087191307,54.7817398174779,5849658.48962978,0.0,1.0
2014-12-02,61.58,62.01,60.429,60.54,2647728,55.2121037309377,55.5976380700787,54.1801269301207,54.2796485851082,2953104.10620412,0.0,1.0
2014-12-03,62.91,63.69,62.0,62.0,2334480,56.4045704078157,57.1039117671877,55.5886721552149,55.5886721552149,2603727.60111741,0.0,1.0
2014-12-04,62.05,62.68,61.6,62.46,1894206,55.6335017295336,56.1983543659495,55.2300355606652,56.0011042389472,2112674.53325889,0.0,1.0
2014-12-05,62.39,62.71,61.89,61.9,1510687,55.938342834901,56.2252521105408,55.4900470917137,55.4990130065775,1684922.31184215,0.0,1.0
2014-12-08,59.89,62.17,59.585,62.05,2706103,53.6968641189649,55.7410927078986,53.4234037156207,55.6335017295336,3018211.79558901,0.0,1.0
2014-12-09,60.51,60.7,58.69,59.18,2486176,54.252750840517,54.4231032229282,52.6209543353155,53.060284163639,2772919.48204126,0.0,1.0
2014-12-10,57.95,59.93,57.88,59.93,2094088,51.9574766353985,53.7327277784198,51.8947152313523,53.7327277784198,2335609.95372364,0.0,1.0
2014-12-11,58.35,59.55,57.53,57.53,3472337,52.3161132299482,53.3920230135976,51.5809082111212,51.5809082111212,3872819.50896184,0.0,1.0
2014-12-12,56.88,58.32,56.22,57.47,4168831,50.9981237449778,52.289215485357,50.4063733639707,51.5271127219387,4649643.74896932,0.0,1.0
2014-12-15,56.67,58.22,56.67,57.35,2740921,50.8098395328392,52.1995563367196,50.8098395328392,51.4195217435738,3057045.53484388,0.0,1.0
2014-12-16,56.29,58.13,56.04,56.07,2985614,50.4691347680169,52.1188631029459,50.2449868964233,50.2718846410145,3329960.23871807,0.0,1.0
2014-12-17,57.95,58.12,55.6,56.0,2946873,51.9574766353985,52.1098971880821,49.8504866424185,50.2091232369683,3286751.0396695,0.0,1.0
2014-12-18,59.58,59.71,58.34,59.08,3220849,53.4189207581888,53.5354776514175,52.3071473150845,52.9706250150016,3592326.10274297,0.0,1.0
2014-12-19,59.9,60.43,59.44,59.75,5619759,53.7058300338286,54.1810235216071,53.2933979500964,53.5713413108724,6267914.7475789,0.0,1.0
2014-12-22,59.64,60.296,58.84,60.11,2190593,53.4727162473713,54.0608802624329,52.7554430582717,53.8941142459672,2443245.3723804,0.0,1.0
2014-12-23,60.56,61.33,59.68,59.95,2096739,54.2975804148357,54.9879558593441,53.5085799068262,53.7506596081473,2338566.70720645,0.0,1.0
2014-12-24,60.3,60.9,60.055,60.6,785210,54.0644666283784,54.602421520203,53.8448017142167,54.3334440742907,875772.313180409,0.0,1.0
2014-12-26,60.53,61.22,60.48,60.64,688603,54.2706826702445,54.8893307958429,54.2258530959258,54.3693077337457,768023.130338342,0.0,1.0
2014-12-29,61.57,62.09,60.72,60.84,1777774,55.2031378160739,55.6693653889886,54.4410350526556,54.5486260310206,1982813.83106684,0.0,1.0
2014-12-30,60.97,61.56,60.84,61.16,1621750,54.6651829242493,55.1941719012102,54.5486260310206,54.8355353066604,1808794.77961352,0.0,1.0
2014-12-31,60.63,61.42,60.3,61.27,1361522,54.3603418188819,55.0686490931178,54.0644666283784,54.9341603701616,1518553.34418311,0.0,1.0
2015-01-02,60.69,61.06,59.92,60.78,1005487,54.4141373080644,54.745876158023,53.7237618635561,54.4948305418381,1121454.99403068,0.0,1.0
2015-01-05,58.56,59.97,58.077,59.97,2530113,52.5043974420869,53.7685914378748,52.071343754168,53.7685914378748,2821923.96252955,0.0,1.0
2015-01-06,58.0,58.6,57.12,58.53,2012985,52.0023062097172,52.5402611015419,51.2133057017077,52.4774996974956,2245152.92704814,0.0,1.0
2015-01-07,57.86,58.83,57.49,58.5,1486382,51.8767834016248,52.746477143408,51.5450445516662,52.4506019529044,1657814.09101988,0.0,1.0
2015-01-08,59.66,59.71,58.03,58.48,1700581,53.4906480770987,53.5354776514175,52.0292039543084,52.4326701231769,1896717.76482808,0.0,1.0
2015-01-09,57.71,60.04,57.48,59.67,1905316,51.7422946786686,53.831352841921,51.5360786368025,53.4996139919625,2125065.90677608,0.0,1.0
2015-01-12,56.18,57.69,56.02,57.53,2228976,50.3705097045157,51.7243628489411,50.2270550666958,51.5809082111212,2486055.28144524,0.0,1.0
2015-01-13,55.63,56.75,54.81,56.44,2118957,49.8773843870098,50.8815668517491,49.1421793681827,50.6036234909731,2363347.22357054,0.0,1.0
2015-01-14,54.01,54.93,52.79,54.81,3768696,48.4249061790832,49.2497703465477,47.3310645657064,49.1421793681827,4203359.11869915,0.0,1.0
2015-01-15,52.7,54.74,52.69,54.28,2240354,47.2503713319327,49.0794179641365,47.2414054170689,48.6669858804043,2498745.56478265,0.0,1.0
2015-01-16,54.03,54.08,52.44,52.67,1977175,48.4428380088107,48.4876675831294,47.0172575454753,47.2234735873415,2205212.7753244,0.0,1.0
2015-01-20,54.44,54.53,53.3801,53.89,1777057,48.8104405182242,48.8911337519979,47.8601432018159,48.3173152007183,1982014.13576424,0.0,1.0
2015-01-21,55.76,56.0,54.4,54.48,2063474,49.9939412802385,50.2091232369683,48.7745768587692,48.8463041776792,2301465.08343963,0.0,1.0
2015-01-22,54.96,55.34,54.44,55.3,2904472,49.2766680911389,49.6173728559612,48.8104405182242,49.5815091965062,3239459.71397172,0.0,1.0
2015-01-23,54.31,55.3,54.25,54.68,2602306,48.6938836249955,49.5815091965062,48.6400881358131,49.0256224749541,2902443.353018,0.0,1.0
2015-01-26,55.12,55.23,53.8,54.29,1448924,49.4201227289588,49.51874779246,48.2366219669446,48.675951795268,1616035.86696885,0.0,1.0
2015-01-27,54.16,54.51,53.01,53.5,1873672,48.5593949020394,48.8732019222704,47.5283146927088,47.9676445210322,2089772.24128751,0.0,1.0
2015-01-28,52.21,54.31,52.185,54.31,2530122,46.8110415036092,48.6938836249955,46.7886267164499,48.6938836249955,2821934.0005459,0.0,1.0
2015-01-29,53.04,53.2,51.8,52.23,2716697,47.5552124373,47.6986670751199,46.4434389941957,46.8289733333367,3030027.65616877,0.0,1.0
2015-01-30,53.59,54.19,51.92,52.41,3073048,48.0483377548059,48.5862926466306,46.5510299725606,46.9903598008841,3427478.45222862,0.0,1.0
2015-02-02,55.59,55.73,53.84,53.97,1972986,49.8415207275548,49.9670435356472,48.2724856263995,48.3890425196282,2200540.63638079,0.0,1.0
2015-02-03,56.72,57.1,54.62,54.62,2405506,50.8546691071579,51.1953738719802,48.9718269857716,48.9718269857716,2682945.39548574,0.0,1.0
2015-02-04,54.35,55.95,53.86,55.85,2451331,48.7297472844505,50.1642936626496,48.290417456127,50.0746345140122,2734055.62873734,0.0,1.0
2015-02-05,55.72,56.09,54.69,54.82,1993484,49.9580776207835,50.289816470742,49.0345883898178,49.1511452830465,2223402.77628677,0.0,1.0
2015-02-06,55.08,56.36,55.0475,55.96,2121279,49.3842590695038,50.5318961720631,49.3551198461967,50.1732595775133,2365937.03178898,0.0,1.0
2015-02-09,56.09,56.61,55.19,55.2,1889725,50.289816470742,50.7560440436567,49.482884133005,49.4918500478688,2107676.71645146,0.0,1.0
2015-02-10,55.65,56.49,55.28,56.23,1539463,49.8953162167373,50.6484530652918,49.5635773667787,50.4153392788344,1717017.19612034,0.0,1.0
2015-02-11,55.49,55.86,54.67,55.3,1758189,49.7518615789174,50.0836004288759,49.0166565600903,49.5815091965062,1960969.99215286,0.0,1.0
2015-02-12,56.36,56.595,55.83,56.04,1260601,50.5318961720631,50.7425951713611,50.0567026842847,50.2449868964233,1405992.60550367,0.0,1.0
2015-02-13,57.78,58.309,56.88,56.88,2153404,51.8050560827148,52.2793529790069,50.9981237449778,50.9981237449778,2401767.17348473,0.0,1.0
2015-02-17,57.57,58.05,57.23,57.53,2789645,51.6167718705762,52.0471357840359,51.3119307652089,51.5809082111212,3111389.12469551,0.0,1.0
2015-02-18,59.09,60.19,58.1,58.45,3558023,52.9795909298653,53.9658415648772,52.0919653583546,52.4057723785857,3968388.11663008,0.0,1.0
2015-02-19,59.44,59.72,58.04,58.25,2559936,53.2933979500964,53.5444435662812,52.0381698691722,52.2264540813108,2855186.60270985,0.0,1.0
2015-02-20,59.33,59.54,58.14,59.15,1801014,53.1947728865952,53.3830570987338,52.1278290178096,53.0333864190478,2008734.21995428,0.0,1.0
2015-02-23,59.05,59.13,58.3,58.87,2274152,52.9437272704103,53.0154545893203,52.2712836556295,52.7823408028629,2536441.66218446,0.0,1.0
2015-02-24,59.25,59.92,58.87,58.96,1297741,53.1230455676852,53.7237618635561,52.7823408028629,52.8630340366366,1447416.15297699,0.0,1.0
2015-02-25,59.18,59.62,58.725,59.46,1350599,53.060284163639,53.4547844176438,52.6523350373387,53.3113297798239,1506370.53833898,0.0,1.0
2015-02-26,58.12,59.48,57.86,59.03,1809739,52.1098971880821,53.3292616095513,51.8767834016248,52.9257954406829,2018465.51913858,0.0,1.0
2015-02-27,58.0,58.6,57.54,58.24,2986320,52.1905904218558,52.7304930813923,51.7766650495445,52.4065514856704,3318731.56827646,0.21,1.0
2015-03-02,58.48,58.6,57.45,57.96,1160439,52.622512549485,52.7304930813923,51.6956796506141,52.1545969112201,1289609.13176055,0.0,1.0
2015-03-03,58.4,58.77,58.11,58.31,1216732,52.5505255282134,52.8834655015943,52.2895725761042,52.469540129283,1352168.18644089,0.0,1.0
2015-03-04,57.88,58.26,57.2,58.0,1382401,52.0826098899485,52.4245482409883,51.4707202091406,52.1905904218558,1536278.04077157,0.0,1.0
2015-03-05,58.1,58.37,57.46,57.83,1007979,52.2805741984452,52.5235303952366,51.704678028273,52.0376180016538,1120178.59019119,0.0,1.0
2015-03-06,57.29,58.38,57.13,57.58,1347994,51.551705608071,52.5325287728956,51.407731565528,51.8126585601803,1498041.14818481,0.0,1.0
2015-03-09,57.87,57.93,57.0,57.3,1858465,52.0736115122896,52.1276017782432,51.2907526559618,51.56070398573,2065333.4083544,0.0,1.0
2015-03-10,57.0,57.76,57.0,57.6,1250405,51.2907526559618,51.9746293580412,51.2907526559618,51.8306553154982,1389589.37643344,0.0,1.0
2015-03-11,57.12,57.35,56.68,56.94,1050859,51.398733187869,51.6056958740247,51.0028045708757,51.2367623900081,1167831.62457722,0.0,1.0
2015-03-12,57.9,58.0,57.15,57.41,1074193,52.1006066452664,52.1905904218558,51.4257283208459,51.6596861399783,1193762.96563047,0.0,1.0
2015-03-13,56.69,57.69,56.1101,57.58,1232955,51.0118029485346,51.9116407144287,50.4899870280926,51.8126585601803,1370196.99187103,0.0,1.0
2015-03-16,57.41,57.44,56.39,56.68,946729,51.6596861399783,51.6866812729551,50.7418516187664,51.0028045708757,1052110.7647214,0.0,1.0
2015-03-17,57.16,57.35,56.84,57.14,971287,51.4347266985048,51.6056958740247,51.1467786134187,51.4167299431869,1079402.35097261,0.0,1.0
2015-03-18,58.28,58.66,56.56,56.95,1713000,52.4425449963062,52.7844833473459,50.8948240389684,51.2457607676671,1903676.49028154,0.0,1.0
2015-03-19,56.77,57.92,56.44,57.92,1603844,51.0837899698061,52.1186034005843,50.7868435070611,52.1186034005843,1782370.17914718,0.0,1.0
2015-03-20,57.29,57.57,57.04,57.17,1861644,51.551705608071,51.8036601825214,51.3267461665975,51.4437250761637,2068866.26741021,0.0,1.0
2015-03-23,57.88,58.16,57.17,57.27,1035926,52.0826098899485,52.3345644643989,51.4437250761637,51.5337088527532,1151236.41089982,0.0,1.0
2015-03-24,58.25,58.36,57.35,57.93,1125260,52.4155498633293,52.5145320175777,51.6056958740247,52.1276017782432,1250514.30674501,0.0,1.0
2015-03-25,57.47,58.488,57.45,58.47,781447,51.713676405932,52.6297112516121,51.6956796506141,52.613514171826,868430.987916544,0.0,1.0
2015-03-26,57.47,58.43,57.35,57.48,677604,51.713676405932,52.5775206611903,51.6056958740247,51.7226747835909,753029.074442927,0.0,1.0
2015-03-27,56.76,57.25,56.33,57.25,899813,51.0747915921472,51.5157120974353,50.6878613528127,51.5157120974353,999972.477378696,0.0,1.0
2015-03-30,57.89,58.23,56.95,57.1,1013609,52.0916082676075,52.3975531080115,51.2457607676671,51.3807364325512,1126435.27357722,0.0,1.0
2015-03-31,57.16,57.81,57.03,57.69,1436894,51.4347266985048,52.019621246336,51.3177477889386,51.9116407144287,1596836.73486667,0.0,1.0
2015-04-01,56.77,57.12,56.22,56.43,1271999,51.0837899698061,51.398733187869,50.5888791985644,50.7778451294021,1413587.03558764,0.0,1.0
2015-04-02,57.59,57.91,56.41,56.67,1034763,51.8216569378393,52.1096050229254,50.7598483740842,50.9938061932167,1149943.95569947,0.0,1.0
2015-04-06,58.9,59.21,57.41,57.49,1269755,53.0004444111605,53.2793941185876,51.6596861399783,51.7316731612498,1411093.25272472,0.0,1.0
2015-04-07,58.98,59.12,58.13,58.82,1466032,53.072431432432,53.1984087196572,52.3075693314221,52.928457389889,1629218.12749587,0.0,1.0
2015-04-08,58.91,59.44,58.33,59.01,1245003,53.0094427888194,53.4863568047433,52.4875368846009,53.0994265654088,1383586.07205487,0.0,1.0
2015-04-09,59.14,59.5,58.435,58.77,1260732,53.2164054749751,53.5403470706969,52.5820198500197,52.8834655015943,1401065.88963551,0.0,1.0
2015-04-10,59.13,59.58,58.95,59.18,945774,53.2074070973161,53.6123340919684,53.0454362994552,53.2523989856108,1051049.46229979,0.0,1.0
2015-04-13,58.34,58.93,57.95,58.02,1083412,52.4965352622598,53.0274395441373,52.1455985335611,52.2085871771737,1204008.14576118,0.0,1.0
2015-04-14,59.02,59.19,58.23,58.45,958249,53.1084249430678,53.2613973632698,52.3975531080115,52.5955174165082,1064913.0724669,0.0,1.0
2015-04-15,61.2,62.26,59.25,59.48,3044032,55.0700712727168,56.0238993045645,53.3153876292234,53.522350315379,3382867.57388483,0.0,1.0
2015-04-16,60.12,61.248,59.9,61.2,1399979,54.0982464855512,55.1132634854797,53.9002821770545,55.0700712727168,1555812.67319782,0.0,1.0
2015-04-17,59.52,59.95,59.2,59.55,1144736,53.5583438260148,53.9452740653493,53.2703957409287,53.5853389589916,1272158.20827725,0.0,1.0
2015-04-20,59.76,60.24,59.65,59.71,1030835,53.7743048898294,54.2062270174585,53.675322735581,53.7293130015347,1145578.72437792,0.0,1.0
2015-04-21,59.75,60.04,59.37,59.93,1102602,53.7653065121704,54.0262594642797,53.4233681611307,53.9272773100314,1225334.21222266,0.0,1.0
2015-04-22,60.18,60.32,59.19,59.74,1356838,54.1522367515049,54.27821403873,53.2613973632698,53.7563081345115,1507869.58652693,0.0,1.0
2015-04-23,60.56,61.07,60.03,60.18,1140061,54.4941751025446,54.9530923631506,54.0172610866208,54.1522367515049,1266962.82731282,0.0,1.0
2015-04-24,60.11,60.46,59.72,60.46,874398,54.0892481078923,54.4041913259552,53.7383113791936,54.4041913259552,971728.49722662,0.0,1.0
2015-04-27,60.83,61.21,60.33,60.4,1176865,54.737131299336,55.0790696503758,54.287212416389,54.3502010600016,1307863.53341225,0.0,1.0
2015-04-28,60.59,60.8,60.08,60.62,1201864,54.5211702355215,54.7101361663592,54.0622529749155,54.5481653684983,1335645.20800685,0.0,1.0
2015-04-29,60.97,61.36,60.06,60.37,1517856,54.8631085865612,55.2140453152599,54.0442562195976,54.3232059270248,1686810.73136765,0.0,1.0
2015-04-30,60.14,61.27,59.96,60.92,1660998,54.1162432408691,55.1330599163294,53.9542724430082,54.8181166982665,1845886.07297412,0.0,1.0
2015-05-01,58.7,59.91,57.93,58.24,2659365,52.8204768579817,53.9092805547135,52.1276017782432,52.4065514856704,2955382.73764015,0.0,1.0
2015-05-04,58.72,59.4,58.49,58.86,1250908,52.8384736132995,53.4503632941075,52.6315109271439,52.9644509005247,1390148.36608588,0.0,1.0
2015-05-05,58.86,59.71,58.78,58.87,1568520,52.9644509005247,53.7293130015347,52.8924638792532,52.9734492781837,1743114.21397338,0.0,1.0
2015-05-06,58.9,59.49,58.62,59.38,1066304,53.0004444111605,53.531348693038,52.7484898367101,53.4323665387896,1184995.82970996,0.0,1.0
2015-05-07,58.63,59.0,58.284,58.63,1322562,52.7574882143691,53.0904281877499,52.4461443473697,52.7574882143691,1469778.27573832,0.0,1.0
2015-05-08,59.66,59.92,58.79,59.41,1492955,53.68432111324,53.9182789323724,52.9014622569121,53.4593616717665,1659137.9652938,0.0,1.0
2015-05-11,59.92,60.1001,59.17,59.64,1092223,53.9182789323724,54.0803397140099,53.2434006079519,53.6663243579221,1213799.91082591,0.0,1.0
2015-05-12,59.28,59.71,58.79,59.71,1137693,53.3423827622002,53.7293130015347,52.9014622569121,53.7293130015347,1264331.2418318,0.0,1.0
2015-05-13,60.04,60.335,59.25,59.36,1077001,54.0262594642797,54.2917116052185,53.3153876292234,53.4143697834717,1196883.52814344,0.0,1.0
2015-05-14,59.94,60.62,59.64,60.45,1178425,53.9362756876903,54.5481653684983,53.6663243579221,54.3951929482963,1309597.17925279,0.0,1.0
2015-05-15,59.23,59.84,58.77,59.77,1971737,53.2973908739055,53.8462919111009,52.8834655015943,53.7833032674883,2191213.87736034,0.0,1.0
2015-05-18,58.96,59.23,58.32,58.98,1393439,53.0544346771141,53.2973908739055,52.4785385069419,53.072431432432,1548544.6964048,0.0,1.0
2015-05-19,58.52,58.89,57.95,58.77,1110314,52.6585060601207,52.9914460335015,52.1455985335611,52.8834655015943,1233904.64601895,0.0,1.0
2015-05-20,58.77,59.08,58.49,58.73,1028614,52.8834655015943,53.1624152090214,52.6315109271439,52.8474719909585,1143110.50167803,0.0,1.0
2015-05-21,58.89,59.38,58.77,58.93,761517,52.9914460335015,53.4323665387896,52.8834655015943,53.0274395441373,846282.550992254,0.0,1.0
2015-05-22,57.97,58.91,57.95,58.61,983949,52.163595288879,53.0094427888194,52.1455985335611,52.7394914590512,1093473.7763783,0.0,1.0
2015-05-26,56.63,57.59,56.46,57.57,1491355,50.957812682581,51.8216569378393,50.804840262379,51.8036601825214,1657359.86699581,0.0,1.0
2015-05-27,56.97,57.0,56.0,56.61,1074949,51.2637575229849,51.2907526559618,50.3909148900677,50.9398159272631,1194603.11707627,0.0,1.0
2015-05-28,56.47,56.8899,55.9,56.63,1010841,50.8138386400379,51.1916805179368,50.3009311134783,50.957812682581,1123359.16352171,0.0,1.0
2015-05-29,56.22,56.7,55.89,56.51,1395755,50.7778451294021,51.2113806267716,50.4797894749606,51.0397728257295,1545346.12290122,0.21,1.0
2015-06-01,56.5,56.82,55.93,56.35,882587,51.030740836201,51.319764501114,50.5159174330747,50.895260993273,977178.94513938,0.0,1.0
2015-06-02,57.08,57.76,56.14,56.19,1327060,51.5545962288558,52.1687715167959,50.7055892131739,50.7507491608165,1469288.68308356,0.0,1.0
2015-06-03,57.14,57.97,56.89,57.16,720844,51.608788166027,52.3584432968951,51.3829884278137,51.6268521450841,798101.013871779,0.0,1.0
2015-06-04,55.77,56.54,55.69,56.5,1737312,50.3714056006182,51.0668687943151,50.29914968439,51.030740836201,1923509.75885435,0.0,1.0
2015-06-05,55.64,55.89,55.1,55.5,1452441,50.2539897367473,50.4797894749606,49.7662623022066,50.1275418833479,1608107.48884494,0.0,1.0
2015-06-08,55.19,55.96,55.17,55.57,789649,49.8475502079634,50.5430134016603,49.8294862289064,50.1907658100476,874280.243024616,0.0,1.0
2015-06-09,55.09,55.84,55.02,55.41,855747,49.7572303126781,50.434629527318,49.6940063859784,50.0462539775911,947462.34735634,0.0,1.0
2015-06-10,55.68,55.96,55.41,55.61,782012,50.2901176948615,50.5430134016603,50.0462539775911,50.2268937681617,865824.74163605,0.0,1.0
2015-06-11,55.43,55.94,55.34,55.73,880820,50.0643179566482,50.5249494226033,49.9830300508914,50.3352776425041,975222.565546137,0.0,1.0
2015-06-12,55.06,55.46,54.89,55.14,1032524,49.7301343440925,50.0914139252338,49.5765905221075,49.8023902603208,1143185.55921523,0.0,1.0
2015-06-15,54.66,54.91,54.07,54.62,1166347,49.3688547629513,49.5946545011645,48.8359673807679,49.3327268048371,1291351.14286351,0.0,1.0
2015-06-16,55.17,55.385,54.35,54.52,952589,49.8294862289064,50.0236740037698,49.0888630875668,49.2424069095518,1054683.46369409,0.0,1.0
2015-06-17,55.21,55.82,54.91,55.38,936672,49.8656141870205,50.4165655482609,49.5946545011645,50.0191580090055,1037060.54689407,0.0,1.0
2015-06-18,55.74,56.08,55.16,55.55,794924,50.3443096320326,50.6513972760027,49.8204542393778,50.1727018309905,880120.595234212,0.0,1.0
2015-06-19,55.59,56.25,55.46,55.63,1697919,50.2088297891047,50.8049410979877,50.0914139252338,50.2449577472188,1879894.78357614,0.0,1.0
2015-06-22,55.96,56.35,55.78,56.0,947375,50.5430134016603,50.895260993273,50.3804375901468,50.5791413597744,1048910.64920673,0.0,1.0
2015-06-23,56.03,56.29,55.76,55.93,965706,50.60623732836,50.8410690561018,50.3623736110897,50.5159174330747,1069206.28832599,0.0,1.0
2015-06-24,55.58,56.29,55.5,55.6,914225,50.1997977995761,50.8410690561018,50.1275418833479,50.2178617786332,1012207.77228766,0.0,1.0
2015-06-25,54.66,55.76,54.66,55.54,896779,49.3688547629513,50.3623736110897,49.3688547629513,50.163669841462,992891.983728684,0.0,1.0
2015-06-26,54.56,54.93,54.42,54.64,2055146,49.278534867666,49.6127184802216,49.1520870142665,49.3507907838942,2275407.86391304,0.0,1.0
2015-06-29,52.97,54.18,52.89,53.91,1280620,47.8424485326295,48.9353192655818,47.7701926164013,48.6914555483114,1417871.44012363,0.0,1.0
2015-06-30,53.01,53.5,52.72,53.4,1311865,47.8785764907436,48.3211439776417,47.6166487944162,48.2308240823563,1452465.1471926,0.0,1.0
2015-07-01,52.93,53.42,52.53,53.36,1189735,47.8063205745154,48.2488880614134,47.4450409933741,48.1946961242422,1317245.76987357,0.0,1.0
2015-07-02,52.91,53.48,52.77,53.06,865209,47.7882565954583,48.3030799985846,47.6618087420589,47.9237364383863,957938.444533059,0.0,1.0
2015-07-06,51.95,52.75,51.75,52.07,1092792,46.9211856007193,47.6437447630018,46.7405458101487,47.0295694750617,1209912.82878261,0.0,1.0
2015-07-07,52.53,52.5935,50.86,51.82,1581916,47.4450409933741,47.5023941268803,45.9366987421094,46.8037697368484,1751459.07222643,0.0,1.0
2015-07-08,50.42,52.22,50.4,52.0,1967970,45.5392912028541,47.1650493179897,45.521227223797,46.966345548362,2178888.70860997,0.0,1.0
2015-07-09,50.54,51.65,50.49,51.36,1290168,45.6476750771964,46.6502259148634,45.6025151295538,46.388298218536,1428442.75441694,0.0,1.0
2015-07-10,50.74,51.5,50.4,51.19,1394661,45.8283148677671,46.5147460719354,45.521227223797,46.234754396551,1544134.8726041,0.0,1.0
2015-07-13,51.46,51.64,50.81,50.92,1199299,46.4786181138213,46.6411939253349,45.8915387944668,45.9908906792806,1327834.79897927,0.0,1.0
2015-07-14,51.91,52.08,51.27,51.36,940936,46.8850576426052,47.0386014645902,46.3070103127792,46.388298218536,1041781.54439581,0.0,1.0
2015-07-15,50.62,51.64,50.41,51.64,1387440,45.7199309934247,46.6411939253349,45.5302592133255,46.6411939253349,1536139.95633765,0.0,1.0
2015-07-16,50.75,51.43,50.43,51.08,1256507,45.8373468572956,46.4515221452357,45.5483231923826,46.1354025117371,1391174.11067719,0.0,1.0
2015-07-17,50.27,50.78,49.825,50.67,1689360,45.4038113599261,45.8644428258812,45.0018878259065,45.7650909410673,1870418.46612364,0.0,1.0
2015-07-20,49.86,50.19,49.52,50.19,1224933,45.0334997892563,45.3315554436978,44.7264121452863,45.3315554436978,1356216.14277847,0.0,1.0
2015-07-21,49.8,50.41,49.6,49.87,1166751,44.9793078520851,45.5302592133255,44.7986680615145,45.0425317787848,1291798.44187635,0.0,1.0
2015-07-22,49.54,49.89,49.21,49.56,1115324,44.7444761243433,45.0605957578419,44.4464204699018,44.7625401034004,1234859.71332983,0.0,1.0
2015-07-23,48.68,50.09,48.5,49.75,1735864,43.9677250248896,45.2412355484125,43.8051492133761,44.9341479044425,1921906.56833312,0.0,1.0
2015-07-24,48.06,48.83,47.79,48.83,1877035,43.4077416741207,44.1032048678176,43.1638779568504,44.1032048678176,2078207.67957119,0.0,1.0
2015-07-27,47.83,48.05,47.09,47.53,1778366,43.2000059149645,43.3987096845922,42.5316386898532,42.9290462291086,1968963.75309373,0.0,1.0
2015-07-28,49.11,49.16,48.06,48.3,2233795,44.3561005746165,44.4012605222591,43.4077416741207,43.6245094228055,2473203.70882148,0.0,1.0
2015-07-29,50.39,50.44,48.98,49.18,2378558,45.5121952342685,45.5573551819111,44.2386847107456,44.4193245013162,2633481.79544094,0.0,1.0
2015-07-30,50.9,51.01,49.53,50.14,2392436,45.9728267002236,46.0721785850374,44.7354441348148,45.2863954960552,2648847.1808371,0.0,1.0
2015-07-31,46.75,48.96,45.89,46.0,1201210,42.2245510458831,44.2206207316885,41.4477999464294,41.5471518312433,1329950.61188401,0.0,1.0
2015-08-03,47.09,47.5,45.93,46.51,2537155,42.5316386898532,42.901950260523,41.4839279045436,42.0077832971984,2809076.5517225,0.0,1.0
2015-08-04,46.55,47.83,46.3671,47.19,1939395,42.0439112553125,43.2000059149645,41.8787161668357,42.6219585851385,2147251.16085846,0.0,1.0
2015-08-05,47.22,47.56,46.815,47.02,2984254,42.6490545537241,42.9561421976942,42.2832589778186,42.4684147631535,3304093.73325007,0.0,1.0
2015-08-06,48.06,48.27,47.03,47.11,1882298,43.4077416741207,43.5974134542199,42.477446752682,42.5497026689102,2084034.74567149,0.0,1.0
2015-08-07,47.46,48.2806,47.37,47.91,1788628,42.8658223024088,43.6069873631201,42.7845343966521,43.2722618311927,1980325.59088992,0.0,1.0
2015-08-10,48.84,48.9,47.7,47.86,1330080,44.1122368573461,44.1664287945173,43.0825900510936,43.2271018835501,1472632.35392204,0.0,1.0
2015-08-11,48.09,48.19,47.57,48.14,1218961,43.4348376427063,43.5251575379916,42.9651741872227,43.479997590349,1349604.08905416,0.0,1.0
2015-08-12,48.86,48.945,47.42,47.67,2152199,44.1303008364032,44.2070727473957,42.8296943442947,43.055494082508,2382862.59433918,0.0,1.0
2015-08-13,47.66,48.88,47.55,48.74,1277009,43.0464620929795,44.1483648154603,42.9471102081656,44.0219169620608,1413873.42840252,0.0,1.0
2015-08-14,48.03,48.22,47.6,47.6,1178508,43.3806457055351,43.5522535065772,42.9922701558083,42.9922701558083,1304815.50745515,0.0,1.0
2015-08-17,48.23,48.24,47.33,47.73,1197492,43.5612854961057,43.5703174856343,42.7484064385379,43.1096860196792,1325834.13235505,0.0,1.0
2015-08-18,47.59,48.195,47.36,47.96,1469919,42.9832381662797,43.5296735327559,42.7755024071235,43.3174217788354,1627458.70702869,0.0,1.0
2015-08-19,47.55,47.81,46.81,47.21,1601783,42.9471102081656,43.1819419359074,42.2787429830543,42.6400225641956,1773455.33333506,0.0,1.0
2015-08-20,45.85,47.32,45.78,47.06,1710570,41.4116719883153,42.7393744490094,41.3484480616156,42.5045427212676,1893901.6642972,0.0,1.0
2015-08-21,44.97,45.92,44.9101,45.52,1864929,40.6168569098046,41.474895915015,40.5627552925287,41.1136163338738,2064804.20964714,0.0,1.0
2015-08-24,43.36,45.0,41.88,42.03,2685812,39.1627065957111,40.6439528783902,37.8259721454885,37.9614519884164,2973665.9808072,0.0,1.0
2015-08-25,42.69,44.76,42.66,44.18,2179277,38.5575632972995,40.4271851297054,38.5304673287139,39.9033297370506,2412842.69995651,0.0,1.0
2015-08-26,43.32,43.54,42.4601,43.54,1709928,39.1265786375969,39.3252824072246,38.3499178580386,39.3252824072246,1893190.85745008,0.0,1.0
2015-08-27,45.11,45.46,43.84,43.99,1945483,40.743304763204,41.0594243967026,39.5962420930806,39.7317219360085,2153991.64697259,0.0,1.0
2015-08-28,45.65,45.99,44.86,44.98,1193798,41.2310321977447,41.5381198417148,40.5175050249907,40.6258888993331,1321744.22504467,0.0,1.0
2015-08-31,45.62,45.99,44.68,45.13,1200606,41.3936080092583,41.7293299505872,40.5406928069632,40.949003276147,1323190.90686054,0.21,1.0
2015-09-01,44.07,44.93,43.82,44.5,1463884,39.9872052820695,40.7675319565097,39.760366132523,40.3773686192896,1613350.25603623,0.0,1.0
2015-09-02,44.35,44.726,43.62,44.53,1294091,40.2412651295617,40.5824312104797,39.5788948128857,40.4045893172352,1426220.96162276,0.0,1.0
2015-09-03,44.55,45.15,44.11,44.44,1166254,40.4227364491989,40.9671504081107,40.023499545997,40.3229272233985,1285331.48084362,0.0,1.0
2015-09-04,43.66,44.35,43.49,44.0,1554870,39.6151890768131,40.2412651295617,39.4609384551215,39.9236903201965,1713626.1565828,0.0,1.0
2015-09-08,45.08,45.24,44.25,44.38,1132304,40.9036354462377,41.0488125019475,40.1505294697431,40.2684858275073,1247915.10004265,0.0,1.0
2015-09-09,44.47,45.8,44.385,45.43,1226492,40.350147921344,41.5569321969318,40.2730226104982,41.2212102556029,1351719.93288156,0.0,1.0
2015-09-10,44.89,45.02,44.01,44.6,1294807,40.7312376925823,40.8491940503465,39.9327638861783,40.4681042791083,1427010.06703229,0.0,1.0
2015-09-11,45.24,45.39,44.31,44.52,1637919,41.0488125019475,41.1849159916754,40.2049708656342,40.3955157512534,1805154.66937039,0.0,1.0
2015-09-14,45.12,45.36,44.63,44.96,1379468,40.9399297101651,41.1576952937298,40.4953249770538,40.7947526544553,1520315.16909385,0.0,1.0
2015-09-15,44.94,45.48,44.35,45.2,1945373,40.7766055224916,41.2665780855122,40.2412651295617,41.01251823802,2144000.49979094,0.0,1.0
2015-09-16,45.47,45.5999,44.9,44.98,1532283,41.2575045195303,41.3753701416347,40.7403112585641,40.812899786419,1688732.96679925,0.0,1.0
2015-09-17,44.67,45.53,44.57,45.38,1515242,40.5316192409813,41.3119459154215,40.4408835811627,41.1758424256936,1669952.03763197,0.0,1.0
2015-09-18,43.29,44.12,43.14,43.99,2184751,39.2794671354842,40.0325731119788,39.1433636457563,39.9146167542146,2407819.59856478,0.0,1.0
2015-09-21,43.6,43.88,43.33,43.62,1457635,39.560747680922,39.8148075284141,39.3157613994117,39.5788948128857,1606463.21734329,0.0,1.0
2015-09-22,42.84,43.15,42.46,42.9,1183387,38.8711566663004,39.1524372117381,38.5263611589896,38.9255980621916,1304213.8034434,0.0,1.0
2015-09-23,41.7,43.1,41.65,43.02,1404782,37.836770144368,39.1070693818288,37.7914023144587,39.0344808539739,1548213.79246927,0.0,1.0
2015-09-24,42.09,42.25,40.71,41.34,1594053,38.1906392176607,38.3358162733705,36.9384871121636,37.510121769021,1756809.83990898,0.0,1.0
2015-09-25,42.14,42.4,41.78,42.4,1349179,38.23600704757,38.4719197630984,37.9093586722229,38.4719197630984,1486933.58564524,0.0,1.0
2015-09-28,40.94,41.66,40.7,41.65,2205613,37.1471791297465,37.8004758804406,36.9294135461818,37.7914023144587,2430811.66148877,0.0,1.0
2015-09-29,41.35,41.61,40.845,40.97,1476243,37.5191953350028,37.7551080505313,37.0609802529188,37.174399827692,1626971.14117081,0.0,1.0
2015-09-30,42.35,42.39,41.3175,41.73,1887361,38.4265519331891,38.4628461971166,37.4897062455618,37.8639908423136,2080065.32797871,0.0,1.0
2015-10-01,41.46,42.75,41.15,42.61,1778868,37.6190045608033,38.7894945724636,37.3377240153656,38.6624646487176,1960494.91848716,0.0,1.0
2015-10-02,42.4,42.44,40.61,41.02,1780270,38.4719197630984,38.5082140270259,36.847751452345,37.2197676576014,1962040.06623039,0.0,1.0
2015-10-05,44.54,44.55,42.64,42.75,1853359,40.4136628832171,40.4227364491989,38.6896853466631,38.7894945724636,2042591.63784633,0.0,1.0
2015-10-06,45.55,46.03,44.31,44.49,2324527,41.3300930473852,41.7656242145146,40.2049708656342,40.3682950533078,2561867.08141705,0.0,1.0
2015-10-07,46.27,47.13,45.42,46.0,1773726,41.9833897980794,42.7637164725196,41.212136689621,41.7384035165691,1954827.90729191,0.0,1.0
2015-10-08,47.37,47.55,46.175,46.2,1183723,42.9814820560843,43.1448062437578,41.8971909212516,41.9198748362063,1304584.10989257,0.0,1.0
2015-10-09,47.41,47.955,46.62,47.56,1641143,43.0177763200117,43.5122856660232,42.3009646074445,43.1538798097397,1808707.84791832,0.0,1.0
2015-10-12,47.09,47.5,46.66,47.49,1002360,42.7274222085921,43.0994384138485,42.337258871372,43.0903648478666,1104703.48923854,0.0,1.0
2015-10-13,46.58,47.62,46.47,46.79,1231312,42.2646703435171,43.2083212056308,42.1648611177166,42.4552152291362,1357032.06706302,0.0,1.0
2015-10-14,46.72,46.92,46.11,46.43,871740,42.3917002672632,42.5731715869004,41.8382127423695,42.1285668537892,960746.857125988,0.0,1.0
2015-10-15,47.43,47.43,46.22,46.77,1312868,43.0359234519754,43.0359234519754,41.93802196817,42.4370680971725,1446915.14077739,0.0,1.0
2015-10-16,44.66,47.35,44.23,47.18,2653699,40.5225456749994,42.9633349241205,40.1323823377793,42.8090843024289,2924648.37452495,0.0,1.0
2015-10-19,44.64,44.98,44.21,44.22,1037412,40.5043985430357,40.812899786419,40.1142352058156,40.1233087717975,1143334.38702455,0.0,1.0
2015-10-20,45.36,45.67,44.38,44.54,1167232,41.1576952937298,41.4389758391676,40.2684858275073,40.4136628832171,1286409.33711529,0.0,1.0
2015-10-21,44.69,45.6,44.64,45.51,1058914,40.549766372945,41.3754608772945,40.5043985430357,41.2937987834578,1167031.795566,0.0,1.0
2015-10-22,45.35,46.05,44.7,44.91,1103675,41.148621727748,41.7837713464784,40.5588399389269,40.749384824546,1216363.00678932,0.0,1.0
2015-10-23,46.21,46.26,45.41,45.61,1346298,41.9289484021882,41.9743162320975,41.2030631236391,41.3845344432764,1483758.42826416,0.0,1.0
2015-10-26,45.53,46.22,45.43,45.95,1156565,41.3119459154215,41.93802196817,41.2212102556029,41.6930356866597,1274653.20945685,0.0,1.0
2015-10-27,43.98,45.28,43.79,44.97,1513611,39.9055431882328,41.0851067658749,39.7331454345774,40.8038262204372,1668154.50840999,0.0,1.0
2015-10-28,47.22,47.58,45.37,45.37,2543863,42.8453785663563,43.1720269417034,41.1667688597117,41.1667688597117,2803597.84133926,0.0,1.0
2015-10-29,46.55,47.43,46.12,46.81,1686645,42.2374496455715,43.0359234519754,41.8472863083514,42.4733623610999,1858855.71711435,0.0,1.0
2015-10-30,47.81,48.48,44.17,46.0,3396417,43.3807189592862,43.988647880071,40.0779409418882,41.7384035165691,3743199.75937697,0.0,1.0
2015-11-02,49.31,49.75,47.47,47.6,2198816,44.7417538565657,45.1409907597676,43.0722177159029,43.1901740736671,2423320.67061089,0.0,1.0
2015-11-03,50.18,50.71,49.0301,49.31,2080215,45.5311540969877,46.0120530940265,44.4877847447333,44.7417538565657,2292610.20877365,0.0,1.0
2015-11-04,50.21,50.91,49.96,50.29,1766219,45.5583747949333,46.1935244136637,45.3315356453867,45.6309633227882,1946554.42361966,0.0,1.0
2015-11-05,50.47,50.91,49.63,50.0,1244119,45.7942875104617,46.1935244136637,45.0321079679853,45.3678299093142,1371146.69412982,0.0,1.0
2015-11-06,49.14,50.33,48.615,49.97,2456663,44.587503234874,45.6672575867157,44.1111410208262,45.3406092113686,2707494.50096095,0.0,1.0
2015-11-09,49.12,49.37,48.48,49.06,2262915,44.5693561029103,44.7961952524568,43.988647880071,44.5149147070191,2493964.34050663,0.0,1.0
2015-11-10,48.86,49.3,48.19,48.96,2107178,44.3334433873818,44.7326802905838,43.725514466597,44.4241790472005,2322326.19921654,0.0,1.0
2015-11-11,49.18,49.275,48.51,49.0,1163687,44.6237974988014,44.7099963756291,44.0158685780166,44.4604733111279,1282502.3836561,0.0,1.0
2015-11-12,47.0,48.67,46.98,48.41,1860587,42.6457601147553,44.1610456337264,42.6276129827916,43.925132918198,2050557.63491347,0.0,1.0
2015-11-13,46.71,47.39,46.47,46.72,1316784,42.3826267012813,42.999629188048,42.1648611177166,42.3917002672632,1451230.9742742,0.0,1.0
2015-11-16,47.84,47.85,46.53,46.69,1179720,43.4079396572318,43.4170132232137,42.2193025136078,42.3644795693176,1300172.39347589,0.0,1.0
2015-11-17,47.02,47.87,46.87,47.76,1578673,42.6639072467191,43.4351603551774,42.5278037569911,43.3353511293769,1739859.5030395,0.0,1.0
2015-11-18,48.39,48.51,47.2,47.54,1400921,43.9069857862343,44.0158685780166,42.8272314343926,43.1357326777759,1543958.57461146,0.0,1.0
2015-11-19,48.87,48.92,48.1701,48.26,1302616,44.3425169533637,44.387884783273,43.7074580702931,43.7890294284701,1435616.38566777,0.0,1.0
2015-11-20,48.15,49.4,48.1,49.16,1284090,43.6892202026696,44.8234159504024,43.6438523727603,44.6056503668377,1415198.83424749,0.0,1.0
2015-11-23,48.05,48.46,47.5,47.88,1181786,43.5984845428509,43.9705007481073,43.0994384138485,43.4442339211593,1302449.33729724,0.0,1.0
2015-11-24,48.4,48.76,47.7,48.13,1207460,43.9160593522161,44.2427077275632,43.2809097334857,43.6710730707058,1330744.71758247,0.0,1.0
2015-11-25,47.84,48.4,47.72,48.23,1355345,43.4079396572318,43.9160593522161,43.2990568654495,43.7618087305245,1493729.14982842,0.0,1.0
2015-11-27,48.32,48.67,47.62,47.75,840899,43.8434708243612,44.1610456337264,43.2083212056308,43.3262775633951,926756.913082326,0.0,1.0
2015-11-30,48.6,48.99,47.835,48.22,1531065,44.2880755574725,44.6434736946621,43.590948442216,43.9417901930314,1680130.78155628,0.21,1.0
2015-12-01,48.94,48.98,48.35,48.66,1340895,44.5979098309199,44.6343609219137,44.0602562387612,44.3427521939632,1471445.66973637,0.0,1.0
2015-12-02,48.31,49.41,47.922,48.94,1640190,44.0238051477674,45.0262101500971,43.6702295651275,44.5979098309199,1799880.2837246,0.0,1.0
2015-12-03,48.31,49.1,48.0,48.65,1638809,44.0238051477674,44.7437141948951,43.7413091925654,44.3336394212148,1798364.82839819,0.0,1.0
2015-12-04,48.09,48.4,47.51,47.99,1518354,43.8233241473015,44.1058201025035,43.2947833278913,43.732196419817,1666182.22786042,0.0,1.0
2015-12-07,47.34,47.91,47.12,47.6,1788531,43.1398661911677,43.6592942378294,42.9393851907017,43.3767982826274,1962663.88877522,0.0,1.0
2015-12-08,45.89,46.9689,45.4395,46.77,2038947,41.8185141426423,42.8016911944726,41.4079837303245,42.620438144506,2237460.60203965,0.0,1.0
2015-12-09,45.32,46.6,45.19,45.82,1717071,41.2990860959805,42.4655210077823,41.1806200502507,41.7547247334031,1884246.48281923,0.0,1.0
2015-12-10,45.49,45.77,45.16,45.27,1452498,41.4540032327042,41.7091608696608,41.1532817320053,41.2535222322383,1593914.43207763,0.0,1.0
2015-12-11,45.01,45.27,44.32,44.62,1854971,41.0165901407786,41.2535222322383,40.3878088211354,40.661192003589,2035572.54329126,0.0,1.0
2015-12-14,44.95,44.98,44.03,44.83,2132775,40.9619135042878,40.9892518225332,40.1235384114303,40.8525602313064,2340423.77536793,0.0,1.0
2015-12-15,46.4,46.66,45.47,45.48,1934350,42.2832655528133,42.520197644273,41.4357776872073,41.4448904599558,2122679.94977574,0.0,1.0
2015-12-16,47.11,47.225,46.05,46.44,1828409,42.9302724179533,43.0350693045605,41.9643185066175,42.3197166438071,2006424.44453667,0.0,1.0
2015-12-17,46.12,46.98,45.56,46.92,1927243,42.0281079158566,42.8118063722234,41.5177926419434,42.7571297357327,2114881.00625308,0.0,1.0
2015-12-18,45.74,46.59,45.67,45.86,2457464,41.6818225514155,42.4564082350338,41.6180331421763,41.7911758243969,2696724.77064424,0.0,1.0
2015-12-21,46.28,46.37,45.345,45.92,2140337,42.1739122798319,42.2559272345679,41.3218680278517,41.8458524608876,2348722.01807489,0.0,1.0
2015-12-22,47.13,47.3,46.24,46.38,1584364,42.9484979634502,43.1034151001739,42.137461188838,42.2650400073164,1738619.01721327,0.0,1.0
2015-12-23,48.65,48.76,47.5,47.5,1503815,44.3336394212148,44.4338799214477,43.2856705551429,43.2856705551429,1650227.6985406,0.0,1.0
2015-12-24,48.71,49.12,48.54,48.55,781775,44.3883160577055,44.761939740392,44.2333989209818,44.2425116937303,857889.274296756,0.0,1.0
2015-12-28,48.11,48.45,47.84,48.32,927898,43.8415496927984,44.1513839662458,43.5955048285902,44.0329179205159,1018238.93299403,0.0,1.0
2015-12-29,48.34,48.7,47.94,48.36,974368,44.0511434660128,44.379203284957,43.6866325560747,44.0693690115097,1069233.29144317,0.0,1.0
2015-12-30,47.77,48.54,47.61,47.91,1431608,43.5317154193511,44.2333989209818,43.3859110553758,43.6592942378294,1570990.56403368,0.0,1.0
2015-12-31,47.22,47.98,47.22,47.48,842741,43.0305129181863,43.7230836470685,43.0305129181863,43.267445009646,924790.975549387,0.0,1.0
2016-01-04,47.71,47.76,46.26,46.53,1645312,43.4770387828604,43.5226026466026,42.1556867343349,42.4017315985431,1805500.9659707,0.0,1.0
2016-01-05,46.78,48.11,46.67,47.6,1308062,42.6295509172544,43.8415496927984,42.5293104170214,43.3767982826274,1435416.02112521,0.0,1.0
2016-01-06,45.5,46.15,45.07,45.8,1806916,41.4631160054527,42.055446234102,41.0712667772693,41.7364991879062,1982838.86790342,0.0,1.0
2016-01-07,44.48,45.23,44.34,44.73,2169055,40.5336131851106,41.2170711412445,40.4060343666323,40.7614325038219,2380236.02681047,0.0,1.0
2016-01-08,43.33,45.14,43.2,44.67,2054105,39.4856443190388,41.1350561865084,39.3671782733089,40.7067558673312,2254094.39772228,0.0,1.0
2016-01-11,41.83,43.63,41.52,43.51,3113257,38.1187284067711,39.7590275014923,37.8362324515691,39.6496742285109,3416366.33101506,0.0,1.0
2016-01-12,42.4,42.67,41.68,42.43,2145936,38.6381564534328,38.884201317641,37.9820368155443,38.6654947716782,2354866.14144387,0.0,1.0
2016-01-13,41.67,43.24,41.43,43.11,2238466,37.9729240427959,39.4036293643027,37.754217496833,39.2851633185728,2456404.94039584,0.0,1.0
2016-01-14,42.08,42.64,41.08,42.07,2694738,38.3465477254824,38.8568629993956,37.4352704506373,38.3374349527339,2957099.96768877,0.0,1.0
2016-01-15,41.95,42.09,40.69,40.69,2143229,38.2280816797525,38.3556604982308,37.0798723134477,37.0798723134477,2351895.58563751,0.0,1.0
2016-01-19,41.17,42.68,40.7362,42.34,1878499,37.5172854053733,38.8933140903894,37.1219733235455,38.5834798169421,2061391.2492433,0.0,1.0
2016-01-20,41.11,41.63,39.48,40.49,1587206,37.4626087688826,37.9364729518021,35.9772268108851,36.8976168584786,1741737.71673366,0.0,1.0
2016-01-21,41.32,41.93,40.73,41.18,2355533,37.6539769966001,38.2098561342556,37.1163234044415,37.5263981781218,2584869.68239207,0.0,1.0
2016-01-22,42.89,43.52,42.12,42.44,2823181,39.0846823181069,39.6587870012593,38.3829988164762,38.6746075444266,3098048.28665331,0.0,1.0
2016-01-25,42.35,42.94,42.02,42.55,1785268,38.5925925896906,39.1302461818492,38.2918710889917,38.7748480446596,1959083.20033925,0.0,1.0
2016-01-26,43.99,44.01,42.43,42.94,1508252,40.0870873204365,40.1053128659334,38.6654947716782,39.1302461818492,1655096.68860814,0.0,1.0
2016-01-27,42.92,43.94,42.67,43.52,1576999,39.1120206363523,40.0415234566943,38.884201317641,39.6587870012593,1730536.9545927,0.0,1.0
2016-01-28,43.55,44.13,43.29,43.6,1420761,39.6861253195047,40.2146661389149,39.449193228045,39.7316891832469,1559087.49095217,0.0,1.0
2016-01-29,44.89,44.96,43.48,43.62,2217156,40.9072368677971,40.9710262770363,39.6223359102655,39.7499147287438,2433020.18079716,0.0,1.0
2016-02-01,44.61,44.93,43.6,44.52,1916186,40.6520792308405,40.9436879587909,39.7316891832469,40.5700642761045,2102747.4873942,0.0,1.0
2016-02-02,43.88,44.58,43.64,43.64,1613934,39.9868468202036,40.6247409125952,39.7681402742407,39.7681402742407,1771067.97738846,0.0,1.0
2016-02-03,43.46,46.33,42.52,44.74,2599206,39.6041103647686,42.2194761435741,38.7475097264142,40.7705452765704,2852266.89148128,0.0,1.0
2016-02-04,44.94,45.27,43.31,43.57,1720187,40.9528007315394,41.2535222322383,39.4674187735419,39.7043508650016,1887665.85921104,0.0,1.0
2016-02-05,44.84,45.33,44.38,44.51,1259165,40.8616730040549,41.308198868729,40.4424854576261,40.560951503356,1381758.36790621,0.0,1.0
2016-02-08,42.78,44.34,42.2001,44.19,2080863,38.984441817874,40.4060343666323,38.4559921261913,40.2693427754056,2283457.57920242,0.0,1.0
2016-02-09,43.16,43.59,42.28,42.39,1394967,39.3307271823151,39.7225764104985,38.5288031804514,38.6290436806844,1530782.16532624,0.0,1.0
2016-02-10,42.71,43.69,42.7,43.17,1101567,38.9206524086348,39.813704137983,38.9115396358863,39.3398399550635,1208816.493517,0.0,1.0
2016-02-11,41.74,42.315,41.06,41.51,1996711,38.036713452035,38.560697885071,37.4170449051404,37.8271196788207,2191112.46940661,0.0,1.0
2016-02-12,43.64,43.88,41.895,41.895,1419241,39.7681402742407,39.9868468202036,38.177961429636,38.177961429636,1557419.50246836,0.0,1.0
2016-02-16,44.99,45.17,43.7865,44.28,1813816,40.9983645952817,41.1623945047538,39.9016423950056,40.3513577301416,1990410.65773124,0.0,1.0
2016-02-17,46.43,46.8798,45.57,45.73,1688370,42.3106038710586,42.720496389284,41.5269054146918,41.672709778667,1852751.12921802,0.0,1.0
2016-02-18,46.46,47.15,46.03,46.76,2174894,42.337942189304,42.9667235089471,41.9460929611206,42.6113253717575,2386643.51678215,0.0,1.0
2016-02-19,45.38,45.61,42.41,42.64,4264746,41.3537627324713,41.5633565056856,38.6472692261813,38.8568629993956,4679965.27261679,0.0,1.0
2016-02-22,47.0,47.6,46.0,46.1,2013286,42.8300319177203,43.3767982826274,41.9187546428752,42.0098823703597,2209301.22540606,0.0,1.0
2016-02-23,46.07,47.05,46.02,46.56,1338467,41.9825440521144,42.8755957814626,41.9369801883721,42.4290699167885,1468781.27760565,0.0,1.0
2016-02-24,46.14,46.17,44.82,45.12,1252002,42.0463334613535,42.0736717795989,40.843447458558,41.1168306410115,1373897.97217625,0.0,1.0
2016-02-25,46.01,46.26,45.16,45.88,956238,41.9278674156237,42.1556867343349,41.1532817320053,41.8094013698938,1049338.13933035,0.0,1.0
2016-02-26,46.81,47.46,46.4,46.56,1487897,42.6568892354998,43.2492194641491,42.2832655528133,42.4290699167885,1632759.90861606,0.0,1.0
2016-02-29,46.04,46.81,46.04,46.74,1699650,42.1465739615865,42.8514580178511,42.1465739615865,42.7873776490998,1856660.66407487,0.21,1.0
2016-03-01,47.76,48.19,46.32,46.56,1088060,43.7211201651905,44.1147567160915,42.4028954365918,42.6225995580249,1188573.06042615,0.0,1.0
2016-03-02,48.64,48.68,47.4,47.74,1335240,44.5267019437786,44.5633192973508,43.3915639830408,43.7028114884044,1458587.11211093,0.0,1.0
2016-03-03,48.89,49.288,48.34,48.81,1536081,44.7555604036048,45.119903071648,44.2520717919872,44.6823256964604,1677981.448847,0.0,1.0
2016-03-04,49.17,49.52,48.45,48.98,1381156,45.0118818786101,45.3322837223667,44.3527695143107,44.8379494491422,1508744.75106698,0.0,1.0
2016-03-07,51.76,51.78,48.69,49.0,2917855,47.3828555224092,47.4011641991952,44.5724736357438,44.8562581259283,3187401.2896621,0.0,1.0
2016-03-08,51.01,51.685,50.365,51.3,3201069,46.6962801429307,47.3141979844613,46.1058253165792,46.961755956329,3496778.09860235,0.0,1.0
2016-03-09,50.21,51.23,50.09,51.23,2143745,45.9639330714869,46.8976755875777,45.8540810107704,46.8976755875777,2341780.37555214,0.0,1.0
2016-03-10,49.84,50.44,48.93,50.26,1536912,45.6252225509442,46.174482854527,44.792177757177,46.0097047634522,1678889.21515879,0.0,1.0
2016-03-11,51.42,51.81,50.2,50.55,1954726,47.0716080170456,47.4286272143744,45.9547787330939,46.2751805768505,2135300.13428907,0.0,1.0
2016-03-14,51.7,52.0,50.71,51.07,1375531,47.3279294920509,47.6025596438423,46.4216499911393,46.7512061732889,1502600.12350518,0.0,1.0
2016-03-15,51.15,51.24,50.52,51.1,790670,46.8244408804333,46.9068299259707,46.2477175616714,46.7786691884681,863710.697651917,0.0,1.0
2016-03-16,52.6,52.77,50.81,51.0,1567187,48.1518199474251,48.3074437001069,46.5131933750697,46.6871258045376,1711960.96616922,0.0,1.0
2016-03-17,54.79,55.0,52.79,52.79,2467755,50.1566200555023,50.3488611617562,48.325752376893,48.325752376893,2695721.84689441,0.0,1.0
2016-03-18,55.21,55.48,54.66,54.94,2884447,50.5411022680102,50.7882694046225,50.0376136563927,50.293935131398,3150907.11764703,0.0,1.0
2016-03-21,54.91,55.36,54.525,55.0,880933,50.2664721162188,50.6784173439059,49.9140300880865,50.3488611617562,962312.034116125,0.0,1.0
2016-03-22,55.25,55.44,54.5,54.5,1349564,50.5777196215824,50.7516520510503,49.8911442421039,49.8911442421039,1474234.33792342,0.0,1.0
2016-03-23,54.16,55.1,54.06,54.83,1416558,49.5798967367403,50.4404045456867,49.4883533528099,50.1932374090745,1547417.12527907,0.0,1.0
2016-03-24,54.12,54.15,53.35,53.73,1111547,49.5432793831681,49.5707423983473,48.8383953269036,49.1862601858393,1214229.74798955,0.0,1.0
2016-03-28,53.88,54.585,53.6099,54.43,890720,49.323575261735,49.9689561184448,49.0763165817388,49.8270638733526,973003.139884549,0.0,1.0
2016-03-29,53.99,54.06,53.12,53.43,1413112,49.4242729840585,49.4883533528099,48.6278455438635,48.9116300340479,1543652.78988743,0.0,1.0
2016-03-30,54.36,54.77,53.77,54.48,1315703,49.7629835046013,50.1383113787162,49.2228775394115,49.8728355653178,1437245.31856871,0.0,1.0
2016-03-31,53.7,54.17,53.04,54.12,2179647,49.1587971706602,49.5890510751334,48.5546108367191,49.5432793831681,2380998.93888083,0.0,1.0
2016-04-01,53.51,53.59,52.18,53.0,1381579,48.9848647411923,49.0580994483367,47.7673377349171,48.5179934831469,1509206.82705963,0.0,1.0
2016-04-04,52.59,53.93,52.45,53.51,1335665,48.142665609032,49.3693469537003,48.0145048715294,48.9848647411923,1459051.37286004,0.0,1.0
2016-04-05,52.05,52.65,51.89,52.12,1241389,47.6483313358075,48.1975916393903,47.5018619215188,47.7124117045588,1356066.32254596,0.0,1.0
2016-04-06,51.81,52.3,51.2,52.12,1328699,47.4286272143744,47.8771897956337,46.8702125723985,47.7124117045588,1451441.8660875,0.0,1.0
2016-04-07,51.04,51.68,50.79,51.56,1876417,46.7237431581098,47.3096208152648,46.4948846982836,47.1997687545482,2049757.08722465,0.0,1.0
2016-04-08,51.27,52.25,51.11,51.36,883744,46.9342929411499,47.8314181036684,46.7878235268611,47.0166819866873,965382.709329676,0.0,1.0
2016-04-11,51.39,52.145,51.38,51.58,705933,47.0441450018664,47.7352975505414,47.0349906634734,47.2180774313343,771145.843304427,0.0,1.0
2016-04-12,52.77,53.0,51.557,51.62,1436175,48.3074437001069,48.5179934831469,47.1970224530303,47.2546947849065,1568846.30907995,0.0,1.0
2016-04-13,53.16,53.31,52.55,53.0,1554489,48.6644628974357,48.8017779733314,48.1060482554598,48.5179934831469,1698089.94736392,0.0,1.0
2016-04-14,52.88,53.62,52.805,53.27,1309044,48.4081414224304,49.0855624635158,48.3394838844825,48.7651606197592,1429971.17191376,0.0,1.0
2016-04-15,52.61,53.235,52.51,52.81,2024951,48.1609742858181,48.7331204353835,48.0694309018876,48.344061053679,2212012.39571622,0.0,1.0
2016-04-18,52.71,52.91,51.44,52.02,1455485,48.2525176697486,48.4356044376095,47.0899166938317,47.6208683206284,1589940.13276323,0.0,1.0
2016-04-19,53.6,53.74,52.87,53.11,1385533,49.0672537867297,49.1954145242324,48.3989870840373,48.6186912054704,1513526.09059374,0.0,1.0
2016-04-20,53.14,53.6,52.85,53.51,1327184,48.6461542206496,49.0672537867297,48.3806784072512,48.9848647411923,1449786.91306419,0.0,1.0
2016-04-21,53.72,53.91,53.13,53.28,1335588,49.1771058474463,49.3510382769142,48.6369998822565,48.7743149581522,1458967.25973608,0.0,1.0
2016-04-22,54.28,54.6,53.84,53.94,1787227,49.6897487974569,49.9826876260344,49.2869579081628,49.3785012920933,1952327.87260468,0.0,1.0
2016-04-25,53.39,54.19,53.19,54.0,847080,48.8750126804757,49.6073597519195,48.6919259126148,49.4334273224516,925331.753787277,0.0,1.0
2016-04-26,54.49,54.62,53.46,53.46,949298,49.8819899037109,50.0009963028205,48.9390930492271,48.9390930492271,1036992.47202951,0.0,1.0
2016-04-27,55.52,55.69,54.51,54.68,920087,50.8248867581947,50.9805105108765,49.900298580497,50.0559223331788,1005083.01145922,0.0,1.0
2016-04-28,54.28,55.48,54.19,55.1,1116199,49.6897487974569,50.7882694046225,49.6073597519195,50.4404045456867,1219311.49153044,0.0,1.0
2016-04-29,54.66,55.17,54.1,54.32,994455,50.0376136563927,50.504484914438,49.5249707063821,49.7263661510291,1086320.99590656,0.0,1.0
2016-05-02,54.98,55.02,53.97,54.68,923702,50.3305524849701,50.3671698385423,49.4059643072724,50.0559223331788,1009031.95877227,0.0,1.0
2016-05-03,54.99,55.13,53.7987,54.36,1876605,50.3397068233632,50.4678675608659,49.2491504905996,49.7629835046013,2049962.4543325,0.0,1.0
2016-05-04,54.22,55.09,54.01,54.82,1149801,49.6348227670986,50.4312502072937,49.4425816608446,50.1840830706814,1256017.58492275,0.0,1.0
2016-05-05,54.68,55.29,54.1101,54.62,1643503,50.0559223331788,50.6143369751546,49.534216588159,50.0009963028205,1795326.90341485,0.0,1.0
2016-05-06,51.79,52.81,50.36,51.0,4370718,47.4103185375883,48.344061053679,46.1012481473826,46.6871258045376,4774477.20669785,0.0,1.0
2016-05-09,51.18,51.86,51.13,51.5,1771008,46.8519038956125,47.4743989063396,46.8061322036472,47.1448427241899,1934610.59004025,0.0,1.0
2016-05-10,51.8,52.07,51.22,51.64,1844195,47.4194728759813,47.6666400125936,46.8885212491846,47.2730034616926,2014558.47579417,0.0,1.0
2016-05-11,51.59,52.26,51.48,51.81,1063160,47.2272317697274,47.8405724420615,47.1265340474038,47.4286272143744,1161372.84241923,0.0,1.0
2016-05-12,51.33,52.17,51.21,51.91,1265622,46.9892189715081,47.7581833965241,46.8793669107916,47.5201705983049,1382537.92427133,0.0,1.0
2016-05-13,50.04,51.76,50.01,51.22,1312499,45.8083093188051,47.3828555224092,45.780846303626,46.8885212491846,1433745.33870951,0.0,1.0
2016-05-16,51.15,51.47,50.13,50.4,1439727,46.8244408804333,47.1173797090108,45.8906983643426,46.1378655009548,1572726.43656431,0.0,1.0
2016-05-17,50.6,51.52,50.45,51.13,1098831,46.3209522688158,47.163151400976,46.1836371929201,46.8061322036472,1200339.06637605,0.0,1.0
2016-05-18,50.01,50.91,49.69,50.32,1162989,45.780846303626,46.6047367590002,45.4879074750485,46.0646307938104,1270423.86906232,0.0,1.0
2016-05-19,49.38,49.75,48.96,49.28,1206228,45.2041229848641,45.5428335054068,44.8196407723561,45.1125796009336,1317657.21148807,0.0,1.0
2016-05-20,49.97,50.31,49.65,49.75,796561,45.7442289500538,46.0554764554174,45.4512901214763,45.5428335054068,870145.897823756,0.0,1.0
2016-05-23,50.17,50.26,49.48,49.93,1234548,45.9273157179147,46.0097047634522,45.2956663687945,45.7076115964816,1348593.36305258,0.0,1.0
2016-05-24,51.03,51.28,50.057,50.42,1598587,46.7145888197168,46.9434472795429,45.8238716940733,46.1561741777409,1746261.642692,0.0,1.0
2016-05-25,52.78,52.93,51.255,51.32,1872882,48.3165980384999,48.4539131143956,46.9205614335603,46.9800646331151,2045895.53017026,0.0,1.0
2016-05-26,52.6,53.135,52.21,52.85,1229133,48.1518199474251,48.6415770514531,47.7948007500963,48.3806784072512,1342678.13491974,0.0,1.0
2016-05-27,52.72,52.74,52.29,52.32,1115699,48.2616720081416,48.2799806849277,47.8680354572406,47.8954984724198,1218765.30241383,0.0,1.0
2016-05-31,52.78,53.25,52.35,52.51,1512911,48.5088391447539,48.9408049347886,48.1136364006795,48.2606885845211,1646121.4901828,0.21,1.0
2016-06-01,52.18,52.31,49.16,49.16,1751999,47.9573934553478,48.0768733547191,45.1817834853373,45.1817834853373,1906260.97944874,0.0,1.0
2016-06-02,52.52,52.53,51.93,51.93,902338,48.2698793460113,48.2790701075014,47.7276244180953,47.7276244180953,981788.071610667,0.0,1.0
2016-06-03,52.41,52.67,51.52,52.38,1066942,48.1687809696201,48.4077407683628,47.3508031970011,48.1412086851498,1160885.30982894,0.0,1.0
2016-06-06,53.1,53.15,52.46,52.78,738205,48.8029435124371,48.8488973198876,48.2147347770706,48.5088391447539,803203.304530401,0.0,1.0
2016-06-07,53.43,53.55,53.1,53.15,707401,49.1062386416105,49.2165277794917,48.8029435124371,48.8488973198876,769687.039275147,0.0,1.0
2016-06-08,54.04,54.11,53.605,53.74,992934,49.6668750925066,49.7312104229373,49.2670769676872,49.3911522478036,1080360.97016491,0.0,1.0
2016-06-09,53.36,53.53,52.98,53.53,792974,49.0419033111798,49.1981462565115,48.6926543745559,49.1981462565115,862794.667073089,0.0,1.0
2016-06-10,52.11,52.86,51.99,52.68,754871,47.8930581249171,48.5823652366747,47.7827689870359,48.4169315298529,821336.731252387,0.0,1.0
2016-06-13,50.91,52.11,50.855,51.8,1189674,46.790166746105,47.8930581249171,46.7396175579094,47.608144518724,1294423.75507332,0.0,1.0
2016-06-14,50.52,51.12,50.0,50.62,1352336,46.431727047991,46.9831727373971,45.9538074505058,46.523634662892,1471408.0018903,0.0,1.0
2016-06-15,50.66,51.34,50.38,50.77,1120411,46.5603977088524,47.1853694901793,46.3030563871296,46.6614960852436,1219062.20850876,0.0,1.0
2016-06-16,50.77,50.88,49.7,50.22,740046,46.6614960852436,46.7625944616347,45.6780846058027,46.156004203288,805206.402970048,0.0,1.0
2016-06-17,50.9,51.37,50.74,50.95,931075,46.7809759846149,47.2129417746496,46.6339238007733,46.8269297920654,1013055.33932396,0.0,1.0
2016-06-20,51.57,51.87,51.51,51.69,801752,47.3967570044516,47.6724798491547,47.341612435511,47.5070461423329,872345.562294835,0.0,1.0
2016-06-21,51.33,51.68,50.96,51.58,805118,47.1761787286892,47.4978553808428,46.8361205535555,47.4059477659417,876007.935650541,0.0,1.0
2016-06-22,51.5,51.94,51.41,51.54,605016,47.3324216740209,47.7368151795854,47.24970482061,47.3691847199813,658287.129582928,0.0,1.0
2016-06-23,52.98,52.98,52.31,52.36,756786,48.6926543745559,48.6926543745559,48.0768733547191,48.1228271621696,823420.345327306,0.0,1.0
2016-06-24,48.78,51.53,48.71,50.55,1886544,44.8325345487134,47.3599939584912,44.7681992182827,46.4592993324613,2052652.5490101,0.0,1.0
2016-06-27,46.14,48.1,45.8,47.9,2619655,42.4061735153267,44.2075627673865,42.0936876246633,44.0237475375845,2850313.33129631,0.0,1.0
2016-06-28,46.93,47.31,46.44,46.87,2149750,43.1322436730447,43.4814926096686,42.6818963600298,43.0770991041041,2339033.60707965,0.0,1.0
2016-06-29,48.55,48.92,47.105,47.7,3125551,44.6211470344411,44.9612052095748,43.2930819991215,43.8399323077825,3400753.03158106,0.0,1.0
2016-06-30,49.28,49.3,48.16,48.74,1468477,45.2920726232185,45.3104541461987,44.2627073363271,44.795771502753,1597775.11534992,0.0,1.0
2016-07-01,49.24,50.29,48.88,49.33,1196209,45.2553095772581,46.2203395337187,44.9244421636144,45.338026430669,1301534.15610705,0.0,1.0
2016-07-05,48.77,48.95,47.91,48.77,1589147,44.8233437872233,44.9887774940451,44.0329382990746,44.8233437872233,1729070.00329797,0.0,1.0
2016-07-06,49.5,49.64,48.27,48.33,1291966,45.4942693760007,45.6229400368621,44.3638057127183,44.4189502816589,1405722.47619689,0.0,1.0
2016-07-07,50.05,50.52,49.64,49.76,1090897,45.9997612579563,46.431727047991,45.6229400368621,45.7332291747433,1186949.52662512,0.0,1.0
2016-07-08,51.57,51.6979,50.78,50.78,824499,47.3967570044516,47.51430684391,46.6706868467337,46.6706868467337,897095.415747674,0.0,1.0
2016-07-11,52.04,52.57,51.97,51.97,685973,47.8287227944864,48.3158331534618,47.7643874640557,47.7643874640557,746372.322618558,0.0,1.0
2016-07-12,53.19,53.25,52.45,52.62,1191767,48.885660365848,48.9408049347886,48.2055440155805,48.3617869609123,1296701.04189254,0.0,1.0
2016-07-13,52.88,53.58,52.43,53.5,744305,48.6007467596549,49.244100063962,48.1871624926003,49.1705739720412,809840.404194634,0.0,1.0
2016-07-14,53.2,53.826,53.18,53.58,684854,48.8948511273381,49.4701927966185,48.8764696043579,49.244100063962,745154.795647366,0.0,1.0
2016-07-15,53.04,53.4,52.937,53.4,806600,48.7477989434965,49.0786663571402,48.6531341001485,49.0786663571402,877620.424454212,0.0,1.0
2016-07-18,52.99,53.1,52.59,52.85,918298,48.701845136046,48.8029435124371,48.334214676442,48.5731744751846,999153.335650204,0.0,1.0
2016-07-19,52.9,53.05,52.7,52.91,788118,48.6191282826351,48.7569897049866,48.4353130528331,48.6283190441252,857511.10052071,0.0,1.0
2016-07-20,53.44,53.56,52.4001,52.84,672225,49.1154294031006,49.2257185409818,48.1596821157449,48.5639837136945,731413.823244151,0.0,1.0
2016-07-21,53.25,54.205,53.12,53.38,744856,48.9408049347886,49.8185226570933,48.8213250354173,49.06028483416,810439.919262667,0.0,1.0
2016-07-22,52.54,53.1751,52.18,53.03,955153,48.2882608689915,48.8719661312278,47.9573934553478,48.7386081820064,1039253.38616255,0.0,1.0
2016-07-25,52.73,52.8,52.04,52.27,819602,48.4628853373034,48.5272206677341,47.8287227944864,48.0401103087587,891767.239181157,0.0,1.0
2016-07-26,53.53,53.56,52.81,52.81,606148,49.1981462565115,49.2257185409818,48.5364114292242,48.5364114292242,659518.801192749,0.0,1.0
2016-07-27,53.97,54.45,53.585,53.65,1296627,49.6025397620759,50.0436963136008,49.248695444707,49.3084353943927,1410793.87316984,0.0,1.0
2016-07-28,53.7,53.99,53.32,53.72,910425,49.3543892018432,49.6209212850561,49.0051402652193,49.3727707248234,990587.124886841,0.0,1.0
2016-07-29,53.52,53.66,52.63,53.55,1136987,49.1889554950214,49.3176261558828,48.3709777224024,49.2165277794917,1237097.71080947,0.0,1.0
2016-08-01,53.04,53.75,52.71,53.52,1466568,48.7477989434965,49.4003430092937,48.4445038143232,49.1889554950214,1595698.02956976,0.0,1.0
2016-08-02,52.84,52.91,52.17,52.89,1128595,48.5639837136945,48.6283190441252,47.9482026938577,48.609937521145,1227966.80255009,0.0,1.0
2016-08-03,52.89,52.985,52.35,52.75,777902,48.609937521145,48.697249755301,48.1136364006795,48.4812668602836,846395.590656807,0.0,1.0
2016-08-04,52.94,53.44,52.44,52.72,1025504,48.6558913285955,49.1154294031006,48.1963532540904,48.4536945758133,1115798.73017542,0.0,1.0
2016-08-05,51.94,52.035,50.089,50.49,2665561,47.7368151795854,47.8241274137413,46.0356052277677,46.4041547635207,2900261.3144416,0.0,1.0
2016-08-08,51.54,52.7099,51.44,51.97,1329968,47.3691847199813,48.4444119067083,47.2772771050803,47.7643874640557,1447070.51905594,0.0,1.0
2016-08-09,51.99,52.36,51.42,51.69,1105058,47.7827689870359,48.1228271621696,47.2588955821001,47.5070461423329,1202357.39028827,0.0,1.0
2016-08-10,51.86,52.5,51.76,52.18,1271777,47.6632890876646,48.2514978230311,47.5713814727636,47.9573934553478,1383755.85240653,0.0,1.0
2016-08-11,52.02,52.38,51.825,51.95,993724,47.8103412715062,48.1412086851498,47.6311214224492,47.7460059410755,1081220.52897389,0.0,1.0
2016-08-12,51.41,52.11,51.11,52.01,765600,47.24970482061,47.8930581249171,46.973981975907,47.8011505100161,833010.410317562,0.0,1.0
2016-08-15,52.02,52.43,51.43,51.58,662796,47.8103412715062,48.1871624926003,47.2680863435902,47.4059477659417,721154.608041847,0.0,1.0
2016-08-16,51.66,52.02,51.25,51.99,1269049,47.4794738578626,47.8103412715062,47.1026526367684,47.7827689870359,1380787.65439275,0.0,1.0
2016-08-17,51.89,51.96,51.24,51.66,1440755,47.6908613721349,47.7551967025656,47.0934618752783,47.4794738578626,1567612.21749879,0.0,1.0
2016-08-18,52.56,52.74,51.8,51.98,941750,48.3066423919717,48.4720760987935,47.608144518724,47.7735782255458,1024670.26373637,0.0,1.0
2016-08-19,52.55,52.865,51.985,52.18,1142374,48.2974516304816,48.5869606174197,47.7781736062908,47.9573934553478,1242959.03144738,0.0,1.0
2016-08-22,52.37,52.45,51.96,52.34,662790,48.1320179236597,48.2055440155805,47.7551967025656,48.1044456391894,721148.079747096,0.0,1.0
2016-08-23,53.3,53.52,52.7,52.8,953489,48.9867587422391,49.1889554950214,48.4353130528331,48.5272206677341,1037442.87241808,0.0,1.0
2016-08-24,52.98,53.475,52.86,53.17,697427,48.6926543745559,49.1475970683159,48.5823652366747,48.8672788428678,758834.837299563,0.0,1.0
2016-08-25,52.88,53.045,52.68,52.8,793234,48.6007467596549,48.7523943242416,48.4169315298529,48.5272206677341,863077.559845664,0.0,1.0
2016-08-26,52.94,53.71,52.67,52.99,775287,48.6558913285955,49.3635799633333,48.4077407683628,48.701845136046,843550.342194189,0.0,1.0
2016-08-29,53.08,53.37,52.775,52.85,671142,48.7845619894569,49.0510940726698,48.5042437640088,48.5731744751846,730235.466041469,0.0,1.0
2016-08-30,52.6,53.26,52.48,53.01,650568,48.3434054379321,48.9499956962787,48.2331163000508,48.7202266590262,707849.943337872,0.0,1.0
2016-08-31,51.9,52.35,51.38,52.15,1002334,47.8930581249171,48.3083158543239,47.4132047487137,48.1237568634764,1086193.62882019,0.21,1.0
2016-09-01,51.53,52.43,50.985,51.9,899308,47.5516239918493,48.3821394506629,47.04870074179,47.8930581249171,974548.024857011,0.0,1.0
2016-09-02,52.14,52.189,51.78,52.05,616211,48.1145289139341,48.1597458666917,47.7823227304086,48.0314773680527,667765.896606239,0.0,1.0
2016-09-06,51.23,52.27,51.04,52.12,1283410,47.2747855055781,48.2344922579849,47.099454464273,48.0960730148493,1390785.67140706,0.0,1.0
2016-09-07,51.58,51.8338,51.085,51.17,791462,47.5977637395612,47.8319690989466,47.1409802372137,47.2194178083239,857679.158696886,0.0,1.0
2016-09-08,51.08,51.93,51.06,51.59,1408654,47.1363662624425,47.9207419735442,47.1179103633578,47.6069916891035,1526508.13003657,0.0,1.0
2016-09-09,49.4,50.69,49.32,50.69,1545096,45.5860707393238,46.7764762302899,45.5122471429848,46.7764762302899,1674365.46212696,0.0,1.0
2016-09-12,50.25,50.58,48.97,49.02,1252370,46.3704464504255,46.6749687853238,45.1892689090017,45.2354086567136,1357148.72979021,0.0,1.0
2016-09-13,49.58,50.08,49.3,49.52,1123806,45.7521738310865,46.2135713082052,45.4937912439001,45.6968061338323,1217828.50549807,0.0,1.0
2016-09-14,49.0,49.82,48.76,49.61,1081836,45.2169527576289,45.9736446201035,44.9954819686119,45.7798576797136,1172347.11246782,0.0,1.0
2016-09-15,49.33,49.59,48.9,49.05,811285,45.5214750925272,45.7614017806289,45.1246732622051,45.2630925053407,879160.637230093,0.0,1.0
2016-09-16,48.62,49.01,48.49,48.84,1270406,44.8662906750187,45.2261807071712,44.7463273309678,45.0693055649509,1376693.70011886,0.0,1.0
2016-09-19,49.47,49.56,48.91,49.02,1005137,45.6506663861204,45.7337179320018,45.1339012117475,45.2354086567136,1089231.14001065,0.0,1.0
2016-09-20,48.54,49.8,48.525,49.71,1370983,44.7924670786797,45.9551887210187,44.7786251543661,45.8721371751374,1485685.41007368,0.0,1.0
2016-09-21,49.36,49.42,48.495,48.92,1117924,45.5491589411543,45.6045266384085,44.750941305739,45.1431291612899,1211454.39175483,0.0,1.0
2016-09-22,50.2,50.25,49.66,49.83,993078,46.3243067027137,46.3704464504255,45.8259974274255,45.9828725696458,1076163.23153908,0.0,1.0
2016-09-23,49.18,50.2829,49.09,50.11,629985,45.3830558493916,46.4008064044199,45.3000043035102,46.2412551568323,682692.289448714,0.0,1.0
2016-09-26,49.14,49.53,48.88,49.01,503920,45.3461440512221,45.7060340833746,45.1062173631204,45.2261807071712,546080.142382749,0.0,1.0
2016-09-27,49.25,49.26,48.86,49.04,604109,45.4476514961882,45.4568794457306,45.0877614640356,45.2538645557984,654651.390567352,0.0,1.0
2016-09-28,50.55,50.59,49.07,49.27,926643,46.6472849366967,46.6841967348662,45.2815484044255,45.4661073952729,1004169.99003409,0.0,1.0
2016-09-29,50.69,51.49,50.54,50.79,856032,46.7764762302899,47.5147121936798,46.6380569871543,46.8687557257137,927651.366177547,0.0,1.0
2016-09-30,51.32,51.56,50.75,51.0,920453,47.3578370514595,47.5793078404764,46.8318439275442,47.0625426661035,997462.10766913,0.0,1.0
2016-10-03,50.48,51.15,50.28,51.15,796078,46.5826892899001,47.2009619092391,46.3981302990526,47.2009619092391,862681.353365165,0.0,1.0
2016-10-04,50.35,51.54,50.22,51.54,1204265,46.4627259458493,47.5608519413917,46.3427626017984,47.5608519413917,1305019.05593459,0.0,1.0
2016-10-05,51.33,51.415,50.67,50.85,1033727,47.3670650010018,47.445502572112,46.7580203312052,46.9241234229679,1120213.10395478,0.0,1.0
2016-10-06,51.35,51.54,51.01,51.22,886452,47.3855209000866,47.5608519413917,47.0717706156459,47.2655575560357,960616.435893539,0.0,1.0
2016-10-07,50.67,51.41,50.56,51.23,1517848,46.7580203312052,47.4408885973408,46.6565128862391,47.2747855055781,1644837.77574887,0.0,1.0
2016-10-10,51.17,51.51,50.715,51.35,836034,47.2194178083239,47.5331680927645,46.7995461041459,47.3855209000866,905980.246382002,0.0,1.0
2016-10-11,50.0,50.99,49.61,50.72,1407607,46.1397477118662,47.0533147165611,45.7798576797136,46.8041600789171,1525373.53345562,0.0,1.0
2016-10-12,50.52,50.57,49.59,49.92,1723559,46.6196010880696,46.6657408357815,45.7614017806289,46.0659241155272,1867759.45412976,0.0,1.0
2016-10-13,50.32,50.55,49.38,49.86,1275743,46.4350420972221,46.6472849366967,45.5676148402391,46.010556418273,1382477.21678797,0.0,1.0
2016-10-14,49.4,50.51,49.4,50.05,1841606,45.5860707393238,46.6103731385272,45.5860707393238,46.1858874595781,1995682.78038761,0.0,1.0
2016-10-17,49.76,50.05,49.26,49.35,1342213,45.9182769228492,46.1858874595781,45.4568794457306,45.5399309916119,1454508.38654544,0.0,1.0
2016-10-18,50.53,52.0,49.83,50.41,1206876,46.628829037612,47.9853376203408,45.9828725696458,46.5180936431035,1307848.50356867,0.0,1.0
2016-10-19,50.07,50.78,50.01,50.75,1078009,46.2043433586628,46.8595277761713,46.1489756614086,46.8318439275442,1168199.92897659,0.0,1.0
2016-10-20,49.35,49.84,49.3247,49.77,856848,45.5399309916119,45.9921005191882,45.5165842792697,45.9275048723916,928535.636292217,0.0,1.0
2016-10-21,49.52,49.59,48.57,48.8,814870,45.6968061338323,45.7614017806289,44.8201509273068,45.0323937667814,883045.573947115,0.0,1.0
2016-10-24,49.86,50.08,49.53,49.92,610457,46.010556418273,46.2135713082052,45.7060340833746,46.0659241155272,661530.49190059,0.0,1.0
2016-10-25,49.77,49.89,49.46,49.7,1146822,45.9275048723916,46.0382402669001,45.641438436578,45.862909225595,1242770.12432066,0.0,1.0
2016-10-26,50.65,50.75,48.95,49.35,978995,46.7395644321205,46.8318439275442,45.170813009917,45.5399309916119,1060901.98641054,0.0,1.0
2016-10-27,50.67,50.85,50.32,50.82,1058098,46.7580203312052,46.9241234229679,46.4350420972221,46.8964395743408,1146623.08798004,0.0,1.0
2016-10-28,52.11,52.63,50.85,50.85,1880879,48.0868450653069,48.5666984415104,46.9241234229679,46.9241234229679,2038241.53064916,0.0,1.0
2016-10-31,51.99,52.39,51.47,52.21,1165035,47.9761096707985,48.3452276524934,47.4962562945951,48.1791245607307,1262506.90324037,0.0,1.0
2016-11-01,51.89,52.5595,51.25,52.21,1759760,47.8838301753747,48.5016413972366,47.2932414046628,48.1791245607307,1906989.18748902,0.0,1.0
2016-11-02,51.49,52.42,51.12,51.58,1794089,47.5147121936798,48.3729115011205,47.173278060612,47.5977637395612,1944190.30117345,0.0,1.0
2016-11-03,51.79,52.1,50.83,51.6,1987717,47.791550679951,48.0776171157646,46.9056675238832,47.6162196386459,2154018.06313822,0.0,1.0
2016-11-04,44.8,45.8,44.05,44.18,11166551,41.3412139498321,42.2640089040694,40.6491177341541,40.769081078205,12100793.3005323,0.0,1.0
2016-11-07,44.86,45.5,44.55,45.35,2812105,41.3965816470863,41.9871704177982,41.1105152112728,41.8487511746626,3047377.95442777,0.0,1.0
2016-11-08,44.58,44.82,44.17,44.35,2448558,41.1381990598999,41.3596698489169,40.7598531286626,40.9259562204253,2653415.02871968,0.0,1.0
2016-11-09,49.11,49.48,47.29,48.5,1105803,45.318460202595,45.6598943356628,43.638973385883,44.7555552805102,1198319.29609317,0.0,1.0
2016-11-10,50.4,50.79,49.5,49.5,2830097,46.5088656935611,46.8687557257137,45.6783502347475,45.6783502347475,3066875.24352475,0.0,1.0
2016-11-11,49.13,50.77,49.02,50.3,3580158,45.3369161016797,46.8502998266289,45.2354086567136,46.4165861981374,3879689.61421007,0.0,1.0
2016-11-14,51.51,51.55,49.21,49.4,3605378,47.5331680927645,47.570079890934,45.4107396980187,45.5860707393238,3907019.62927376,0.0,1.0
2016-11-15,51.92,51.93,50.83,51.52,2407500,47.9115140240019,47.9207419735442,46.9056675238832,47.5423960423069,2608921.93758229,0.0,1.0
2016-11-16,50.8,51.6727,50.55,51.48,2593368,46.877983675256,47.683306831819,46.6472849366967,47.5054842441374,2810340.46414285,0.0,1.0
2016-11-17,51.28,51.495,50.72,51.11,1354008,47.32092525329,47.519326168451,46.8041600789171,47.1640501110696,1467290.20762697,0.0,1.0
2016-11-18,51.34,51.51,51.12,51.4,933296,47.3762929505442,47.5331680927645,47.173278060612,47.4316606477984,1011379.60899597,0.0,1.0
2016-11-21,52.25,52.55,51.47,51.59,1368585,48.2160363589002,48.4928748451714,47.4962562945951,47.6069916891035,1483086.78294748,0.0,1.0
2016-11-22,52.8,52.98,52.19,52.53,1534661,48.7235735837307,48.8896766754934,48.1606686616459,48.4744189460866,1663057.42456988,0.0,1.0
2016-11-23,54.22,54.92,52.19,52.47,2543176,50.0339424187477,50.6798988867138,48.1606686616459,48.4190512488324,2755949.18277582,0.0,1.0
2016-11-25,54.82,54.9,54.12,54.5,1148022,50.5876193912901,50.6614429876291,49.941662923324,50.2923250059341,1244070.52154812,0.0,1.0
2016-11-28,54.06,54.86,53.65,54.68,1968834,49.8862952260697,50.6245311894596,49.5079492948324,50.4584280976969,2133555.22909985,0.0,1.0
2016-11-29,52.77,54.34,52.76,53.83,1616867,48.6958897351036,50.1446778132562,48.6866617855612,49.6740523865951,1752141.1366367,0.0,1.0
2016-11-30,53.51,54.45,53.37,53.67,2010072,49.572544941629,50.4433764169632,49.442846636792,49.7207715757285,2169728.28097991,0.21,1.0
2016-12-01,53.39,54.61,53.33,54.17,2039325,49.4613749660545,50.5916030510626,49.4057899782672,50.1839798072892,2201304.7923703,0.0,1.0
2016-12-02,53.44,53.69,52.72,53.4,1340828,49.5076957892105,49.7392999049909,48.8406759357631,49.4706391306857,1447327.47460277,0.0,1.0
2016-12-05,53.58,54.16,53.33,53.99,1289046,49.6373940940475,50.174715642658,49.4057899782672,50.0172248439273,1391432.52663787,0.0,1.0
2016-12-06,53.89,54.11,53.18,53.5,1269000,49.9245831976152,50.1283948195019,49.266827508799,49.5632807769978,1369794.31013591,0.0,1.0
2016-12-07,54.67,54.74,53.91,53.99,1364566,50.6471880388499,50.7120371912684,49.9431115268776,50.0172248439273,1472950.93979899,0.0,1.0
2016-12-08,56.0,56.64,54.88,54.88,2982478,51.8793219348015,52.4722284711992,50.8417354961054,50.8417354961054,3219370.68124942,0.0,1.0
2016-12-09,57.14,57.6,56.52,57.5,1985693,52.9354367027599,53.3615882757958,52.3610584956246,53.2689466294836,2143412.90234571,0.0,1.0
2016-12-12,56.96,57.775,56.54,57.61,1750142,52.768681739398,53.523711156842,52.379586824887,53.370852440427,1889152.52445223,0.0,1.0
2016-12-13,56.67,57.265,56.535,57.26,1249438,52.5000209650928,53.0512387606501,52.3749547425714,53.0466066783345,1348678.53685389,0.0,1.0
2016-12-14,55.77,56.8,55.7,56.53,1345755,51.6662461482835,52.6204551052986,51.601396995865,52.3703226602558,1452645.81705039,0.0,1.0
2016-12-15,55.01,55.83,54.95,55.6,1840149,50.9621696363112,51.7218311360708,50.9065846485239,51.5087553495529,1986308.61308296,0.0,1.0
2016-12-16,54.97,55.4768,54.89,55.08,2589689,50.9251129777864,51.3946208412963,50.8509996607366,51.0270187887297,2795383.18141966,0.0,1.0
2016-12-19,54.17,55.67,53.725,54.92,1676747,50.1839798072892,51.5736045019714,49.7717244812001,50.8787921546303,1809927.8960894,0.0,1.0
2016-12-20,53.86,54.64,53.4893,54.42,3061741,49.8967907037215,50.6193955449563,49.5533681208424,50.4155839230696,3304929.39393997,0.0,1.0
2016-12-21,54.16,54.715,53.9,54.39,1109953,50.174715642658,50.6888767796904,49.9338473622464,50.3877914291759,1198114.50269368,0.0,1.0
2016-12-22,53.62,54.16,53.35,54.16,942501,49.6744507525724,50.174715642658,49.4243183075296,50.174715642658,1017362.1017316,0.0,1.0
2016-12-23,53.51,53.75,53.36,53.51,405565,49.572544941629,49.7948848927782,49.4335824721608,49.572544941629,437778.273751197,0.0,1.0
2016-12-27,53.81,53.875,53.51,53.57,649738,49.8504698805655,49.9106869506684,49.572544941629,49.6281299294163,701345.481070988,0.0,1.0
2016-12-28,53.01,54.17,52.92,54.04,509271,49.1093367100683,50.1839798072892,49.0259592283874,50.0635456670834,549721.44847693,0.0,1.0
2016-12-29,52.47,53.38,52.4,53.07,626677,48.6090718199827,49.4521108014232,48.5442226675642,49.1649216978556,676452.7887258,0.0,1.0
2016-12-30,52.52,53.02,52.35,52.64,684775,48.6553926431388,49.1186008746995,48.4979018444081,48.7665626187134,739165.404825308,0.0,1.0
2017-01-03,53.03,53.74,52.66,53.09,1219314,49.1278650393307,49.785620728147,48.7850909479758,49.183450027118,1316161.84355323,0.0,1.0
2017-01-04,53.83,53.97,53.45,53.57,974028,49.8689982098279,49.9986965146649,49.5169599538417,49.6281299294163,1051393.23271321,0.0,1.0
2017-01-05,53.68,54.09,53.13,53.88,955252,49.7300357403597,50.1098664902395,49.2205066856429,49.915319032984,1031125.88994952,0.0,1.0
2017-01-06,53.22,53.79,53.15,53.79,823928,49.3038841673238,49.831941551303,49.2390350149053,49.831941551303,889371.068842914,0.0,1.0
2017-01-09,52.42,53.18,52.3,53.15,1346376,48.5627509968267,49.266827508799,48.4515810212521,49.2390350149053,1453316.14192556,0.0,1.0
2017-01-10,53.08,53.3,52.61,52.61,721884,49.1741858624868,49.3779974843735,48.7387701248197,48.7387701248197,779221.903686485,0.0,1.0
2017-01-11,53.12,53.34,52.61,53.0,747447,49.2112425210117,49.4150541428984,48.7387701248197,49.1000725454371,806815.325238891,0.0,1.0
2017-01-12,53.56,53.61,52.94,53.6,1430495,49.6188657647851,49.6651865879412,49.0444875576498,49.65592242331,1544116.55766577,0.0,1.0
2017-01-13,54.22,54.35,53.37,53.53,1326768,50.2303006304453,50.3507347706511,49.442846636792,49.5910732708915,1432150.71494909,0.0,1.0
2017-01-17,52.55,54.15,52.37,54.15,1447974,48.6831851370324,50.1654514780268,48.5164301736706,50.1654514780268,1562983.88213139,0.0,1.0
2017-01-18,52.98,53.03,52.35,52.75,837862,49.0815442161747,49.1278650393307,48.4979018444081,48.8684684296567,904411.820550899,0.0,1.0
2017-01-19,52.78,53.43,52.665,53.06,923273,48.8962609235504,49.4984316245793,48.7897230302914,49.1556575332244,996606.85744847,0.0,1.0
2017-01-20,52.79,53.2,52.57,53.18,880600,48.9055250881816,49.2853558380614,48.7017134662949,49.266827508799,950544.420414247,0.0,1.0
2017-01-23,52.57,53.1,52.02,52.71,778412,48.7017134662949,49.1927141917492,48.1921844115781,48.8314117711319,840239.817605604,0.0,1.0
2017-01-24,54.77,55.07,52.63,52.73,2150813,50.7398296851621,51.0177546240985,48.7572984540822,48.8499401003943,2321648.07688443,0.0,1.0
2017-01-25,56.84,56.9999,55.63,55.94,2763035,52.6575117638235,52.8056457562766,51.5365478434465,51.8237369470142,2982497.73184111,0.0,1.0
2017-01-26,56.74,57.27,56.0,56.65,1333434,52.5648701175113,53.0558708429657,51.8793219348015,52.4814926358304,1439346.18293283,0.0,1.0
2017-01-27,56.63,56.875,56.05,56.84,1022478,52.462964306568,52.6899363400327,51.9256427579575,52.6575117638235,1103691.52611437,0.0,1.0
2017-01-30,56.16,56.42,55.07,56.42,1063545,52.0275485689009,52.2684168493125,51.0177546240985,52.2684168493125,1148020.40155516,0.0,1.0
2017-01-31,55.5,56.17,54.83,55.93,970372,51.4161137032407,52.0368127335321,50.7954146729493,51.8144727823829,1047446.84343199,0.0,1.0
2017-02-01,55.62,56.19,54.96,55.83,818296,51.5272836788153,52.0553410627945,50.9158488131551,51.7218311360708,883291.729556322,0.0,1.0
2017-02-02,55.02,55.52,54.7,55.42,728123,50.9714338009424,51.4346420325032,50.6749805327436,51.342000386191,785956.455854285,0.0,1.0
2017-02-03,55.66,56.0257,55.13,55.31,950831,51.5643403373402,51.9031308379037,51.0733396118858,51.2400945752477,1026353.73814092,0.0,1.0
2017-02-06,55.34,55.79,55.02,55.52,731451,51.2678870691413,51.684774477546,50.9714338009424,51.4346420325032,789548.792705453,0.0,1.0
2017-02-07,55.33,55.92,54.81,55.55,859440,51.2586229045101,51.8052086177517,50.7768863436869,51.4624345263968,927703.720963912,0.0,1.0
2017-02-08,54.62,55.435,54.19,55.31,1088823,50.6008672156938,51.3558966331378,50.2025081365516,51.2400945752477,1175306.18608756,0.0,1.0
2017-02-09,55.37,55.785,54.69,54.74,941790,51.2956795630349,51.6801423952303,50.6657163681123,50.7120371912684,1016594.6283238,0.0,1.0
2017-02-10,56.04,56.07,55.06,55.88,1081427,51.9163785933263,51.94417108722,51.0084904594673,51.7681519592269,1167322.73556134,0.0,1.0
2017-02-13,56.93,57.2,56.26,56.28,1166001,52.7408892455044,52.9910216905472,52.120190215213,52.1387185444755,1258614.29110542,0.0,1.0
2017-02-14,57.35,57.385,56.44,56.79,1196382,53.1299841600154,53.1624087362247,52.2869451785749,52.6111909406674,1291408.39743815,0.0,1.0
2017-02-15,58.17,58.37,57.18,57.37,1220402,53.889645659775,54.0749289523993,52.9724933612848,53.1485124892778,1317336.26136996,0.0,1.0
2017-02-16,57.45,58.16,57.07,58.16,1841004,53.2226258063276,53.8803814951438,52.8705875503414,53.8803814951438,1987231.52414298,0.0,1.0
2017-02-17,56.43,58.14,55.83,58.0,2191415,52.2776810139437,53.8618531658814,51.7218311360708,53.7321548610444,2365475.01823994,0.0,1.0
2017-02-21,57.65,58.05,56.82,57.0,1474472,53.4079090989519,53.7784756842004,52.638983434561,52.8057383979229,1591586.56899504,0.0,1.0
2017-02-22,56.6,57.35,56.36,57.23,1227946,52.4351718126743,53.1299841600154,52.2128318615252,53.0188141844408,1325479.46726095,0.0,1.0
2017-02-23,55.35,57.12,54.96,56.94,1643843,51.2771512337725,52.9169083734975,50.9158488131551,52.7501534101356,1774410.3925585,0.0,1.0
2017-02-24,55.09,55.33,54.55,54.73,1271149,51.0362829533609,51.2586229045101,50.5360180632753,50.7027730266372,1372114.00120957,0.0,1.0
2017-02-27,56.16,56.45,54.37,55.03,1500383,52.0275485689009,52.2962093432061,50.3692630999135,50.9806979655736,1619555.6315403,0.0,1.0
2017-02-28,55.39,56.07,54.98,55.98,1132098,51.5087553495529,52.1411069227194,51.1274845480848,52.0574133321533,1217402.9015932,0.21,1.0
2017-03-01,56.63,57.25,56.21,56.21,1504726,52.6618670417978,53.2384228879202,52.271296952489,52.271296952489,1618108.85497787,0.0,1.0
2017-03-02,55.65,56.8,55.58,56.62,1367583,51.7505368334107,52.8199549350894,51.6854418185259,52.6525677539571,1470631.97035021,0.0,1.0
2017-03-03,55.55,56.02,55.27,55.64,804075,51.6575439550038,52.094610483516,51.3971638954647,51.74123754557,864662.986860284,0.0,1.0
2017-03-06,55.04,55.43,54.8,55.23,867054,51.1832802751289,51.5459525009156,50.9600973669525,51.3599667441019,932387.527791756,0.0,1.0
2017-03-07,55.08,55.78,54.995,55.14,1179925,51.2204774264916,51.8714275753396,51.1414334798458,51.2762731535357,1268833.72169402,0.0,1.0
2017-03-08,54.63,55.59,54.62,55.17,999420,50.8020094736608,51.6947411063666,50.7927101858201,51.3041710170578,1074727.45991096,0.0,1.0
2017-03-09,53.52,54.52,52.91,54.36,2035490,49.7697885233448,50.6997173074133,49.202531965063,50.5509287019623,2188866.53996734,0.0,1.0
2017-03-10,54.7,54.76,54.04,54.07,1108668,50.8671044885456,50.9229002155897,50.2533514910604,50.2812493545825,1192207.42383039,0.0,1.0
2017-03-13,54.7,55.42,54.5,54.66,1036634,50.8671044885456,51.5366532130749,50.6811187317319,50.8299073371829,1114745.57811264,0.0,1.0
2017-03-14,54.09,54.47,53.22,54.06,889112,50.2998479302639,50.6532208682099,49.4908098881243,50.2719500667418,956107.623758132,0.0,1.0
2017-03-15,54.53,54.78,53.68,54.23,1763320,50.709016595254,50.9414987912711,49.9185771287958,50.4300379600334,1896188.21377418,0.0,1.0
2017-03-16,54.02,54.95,53.93,54.85,918832,50.2347529153791,51.0995866845627,50.1510593248129,51.0065938061559,988067.060339903,0.0,1.0
2017-03-17,53.61,54.16,53.48,54.16,1257150,49.853482113911,50.3649429451486,49.7325913719821,50.3649429451486,1351877.71530194,0.0,1.0
2017-03-20,53.27,53.705,53.02,53.56,793463,49.5373063273277,49.9418253483975,49.3048241313106,49.8069856747076,853251.360312311,0.0,1.0
2017-03-21,52.54,53.69,52.1,53.69,1561845,48.8584583149577,49.9278764166365,48.4492896499676,49.9278764166365,1679531.83809073,0.0,1.0
2017-03-22,52.57,52.995,52.18,52.49,1017564,48.8863561784798,49.2815759117089,48.5236839526931,48.8119618757543,1094238.63142306,0.0,1.0
2017-03-23,52.77,53.08,52.48,52.68,1271904,49.0723419352935,49.3606198583547,48.8026625879136,48.9886483447273,1367743.44636948,0.0,1.0
2017-03-24,51.44,53.08,51.28,52.75,1701873,47.8355366524824,49.3606198583547,47.6867480470314,49.0537433596121,1830111.11082532,0.0,1.0
2017-03-27,51.39,51.535,49.85,50.42,1858981,47.789040213279,47.9238798869689,46.3569498858135,46.8870092927325,1999057.38143397,0.0,1.0
2017-03-28,51.92,52.43,51.36,51.38,1041332,48.2819024688353,48.7561661487102,47.7611423497569,47.7797409254383,1119797.57787917,0.0,1.0
2017-03-29,52.37,52.9,51.66,51.85,1355545,48.7003704216661,49.1932326772224,48.0401209849774,48.2168074539505,1457686.89304297,0.0,1.0
2017-03-30,52.7,53.32,52.25,52.47,830738,49.0072469204087,49.5838027665311,48.5887789675779,48.7933633000729,893335.074934972,0.0,1.0
2017-03-31,52.62,53.2,52.26,52.36,1432745,48.9328526176832,49.4722113124429,48.5980782554185,48.6910711338254,1540704.00287179,0.0,1.0
2017-04-03,51.82,52.93,51.455,52.73,1300578,48.1889095904284,49.2211305407444,47.8494855842434,49.0351447839307,1398578.06563414,0.0,1.0
2017-04-04,51.97,52.16,51.66,51.7,816262,48.3283989080387,48.5050853770117,48.0401209849774,48.0773181363402,877768.291490904,0.0,1.0
2017-04-05,51.8,53.03,51.65,52.43,1467415,48.170311014747,49.3141234191513,48.0308216971368,48.7561661487102,1577986.42771332,0.0,1.0
2017-04-06,52.32,52.73,51.82,51.89,703289,48.6538739824626,49.0351447839307,48.1889095904284,48.2540046053132,756282.644487122,0.0,1.0
2017-04-07,51.9,52.67,51.88,52.32,1014496,48.2633038931539,48.9793490568866,48.2447053174725,48.6538739824626,1090939.45405318,0.0,1.0
2017-04-10,52.73,52.97,51.95,52.19,1026846,49.0351447839307,49.2583276921072,48.3098003323573,48.5329832405337,1104220.04092347,0.0,1.0
2017-04-11,52.74,52.88,52.16,52.67,799568,49.0444440717714,49.174634101541,48.5050853770117,48.9793490568866,859816.379166003,0.0,1.0
2017-04-12,51.13,52.57,50.97,52.57,1303929,47.5472587294212,48.8863561784798,47.3984701239702,48.8863561784798,1402181.56738332,0.0,1.0
2017-04-13,50.18,51.4,50.0999,50.96,2046716,46.6638263845561,47.7983395011196,46.5893390889522,47.3891708361295,2200938.43212976,0.0,1.0
2017-04-17,50.77,50.79,49.93,50.34,1043664,47.2124843671565,47.2310829428379,46.431344188539,46.8126149900071,1122305.29679265,0.0,1.0
2017-04-18,50.77,51.05,50.2,50.33,765083,47.2124843671565,47.4728644266957,46.6824249602375,46.8033157021664,822732.894289745,0.0,1.0
2017-04-19,50.66,51.54,50.51,51.08,841798,47.110192200909,47.9285295308892,46.9707028832987,47.5007622902177,905228.458804232,0.0,1.0
2017-04-20,50.49,51.24,50.42,51.06,1662072,46.9521043076173,47.6495508956687,46.8870092927325,47.4821637145364,1787311.05916344,0.0,1.0
2017-04-21,50.58,50.7,49.97,50.44,1113020,47.0357978981835,47.1473893522717,46.4685413399017,46.9056078684139,1196887.35209431,0.0,1.0
2017-04-24,51.5,51.715,51.1,51.58,985468,47.8913323795265,48.0912670681012,47.5193608658991,47.965726682252,1059724.16047661,0.0,1.0
2017-04-25,52.11,52.31,51.51,51.85,784112,48.4585889378083,48.644574694622,47.9006316673672,48.2168074539505,843195.751581619,0.0,1.0
2017-04-26,52.33,52.66,51.8,52.0,912654,48.6631732703033,48.9700497690459,48.170311014747,48.3562967715607,981423.540851271,0.0,1.0
2017-04-27,52.33,52.62,51.7601,52.29,1139712,48.6631732703033,48.9328526176832,48.1332068562627,48.6259761189406,1225590.62535274,0.0,1.0
2017-04-28,51.32,52.43,51.19,52.37,1491205,47.7239451983942,48.7561661487102,47.6030544564653,48.7003704216661,1603569.03189502,0.0,1.0
2017-05-01,51.2,51.52,50.63,51.52,1071523,47.612353744306,47.9099309552079,47.0822943373869,47.9099309552079,1152263.50485899,0.0,1.0
2017-05-02,51.79,51.83,51.2101,51.29,873018,48.1610117269064,48.1982088782691,47.621746025025,47.6960473348721,938800.922131381,0.0,1.0
2017-05-03,51.53,51.64,51.22,51.36,1146829,47.9192302430486,48.0215224092961,47.6309523199873,47.7611423497569,1233243.89958398,0.0,1.0
2017-05-04,50.6,51.68,50.48,51.47,1964896,47.0543964738649,48.0587195606588,46.9428050197766,47.8634345160044,2112953.19992516,0.0,1.0
2017-05-05,48.18,48.54,46.53,48.5,6581411,44.8039688164192,45.1387431786838,43.2695863227062,45.1015460273211,7077327.97688664,0.0,1.0
2017-05-08,47.82,48.66,47.69,48.5,2669702,44.4691944541545,45.250334632772,44.3483037122256,45.1015460273211,2870867.15212744,0.0,1.0
2017-05-09,48.39,48.56,47.42,47.94,1995106,44.9992538610735,45.1573417543652,44.0972229405271,44.5807859082427,2145439.55857709,0.0,1.0
2017-05-10,48.2,48.4704,47.9,48.36,1365753,44.8225673921005,45.0740201353126,44.54358875688,44.9713559975515,1468664.07772085,0.0,1.0
2017-05-11,47.73,48.2062,47.15,48.09,1018339,44.3855008635883,44.8283329505618,43.8461421688286,44.720275225853,1095072.02857484,0.0,1.0
2017-05-12,46.61,47.44,46.53,47.44,1184060,43.3439806254316,44.1158215162085,43.2695863227062,44.1158215162085,1273280.29875545,0.0,1.0
2017-05-15,46.67,47.41,46.53,46.99,994813,43.3997763524758,44.0879236526864,43.2695863227062,43.6973535633777,1069773.31710032,0.0,1.0
2017-05-16,46.62,46.8,46.2,46.8,1064846,43.3532799132723,43.5206670944047,42.9627098239636,43.5206670944047,1145083.38513973,0.0,1.0
2017-05-17,45.73,46.68,45.57,45.85,1908914,42.5256432954514,43.4090756403164,42.3768546900004,42.6372347495396,2052752.8910853,0.0,1.0
2017-05-18,45.47,45.66,44.9415,45.5,1773997,42.2838618115936,42.4605482805666,41.7923944492134,42.3117596751156,1907669.73814779,0.0,1.0
2017-05-19,45.85,46.313,45.58,45.79,1343613,42.6372347495396,43.0677917765633,42.3861539778411,42.5814390224955,1444855.80295906,0.0,1.0
2017-05-22,45.85,46.26,45.76,46.15,1023785,42.6372347495396,43.0185055510077,42.5535411589734,42.9162133847602,1100928.39101173,0.0,1.0
2017-05-23,46.08,46.19,45.54,45.98,668775,42.8511183698754,42.9534105361229,42.3489568264784,42.7581254914685,719167.974427119,0.0,1.0
2017-05-24,45.97,46.38,45.853,45.96,1211518,42.7488262036278,43.1300970050959,42.6400245358918,42.7395269157871,1302807.29100519,0.0,1.0
2017-05-25,45.31,46.18,45.12,46.09,1063511,42.1350732061426,42.9441112482822,41.9583867371696,42.860417657716,1143647.79133634,0.0,1.0
2017-05-26,44.98,45.25,44.94,45.25,1267182,41.8281967074,42.0792774790985,41.7909995560373,42.0792774790985,1362665.63817503,0.0,1.0
2017-05-30,45.03,45.31,44.6855,44.81,790182,41.8746931466035,42.1350732061426,41.5543326804919,41.6701088141084,849723.133144585,0.0,1.0
2017-05-31,44.86,44.92,44.02,44.79,1419300,41.9118902979662,41.9679472176692,41.1270934221238,41.8464905583127,1519134.48778734,0.21,1.0
2017-06-01,46.19,46.19,44.8,45.26,1816099,43.1544853513834,43.1544853513834,41.8558333782632,42.2856030959864,1943844.58827316,0.0,1.0
2017-06-02,45.56,46.17,45.39,46.16,991791,42.5658876945016,43.1357997114824,42.407059755343,43.1264568915319,1061554.22586986,0.0,1.0
2017-06-05,44.94,45.56,44.7967,45.5,1167393,41.9866328575702,42.5658876945016,41.8527502476795,42.5098307747985,1249508.18509232,0.0,1.0
2017-06-06,45.09,45.3,44.35,44.79,942531,42.1267751568278,42.3229743757884,41.4354064804904,41.8464905583127,1008829.24533833,0.0,1.0
2017-06-07,44.41,45.25,44.18,45.06,1418220,41.4914634001935,42.2762602760359,41.2765785413318,42.0987466969763,1517978.51988287,0.0,1.0
2017-06-08,45.22,45.52,44.38,44.43,862856,42.2482318161844,42.5285164146995,41.4634349403419,41.5101490400945,923549.853867562,0.0,1.0
2017-06-09,46.35,46.43,45.24,45.29,1602598,43.3039704705915,43.3787130301955,42.2669174560854,42.3136315558379,1715325.78866977,0.0,1.0
2017-06-12,46.8,47.46,46.31,46.66,1672637,43.7243973683642,44.3410234850975,43.2665991907894,43.5935978890571,1790291.37761513,0.0,1.0
2017-06-13,46.81,47.38,46.47,46.81,1093562,43.7337401883147,44.2662809254935,43.4160843099975,43.7337401883147,1170483.8643935,0.0,1.0
2017-06-14,46.16,46.99,45.81,46.85,1251935,43.1264568915319,43.9019109474238,42.7994581932642,43.7711114681167,1339996.92451775,0.0,1.0
2017-06-15,44.69,46.13,44.27,45.5,1845371,41.7530623588076,43.0984284316804,41.3606639208864,42.5098307747985,1975175.59984683,0.0,1.0
2017-06-16,45.04,45.18,44.48,44.69,1601112,42.0800610570753,42.2108605363824,41.556863139847,41.7530623588076,1713735.26246048,0.0,1.0
2017-06-19,45.39,45.42,44.88,45.11,757489,42.407059755343,42.4350882151945,41.9305759378672,42.1454607967288,810771.270358305,0.0,1.0
2017-06-20,44.78,45.07,44.49,45.02,853734,41.8371477383622,42.1080895169268,41.5662059597975,42.0613754171743,913786.206437423,0.0,1.0
2017-06-21,43.77,45.0,43.65,45.0,988547,40.8935229233611,42.0426897772733,40.7814090839551,42.0426897772733,1058082.04079385,0.0,1.0
2017-06-22,43.99,44.38,43.73,43.73,1149734,41.0990649622722,41.4634349403419,40.8561516435591,40.8561516435591,1230607.03951363,0.0,1.0
2017-06-23,44.0,44.17,43.71,44.02,1760308,41.1084077822227,41.2672357213813,40.8374660036581,41.1270934221238,1884129.21294156,0.0,1.0
2017-06-26,44.54,44.76,43.98,44.1,761116,41.61292005955,41.8184620984611,41.0897221423217,41.2018359817278,814653.395904142,0.0,1.0
2017-06-27,44.99,45.43,44.5,44.6,904623,42.0333469573228,42.444431035145,41.575548779748,41.6689769792531,968254.771891527,0.0,1.0
2017-06-28,45.37,45.9297,45.24,45.4,1064331,42.388374115442,42.9112917480717,42.2669174560854,42.4164025752935,1139196.73678657,0.0,1.0
2017-06-29,45.07,45.73,44.575,45.58,827033,42.1080895169268,42.7247156336601,41.6456199293768,42.5845733344026,885207.040680776,0.0,1.0
2017-06-30,45.78,46.18,45.11,45.34,1047236,42.7714297334127,43.1451425314329,42.1454607967288,42.3603456555904,1120899.26333577,0.0,1.0
2017-07-03,46.55,46.78,45.99,46.11,691838,43.4908268696016,43.7057117284632,42.9676289523733,43.0797427917793,740502.336195178,0.0,1.0
2017-07-05,46.25,46.7,46.02,46.52,2728872,43.2105422710864,43.6309691688591,42.9956574122248,43.4627984097501,2920822.63648081,0.0,1.0
2017-07-06,45.21,46.53,45.11,46.1,1223412,42.2388889962339,43.4721412297006,42.1454607967288,43.0703999718288,1309467.59809264,0.0,1.0
2017-07-07,45.34,45.48,44.62,45.21,1238248,42.3603456555904,42.4911451348975,41.6876626191541,42.2388889962339,1325347.17200993,0.0,1.0
2017-07-10,45.37,45.915,44.96,45.14,919333,42.388374115442,42.8975578027445,42.0053184974712,42.1734892565803,983999.482886631,0.0,1.0
2017-07-11,45.27,45.38,44.78,45.37,1107831,42.2949459159369,42.3977169353925,41.8371477383622,42.388374115442,1185756.55516095,0.0,1.0
2017-07-12,45.48,45.98,45.11,45.67,1019880,42.4911451348975,42.9582861324228,42.1454607967288,42.6686587139571,1091619.02445188,0.0,1.0
2017-07-13,45.22,45.5,44.65,45.34,1674573,42.2482318161844,42.5098307747985,41.7156910790056,42.3603456555904,1792363.55711795,0.0,1.0
2017-07-14,45.16,45.75,45.14,45.35,864215,42.1921748964813,42.7434012735612,42.1734892565803,42.3696884755409,925004.446814019,0.0,1.0
2017-07-17,45.42,45.85,44.92,45.03,1310269,42.4350882151945,42.8368294730662,41.9679472176692,42.0707182371248,1402434.17612811,0.0,1.0
2017-07-18,44.8,45.39,44.28,45.39,1148165,41.8558333782632,42.407059755343,41.3700067408369,42.407059755343,1228927.67503019,0.0,1.0
2017-07-19,45.47,45.78,44.85,44.92,2648530,42.481802314947,42.7714297334127,41.9025474780157,41.9679472176692,2834829.32779497,0.0,1.0
2017-07-20,45.16,45.755,44.92,45.5,872439,42.1921748964813,42.7480726835364,41.9679472176692,42.5098307747985,933806.928338406,0.0,1.0
2017-07-21,45.01,45.3,44.48,45.03,1566732,42.0520325972238,42.3229743757884,41.556863139847,42.0707182371248,1676936.95083494,0.0,1.0
2017-07-24,44.72,45.04,44.42,45.04,916287,41.7810908186591,42.0800610570753,41.500806220144,42.0800610570753,980739.225259774,0.0,1.0
2017-07-25,45.68,46.18,45.03,45.28,1511373,42.6780015339076,43.1451425314329,42.0707182371248,42.3042887358874,1617683.96266513,0.0,1.0
2017-07-26,45.36,45.73,45.12,45.71,864489,42.3790312954915,42.7247156336601,42.1548036166793,42.7060299937591,925297.720152742,0.0,1.0
2017-07-27,45.52,45.66,45.18,45.38,997786,42.5285164146995,42.6593158940066,42.2108605363824,42.3977169353925,1067970.91808031,0.0,1.0
2017-07-28,44.58,45.45,44.3,45.36,1393781,41.650291339352,42.463116675046,41.3886923807379,42.3790312954915,1491820.46468169,0.0,1.0
2017-07-31,43.43,44.74,41.78,44.63,4406223,40.575867045044,41.7997764585601,39.0343017532106,41.6970054391046,4716159.5999308,0.0,1.0
2017-08-01,43.89,44.05,42.95,43.62,1663164,41.0056367627672,41.1551218819753,40.1274116874197,40.7533806241035,1780152.04061604,0.0,1.0
2017-08-02,43.84,44.14,43.59,43.79,1468351,40.9589226630147,41.2392072615298,40.725352164252,40.9122085632621,1571635.76712254,0.0,1.0
2017-08-03,43.86,44.16,43.1701,43.61,1821169,40.9776083029157,41.2578929014308,40.3330471545303,40.744037804153,1949271.21538024,0.0,1.0
2017-08-04,40.06,41.16,38.78,40.67,8168000,37.4273367217237,38.4550469162793,36.231455768059,37.9972487387045,8742542.4478595,0.0,1.0
2017-08-07,39.18,40.15,39.17,39.91,3145593,36.6051685660793,37.5114221012783,36.5958257461288,37.2871944224661,3366856.06344144,0.0,1.0
2017-08-08,39.19,39.86,39.07,39.13,2720951,36.6145113860298,37.2404803227136,36.5023975466237,36.5584544663267,2912344.46817406,0.0,1.0
2017-08-09,39.15,39.51,38.63,39.17,2746949,36.5771401062277,36.9134816244459,36.0913134688015,36.5958257461288,2940171.18445216,0.0,1.0
2017-08-10,38.81,39.229,38.42,38.77,2575175,36.2594842279106,36.6509483838367,35.8951142498409,36.2221129481085,2756314.48924664,0.0,1.0
2017-08-11,39.07,39.37,38.59,38.64,1639042,36.5023975466237,36.7826821451388,36.0539421889995,36.100656288752,1754333.28340163,0.0,1.0
2017-08-14,39.28,39.61,39.15,39.32,1632061,36.6985967655843,37.006909823951,36.5771401062277,36.7359680453863,1746861.23530803,0.0,1.0
2017-08-15,38.65,39.49,38.55,39.26,2241989,36.1099991087025,36.8947959845449,36.0165709091974,36.6799111256833,2399691.96867459,0.0,1.0
2017-08-16,38.44,39.13,38.4,38.97,1509447,35.9137998897419,36.5584544663267,35.8764286099399,36.4089693471186,1615622.48656882,0.0,1.0
2017-08-17,37.77,38.62,37.74,38.32,1520509,35.287830953058,36.081970648851,35.2598024932065,35.8016860503358,1627462.5948644,0.0,1.0
2017-08-18,37.67,38.05,37.4,37.66,1655478,35.194402753553,35.5494299116722,34.9421466148893,35.1850599336025,1771925.40236258,0.0,1.0
2017-08-21,37.23,37.82,37.0351,37.69,2313926,34.7833186757307,35.3345450528106,34.6012271148954,35.213088393454,2476689.06417798,0.0,1.0
2017-08-22,37.62,37.78,37.21,37.4,1993979,35.1476886538005,35.2971737730085,34.7646330358297,34.9421466148893,2134236.78350152,0.0,1.0
2017-08-23,37.58,37.81,37.25,37.45,900943,35.1103173739984,35.3252022328601,34.8020043156318,34.9888607146419,964315.918291122,0.0,1.0
2017-08-24,37.44,37.7,37.37,37.59,1482011,34.9795178946914,35.2224312134045,34.9141181550378,35.1196601939489,1586256.62043275,0.0,1.0
2017-08-25,37.77,38.02,37.51,37.66,1071158,35.287830953058,35.5214014518207,35.0449176343449,35.1850599336025,1146503.95241972,0.0,1.0
2017-08-28,37.7,38.2,37.535,38.06,1994698,35.2224312134045,35.6895722109298,35.0682746842212,35.5587727316227,2135006.35843051,0.0,1.0
2017-08-29,38.25,38.32,37.385,37.42,1606570,35.7362863106823,35.8016860503358,34.9281323849636,34.9608322547903,1719577.18174065,0.0,1.0
2017-08-30,38.63,39.59,37.61,38.12,2182442,36.0913134688015,36.98822418405,35.1383458338499,35.6148296513257,2335956.39385301,0.0,1.0
2017-08-31,38.57,38.96,38.11,38.73,2465039,36.231455768059,36.5978096117081,35.7993461063192,36.3817547808381,2624143.91623253,0.21,1.0
2017-09-01,38.61,39.13,38.51,38.7,1640238,36.2690305212538,36.7575023127859,36.1750936382669,36.3535737159421,1746106.47899421,0.0,1.0
2017-09-05,38.35,38.74,38.04,38.6,1147840,36.0247946254878,36.3911484691368,35.7335902882283,36.2596368329551,1221926.85503489,0.0,1.0
2017-09-06,38.62,38.68,38.15,38.39,1092109,36.2784242095525,36.3347863393447,35.8369208595139,36.0623693786826,1162598.72083679,0.0,1.0
2017-09-07,38.96,39.1,38.2794,38.67,1931147,36.5978096117081,36.7293212478898,35.958475186099,36.325392651046,2055792.07931424,0.0,1.0
2017-09-08,39.1,39.31,38.55,38.87,1107984,36.7293212478898,36.9265887021623,36.2126683914617,36.5132664170198,1179498.36610414,0.0,1.0
2017-09-11,39.34,39.62,39.12,39.28,796601,36.9547697670584,37.2177930394218,36.7481086244872,36.8984076372663,848017.279975995,0.0,1.0
2017-09-12,40.0,40.35,39.48,39.48,1159471,37.5747531947722,37.9035322852264,37.0862814032401,37.0862814032401,1234308.57308872,0.0,1.0
2017-09-13,40.14,40.26,39.762,39.93,828285,37.7062648309539,37.8189890905382,37.3511834132633,37.5089973766813,881746.310568172,0.0,1.0
2017-09-14,40.4,40.445,39.93,40.14,1089771,37.9505007267199,37.992772324064,37.5089973766813,37.7062648309539,1160109.81559993,0.0,1.0
2017-09-15,40.43,40.7199,40.0,40.45,1466768,37.978681791616,38.2510048153951,37.5747531947722,37.9974691682133,1561439.93004758,0.0,1.0
2017-09-18,40.2,40.87,40.11,40.51,1323342,37.762626960746,38.3920040767584,37.6780837660578,38.0538312980055,1408756.55857574,0.0,1.0
2017-09-19,40.49,40.61,40.13,40.26,936422,38.0350439214081,38.1477681809924,37.6968711426552,37.8189890905382,996862.96822334,0.0,1.0
2017-09-20,40.98,41.22,40.47,40.65,1147522,38.4953346480441,38.7207831672127,38.0162565448107,38.1853429341872,1221588.32985725,0.0,1.0
2017-09-21,41.1,41.23,40.81,40.93,1879149,38.6080589076284,38.7301768555114,38.3356419469663,38.4483662065506,2000437.89004735,0.0,1.0
2017-09-22,40.93,41.13,40.72,41.08,1930818,38.4483662065506,38.6362399725245,38.2510987522781,38.589271531031,2055441.84414618,0.0,1.0
2017-09-25,41.61,41.62,40.7016,40.74,1194306,39.0871370108617,39.0965306991604,38.2338143658085,38.2698861288754,1271391.98366436,0.0,1.0
2017-09-26,41.84,42.06,41.47,41.6,1174577,39.3031918417317,39.5098529843029,38.95562537468,39.077743322563,1250389.58357115,0.0,1.0
2017-09-27,42.1,42.26,41.78,41.9,1298626,39.5474277374977,39.6977267502768,39.2468297119395,39.3595539715238,1382445.27464327,0.0,1.0
2017-09-28,42.14,42.25,41.71,42.1,1450793,39.5850024906925,39.6883330619781,39.1810738938487,39.5474277374977,1544433.83032185,0.0,1.0
2017-09-29,42.1,42.243,41.965,42.06,1637095,39.5474277374977,39.681757480169,39.4206129454653,39.5098529843029,1742760.61536742,0.0,1.0
2017-10-02,43.06,43.12,42.0,42.01,1669124,40.4492218141722,40.5055839439644,39.4534908545108,39.4628845428095,1776856.913841,0.0,1.0
2017-10-03,42.81,43.06,42.45,42.97,1515829,40.2143796067049,40.4492218141722,39.876206827952,40.364678619484,1613667.55187193,0.0,1.0
2017-10-04,42.95,43.45,42.67,42.82,2501209,40.3458912428866,40.8155756578213,40.0828679705232,40.2237732950036,2662648.4938275,0.0,1.0
2017-10-05,43.1,43.25,42.8082,42.93,1318591,40.486796567367,40.6277018918474,40.2126887428111,40.3271038662892,1403698.90725825,0.0,1.0
2017-10-06,42.92,43.1,42.53,42.79,1471011,40.3177101779905,40.486796567367,39.9513563343415,40.1955922301075,1565956.79271652,0.0,1.0
2017-10-09,42.59,43.1,42.46,43.1,1311436,40.0077184641337,40.486796567367,39.8856005162506,40.486796567367,1396082.09076137,0.0,1.0
2017-10-10,42.55,42.9194,42.48,42.84,886768,39.9701437109389,40.3171465566926,39.904387892848,40.242560671601,944004.07146081,0.0,1.0
2017-10-11,42.61,42.655,42.3,42.47,2304367,40.026505840731,40.0687774380752,39.7353015034716,39.8949942045493,2453101.40886899,0.0,1.0
2017-10-12,42.61,42.63,42.4,42.49,750687,40.026505840731,40.0452932173284,39.8292383864585,39.9137815811467,799139.779956767,0.0,1.0
2017-10-13,42.61,42.99,42.57,42.94,736051,40.026505840731,40.3834659960814,39.9889310875363,40.3364975545879,783559.105428705,0.0,1.0
2017-10-16,42.57,42.94,42.55,42.8,1102857,39.9889310875363,40.3364975545879,39.9701437109389,40.2049859184062,1174040.44602315,0.0,1.0
2017-10-17,42.54,42.8,42.415,42.67,1340111,39.9607500226402,40.2049859184062,39.8433289189065,40.0828679705232,1426607.90670098,0.0,1.0
2017-10-18,42.55,42.71,42.45,42.51,965626,39.9701437109389,40.120442723718,39.876206827952,39.9325689577441,1027951.92824777,0.0,1.0
2017-10-19,43.06,43.06,42.27,42.41,1499142,40.4492218141722,40.4492218141722,39.7071204385755,39.8386320747572,1595903.49640256,0.0,1.0
2017-10-20,43.19,43.45,43.03,43.29,1142002,40.5713397620552,40.8155756578213,40.4210407492761,40.6652766450422,1215712.04375484,0.0,1.0
2017-10-23,42.58,43.24,42.495,43.24,1898718,39.998324775835,40.6183082035487,39.9184784252961,40.6183082035487,2021269.96300715,0.0,1.0
2017-10-24,42.72,42.7392,42.53,42.59,1200301,40.1298364120167,40.1478722935502,39.9513563343415,40.0077184641337,1277773.92844406,0.0,1.0
2017-10-25,42.5,42.735,42.44,42.67,1273691,39.9231752694454,40.1439269444647,39.8668131396533,40.0828679705232,1355900.85544696,0.0,1.0
2017-10-26,42.69,42.99,42.55,42.65,715373,40.1016553471206,40.3834659960814,39.9701437109389,40.0640805939258,761546.452525501,0.0,1.0
2017-10-27,42.74,42.88,42.49,42.5,836844,40.1486237886141,40.2801354247958,39.9137815811467,39.9231752694454,890857.747660661,0.0,1.0
2017-10-30,42.99,43.04,42.5,42.64,1339676,40.3834659960814,40.4304344375748,39.9231752694454,40.0546869056271,1426144.82980704,0.0,1.0
2017-10-31,43.09,43.54,42.9114,43.14,1426787,40.4774028790683,40.9001188525095,40.3096316060536,40.5243713205618,1518878.37304386,0.0,1.0
2017-11-01,43.94,44.15,43.14,43.43,2107107,41.2758663844572,41.4731338387298,40.5243713205618,40.7967882812239,2243109.34427446,0.0,1.0
2017-11-02,44.46,44.52,43.84,43.88,2240333,41.7643381759893,41.8207003057814,41.1819295014703,41.2195042546651,2384934.36099184,0.0,1.0
2017-11-03,46.86,46.94,44.56,44.56,2712342,44.0188233676756,44.0939728740651,41.8582750589762,41.8582750589762,2887408.98543267,0.0,1.0
2017-11-06,48.57,48.655,47.07,47.07,2445348,45.6251440667521,45.704990417291,44.2160908219481,44.2160908219481,2603181.9688335,0.0,1.0
2017-11-07,48.08,48.77,47.98,48.7,1656887,45.1648533401161,45.813017832726,45.0709164571292,45.7472620146351,1763830.0817694,0.0,1.0
2017-11-08,47.62,48.35,47.28,47.97,1841272,44.7327436783762,45.4184829241808,44.4133582762207,45.0615227688305,1960116.13484789,0.0,1.0
2017-11-09,47.05,47.45,46.85,47.18,1633516,44.1973034453507,44.5730509772985,44.0094296793769,44.3194213932338,1738950.61030211,0.0,1.0
2017-11-10,47.04,47.32,46.87,47.0,888079,44.1879097570521,44.4509330294155,44.0282170559743,44.1503350038573,945399.689410132,0.0,1.0
2017-11-13,46.68,47.04,46.228,46.96,1146794,43.8497369782991,44.1879097570521,43.4251422671982,44.1127602506625,1220813.34140026,0.0,1.0
2017-11-14,45.66,46.43,45.47,46.43,1232758,42.8915807718324,43.6148947708318,42.7131006941572,43.6148947708318,1312325.85199949,0.0,1.0
2017-11-15,45.27,45.62,45.0,45.54,1161534,42.5252269281834,42.8540060186376,42.2715973441187,42.7788565122481,1236504.72856504,0.0,1.0
2017-11-16,46.42,46.53,45.3439,45.4,3307237,43.6055010825331,43.7088316538187,42.5946462847107,42.6473448760664,3520701.23559469,0.0,1.0
2017-11-17,46.7,46.815,46.38,46.45,1323760,43.8685243548965,43.9765517703315,43.5679263293383,43.6336821474292,1409201.53821176,0.0,1.0
2017-11-20,46.78,47.23,46.48,46.6,1322080,43.943673861286,44.3663898347272,43.6618632123252,43.7745874719096,1407413.10331102,0.0,1.0
2017-11-21,47.56,47.84,46.9,46.99,1410921,44.6763815485841,44.9394048209475,44.0563981208703,44.1409413155586,1501988.30867776,0.0,1.0
2017-11-22,47.26,47.81,47.1,47.78,2030082,44.3945708996233,44.9112237560514,44.2442718868442,44.8830426911553,2161112.79770955,0.0,1.0
2017-11-24,46.89,47.435,46.8,47.41,601098,44.0470044325717,44.5589604448504,43.9624612378834,44.5354762241037,639895.620215152,0.0,1.0
2017-11-27,46.93,47.13,46.5,46.79,997493,44.0845791857664,44.2724529517403,43.6806505889226,43.9530675495847,1061875.77049878,0.0,1.0
2017-11-28,47.64,47.685,46.82,46.96,1846304,44.7515310549736,44.7938026523178,43.9812486144808,44.1127602506625,1965472.92319342,0.0,1.0
2017-11-29,48.2,48.75,47.68,47.7,1280800,45.2775775997005,45.7942304561286,44.7891058081684,44.8078931847658,1363468.70289298,0.0,1.0
2017-11-30,48.41,48.75,48.04,48.23,1477278,45.474845053973,45.7942304561286,45.1272785869214,45.3057586645965,1572628.293623,0.0,1.0
2017-12-01,48.67,48.93,47.52,48.46,1100914,45.719080949739,45.963316845505,44.6388067953893,45.5218134954665,1171972.03589688,0.0,1.0
2017-12-04,49.39,50.38,48.82,48.91,1944342,46.5926939615175,47.5266232391425,46.054977104703,46.1398797663053,2061075.31492631,0.21,1.0
2017-12-05,48.86,49.37,48.75,49.34,1303293,46.0927116209707,46.5738267033836,45.9889417012346,46.5455258161829,1381539.37445998,0.0,1.0
2017-12-06,49.15,49.52,48.77,48.79,1019928,46.3662868639114,46.7153311393874,46.0078089593684,46.0266762175023,1081161.86545483,0.0,1.0
2017-12-07,49.54,49.645,48.98,48.98,1105131,46.7341983975213,46.8332515027239,46.2059151697738,46.2059151697738,1171480.23540089,0.0,1.0
2017-12-08,50.38,50.4,49.5,49.92,969575,47.5266232391425,47.5454904972764,46.6964638812536,47.0926763020642,1027785.80027057,0.0,1.0
2017-12-11,50.13,50.39,49.82,50.39,1402039,47.2907825124695,47.5360568682095,46.998340011395,47.5360568682095,1486213.83144734,0.0,1.0
2017-12-12,50.43,50.73,50.17,50.24,966671,47.5737913844771,47.8568002564847,47.3285170287372,47.3945524322057,1024707.45154666,0.0,1.0
2017-12-13,50.03,50.48,49.89,50.29,1089545,47.1964462218003,47.6209595298117,47.0643754148635,47.4417205775403,1154958.49187097,0.0,1.0
2017-12-14,49.87,50.16,49.75,50.08,1201208,47.0455081567296,47.3190833996703,46.9323046079266,47.2436143671349,1273325.45246259,0.0,1.0
2017-12-15,50.45,50.92,50.05,50.38,1914778,47.592658642611,48.0360392087562,47.2153134799342,47.5266232391425,2029736.36806898,0.0,1.0
2017-12-18,50.84,50.93,50.32,50.59,835914,47.9605701762209,48.0454728378231,47.470021464741,47.7247294495479,886100.136087845,0.0,1.0
2017-12-19,50.62,51.44,50.6,50.81,1122455,47.7530303367486,48.5265879202361,47.7341630786148,47.9322692890201,1189844.32400042,0.0,1.0
2017-12-20,50.9,51.18,50.421,50.58,834159,48.0171719506224,48.2813135644961,47.5653011183169,47.7152958204809,884239.770381763,0.0,1.0
2017-12-21,51.26,51.4025,50.55,50.76,1244872,48.3567825970315,48.4912118112351,47.6869949332802,47.8851011436855,1319610.92721494,0.0,1.0
2017-12-22,51.07,51.3,50.52,50.99,462966,48.17754364476,48.3945171132992,47.6586940460794,48.1020746122247,490761.293152221,0.0,1.0
2017-12-26,51.45,51.47,50.97,51.1,601221,48.536021549303,48.5548888074368,48.0832073540908,48.2058445319608,637316.769331379,0.0,1.0
2017-12-27,51.45,51.5,51.19,51.48,788292,48.536021549303,48.5831896946376,48.290747193563,48.5643224365037,835619.033150492,0.0,1.0
2017-12-28,51.76,51.79,51.3,51.69,442385,48.8284640503775,48.8567649375782,48.3945171132992,48.7624286469091,468944.662612687,0.0,1.0
2017-12-29,51.65,52.03,51.39,51.73,1061628,48.7246941306414,49.0831720351843,48.4794197749015,48.8001631631767,1125365.42667627,0.0,1.0
2018-01-02,52.33,52.43,51.78,51.8,1007850,49.3661809071919,49.4605171978611,48.8473313085113,48.8661985666452,1068358.7332622,0.0,1.0
2018-01-03,53.1,53.29,52.7056,53.13,1183529,50.0925703453448,50.2718092976162,49.7205080149454,50.1208712325455,1254585.05057208,0.0,1.0
2018-01-04,53.26,53.5,52.75,53.32,823029,50.2435084104155,50.4699155080216,49.7623933280026,50.300110184817,872441.553681651,0.0,1.0
2018-01-05,53.41,53.52,52.93,53.34,944617,50.3850128464193,50.4887827661554,49.9321986512071,50.3189774429508,1001329.38585894,0.0,1.0
2018-01-08,53.78,53.82,52.87,53.33,1148867,50.7340571218953,50.771791638163,49.8755968768056,50.3095438138839,1217842.03284888,0.0,1.0
2018-01-09,53.81,53.93,53.365,53.76,939271,50.7623580090961,50.8755615578991,50.3425615156181,50.7151898637615,995662.425708108,0.0,1.0
2018-01-10,54.06,54.07,53.5,53.62,1175930,50.9981987357691,51.007632364836,50.4699155080216,50.5831190568246,1246529.82607036,0.0,1.0
2018-01-11,56.15,56.19,54.14,54.19,1691331,52.9698272107553,53.007561727023,51.0736677683044,51.120835913639,1792874.18235559,0.0,1.0
2018-01-12,57.07,57.29,56.1677,56.39,2108854,53.837721084912,54.0452609243842,52.9865247342038,53.1962343083614,2235464.19415083,0.0,1.0
2018-01-16,58.03,58.26,57.17,57.38,1868483,54.7433494753363,54.9603229438754,53.9320573755812,54.1301635859865,1980661.93481366,0.0,1.0
2018-01-17,58.13,58.43,57.72,58.36,1481775,54.8376857660055,55.1206946380131,54.4509069742618,55.0546592345446,1570736.9767124,0.0,1.0
2018-01-18,60.06,60.5,59.01,59.34,2490370,56.658376175921,57.0734558548655,55.6678451238944,55.9791548831028,2639885.43786692,0.0,1.0
2018-01-19,60.43,60.61,58.83,60.11,1767556,57.0074204513971,57.1772257746016,55.4980398006899,56.7055443212556,1873675.53617105,0.0,1.0
2018-01-22,61.29,61.565,60.141,60.38,2404330,57.8187125511522,58.0781373504925,56.7347885713631,56.9602523060625,2548679.81658411,0.0,1.0
2018-01-23,61.46,61.88,60.9,61.22,1976241,57.9790842452898,58.3752966661004,57.4508010175423,57.7526771476837,2094889.44920456,0.0,1.0
2018-01-24,61.28,62.09,60.97,61.72,2795830,57.8092789220853,58.5734028765058,57.5168364210107,58.2243586010297,2963684.4740948,0.0,1.0
2018-01-25,61.22,61.745,60.61,61.7,1482684,57.7526771476837,58.247942673697,57.1772257746016,58.2054913428959,1571700.55074478,0.0,1.0
2018-01-26,61.53,61.55,60.96,61.27,940593,58.0451196487583,58.0639869068921,57.5074027919438,57.7998452930183,997063.795202945,0.0,1.0
2018-01-29,61.61,62.05,61.36,61.36,928651,58.1205886812936,58.5356683602381,57.8847479546206,57.8847479546206,984404.828102071,0.0,1.0
2018-01-30,60.37,61.27,60.07,61.18,1239908,56.9508186769955,57.7998452930183,56.6678098049879,57.7149426314161,1314348.90136594,0.0,1.0
2018-01-31,60.7,61.4,60.27,60.94,1120925,57.2621284362039,57.9224824708883,56.8564823863263,57.48853553381,1188222.46671819,0.0,1.0
2018-02-01,60.44,61.03,60.1566,60.43,1004841,57.016854080464,57.5734381954123,56.7495050327075,57.0074204513971,1065169.08060715,0.0,1.0
2018-02-02,58.79,60.03,58.61,59.93,2242436,55.4603052844222,56.6300752887203,55.2904999612176,56.5357389980511,2377066.11537585,0.0,1.0
2018-02-05,56.25,58.95,56.02,58.29,2410049,53.0641635014245,55.6112433494929,52.8471900328854,54.9886238310762,2554742.17069983,0.0,1.0
2018-02-06,57.16,57.489,55.3,55.9,2460563,53.9226237465142,54.2329901428159,52.1679687400671,52.7339864840823,2608288.90191182,0.0,1.0
2018-02-07,57.04,57.86,56.88,56.88,1464867,53.8094201977112,54.5829777811986,53.6584821326405,53.6584821326405,1552813.86368765,0.0,1.0
2018-02-08,55.31,57.028,55.3,56.99,1823705,52.1774023691341,53.7980998428309,52.1679687400671,53.7622520523766,1933195.57835386,0.0,1.0
2018-02-09,55.01,56.455,53.22,56.1,1940386,51.8943934971265,53.2575528972964,50.2057738941478,52.9226590654207,2056881.80681619,0.0,1.0
2018-02-12,56.31,56.8,55.1,55.35,1547996,53.1207652758261,53.5830131001051,51.9792961587287,52.2151368854017,1640933.71598447,0.0,1.0
2018-02-13,55.82,56.36,55.33,55.9,1631100,52.658517451547,53.1679334211607,52.1962696272679,52.7339864840823,1729027.06734531,0.0,1.0
2018-02-14,57.37,57.48,55.22,55.39,1068612,54.1207299569196,54.2244998766557,52.0924997075318,52.2528714016694,1132768.72815278,0.0,1.0
2018-02-15,57.85,58.73,57.01,58.0,885451,54.5735441521317,55.4037035100207,53.7811193105104,54.7150485881355,938611.210721581,0.0,1.0
2018-02-16,57.63,58.44,57.18,57.68,1363411,54.3660043126595,55.13012826708,53.9414910046481,54.4131724579941,1445266.70523961,0.0,1.0
2018-02-20,58.04,58.599,57.17,57.48,1918868,54.7527831044032,55.280122969244,53.9320573755812,54.2244998766557,2034071.92119598,0.0,1.0
2018-02-21,57.43,59.99,57.37,59.7,3047836,54.1773317313211,56.5923407724526,54.1207299569196,56.3187655295119,3230820.26903896,0.0,1.0
2018-02-22,58.11,59.57,57.7,57.89,1688314,54.8188185078716,56.1961283516419,54.4320397161279,54.6112786683994,1789676.04940104,0.0,1.0
2018-02-23,58.15,58.57,56.8407,58.52,1281460,54.8565530241393,55.25276544495,53.6214079704075,55.2055972996154,1358395.57704636,0.0,1.0
2018-02-26,58.58,58.69,57.66,58.24,1137507,55.2621990740169,55.365968993753,54.3943051998602,54.9414556857416,1205800.00753771,0.0,1.0
2018-02-27,57.8,59.34,57.8,58.7,1296462,54.5263760067971,55.9791548831028,54.5263760067971,55.3754026228199,1374298.25871169,0.0,1.0
2018-02-28,56.9,58.1,56.9,57.71,1599138,53.8754556011796,55.0116690760727,53.8754556011796,54.6423996967325,1688912.90448795,0.21,1.0
2018-03-01,55.78,57.21,55.26,56.83,1615058,52.8149896912794,54.168977415527,52.3226305188258,53.8091764818109,1705726.646291,0.0,1.0
2018-03-02,56.59,56.78,54.94,55.24,1230304,53.5819337868323,53.7618342536903,52.0196402588543,52.3036936275776,1299372.72583301,0.0,1.0
2018-03-05,57.06,57.45,56.2,56.24,1054697,54.0269507311654,54.3962201105056,53.212664407492,53.2505381899885,1113907.22603348,0.0,1.0
2018-03-06,57.57,57.74,56.97,57.29,1180877,54.5098414579949,54.6708050336048,53.9417347205484,54.2447249805199,1247170.91577651,0.0,1.0
2018-03-07,57.66,57.72,56.49,57.0,1343056,54.5950574686119,54.6518681423566,53.4872493305912,53.9701400574207,1418454.57355774,0.0,1.0
2018-03-08,57.17,57.9071,56.34,57.79,1258356,54.1311036330306,54.8290227599837,53.3452226462295,54.7181472617253,1328999.55278396,0.0,1.0
2018-03-09,58.52,58.68,57.36,57.51,970772,55.4093437922853,55.560838922271,54.3110040998886,54.4530307842503,1025270.71341909,0.0,1.0
2018-03-12,58.28,58.88,58.18,58.5,983921,55.1821010973067,55.7502078347532,55.0874166410656,55.3904069010371,1039157.89250002,0.0,1.0
2018-03-13,57.83,58.8161,57.7,58.48,579976,54.7560210442218,55.6897044672151,54.6329312511084,55.3714700097888,612535.597736595,0.0,1.0
2018-03-14,57.5,58.24,57.31,58.13,655778,54.4435623386262,55.1442273148102,54.2636618717681,55.040074412945,692593.0887011,0.0,1.0
2018-03-15,57.31,57.87,56.95,57.54,862692,54.2636618717681,54.7938948267182,53.9227978293002,54.4814361211226,911123.149720987,0.0,1.0
2018-03-16,57.64,58.21,57.11,57.41,1577653,54.5761205773637,55.1158219779379,54.0742929592859,54.3583463280092,1666221.74603076,0.0,1.0
2018-03-19,56.84,57.55,56.43,57.55,955675,53.818644927435,54.4909045667467,53.4304386568465,54.4909045667467,1009326.17447432,0.0,1.0
2018-03-20,57.18,57.63,57.14,57.22,589182,54.1405720786547,54.5666521317396,54.1026982961583,54.1784458611511,622258.418530496,0.0,1.0
2018-03-21,58.3,59.18,57.06,57.3,1088234,55.2010379885549,56.0342612034765,54.0269507311654,54.254193426144,1149326.97847374,0.0,1.0
2018-03-22,55.9,57.87,55.87,57.61,1257784,52.9286110387688,54.7938948267182,52.9002057018964,54.5477152404914,1328395.44095536,0.0,1.0
2018-03-23,54.85,56.4,54.7,56.12,1112042,51.9344242482373,53.4020333199742,51.7923975638757,53.1369168424991,1174471.54912996,0.0,1.0
2018-03-26,56.32,56.44,54.96,55.71,880665,53.3262857549813,53.4399071024706,52.0385771501025,52.7487105719107,930105.146041732,0.0,1.0
2018-03-27,55.76,57.02,55.39,56.55,920979,52.7960528000312,53.989076948669,52.4457203119392,53.5440600043358,972682.356283454,0.0,1.0
2018-03-28,55.85,56.4199,55.56,55.9,728004,52.8812688106482,53.4208755267662,52.6066838875491,52.9286110387688,768873.824597281,0.0,1.0
2018-03-29,57.22,57.58,55.97,55.97,1137126,54.1784458611511,54.519309903619,52.9948901581375,52.9948901581375,1200963.75386537,0.0,1.0
2018-04-02,55.97,57.06,55.19,56.97,1025857,52.9948901581375,54.0269507311654,52.256351399457,53.9417347205484,1083448.16110886,0.0,1.0
2018-04-03,57.26,57.3,55.98,56.29,762408,54.2163196436476,54.254193426144,53.0043586037616,53.297880418109,805209.250036488,0.0,1.0
2018-04-04,58.03,58.11,55.9,55.97,866863,54.9453899567039,55.0211375216968,52.9286110387688,52.9948901581375,915528.307827805,0.0,1.0
2018-04-05,58.54,58.95,58.18,58.35,832061,55.4282806835335,55.816486954122,55.0874166410656,55.2483802166754,878772.53884352,0.0,1.0
2018-04-06,56.72,58.26,55.91,57.9,1065295,53.7050235799457,55.1631642060584,52.9380794843929,54.8223001635905,1125100.19309559,0.0,1.0
2018-04-09,56.9,57.83,56.79,57.08,605633,53.8754556011796,54.7560210442218,53.7713026993144,54.0458876224136,639632.97044017,0.0,1.0
2018-04-10,58.56,58.85,57.53,57.8,761796,55.4472175747817,55.7218024978809,54.4719676754985,54.7276157073494,804562.892625467,0.0,1.0
2018-04-11,58.77,59.12,57.97,57.97,770874,55.646054932888,55.9774505297318,54.8885792829593,54.8885792829593,814150.527555624,0.0,1.0
2018-04-12,58.62,59.8,58.47,59.2,1978484,55.5040282485264,56.6213048321712,55.3620015641647,56.0531980947247,2089555.2222028,0.0,1.0
2018-04-13,57.92,58.88,57.66,58.76,1105169,54.8412370548387,55.7502078347532,54.5950574686119,55.6365864872639,1167212.70193069,0.0,1.0
2018-04-16,57.96,58.35,57.835,58.34,1110884,54.8791108373352,55.2483802166754,54.7607552670338,55.2389117710513,1173248.53951891,0.0,1.0
2018-04-17,58.67,58.775,58.01,58.2,940295,55.5513704766469,55.6507891557001,54.9264530654557,55.1063535323138,993082.74803394,0.0,1.0
2018-04-18,59.39,59.66,58.62,58.72,1343905,56.2330985615828,56.4887465934337,55.5040282485264,55.5987127047675,1419351.23604459,0.0,1.0
2018-04-19,59.15,59.8,59.02,59.39,657596,56.0058558666041,56.6213048321712,55.8827660734907,56.2330985615828,694513.150422077,0.0,1.0
2018-04-20,58.58,59.31,58.222,59.21,1661491,55.4661544660299,56.1573509965899,55.1271841126868,56.0626665403488,1754766.37450338,0.0,1.0
2018-04-23,61.48,61.64,58.65,58.67,2221950,58.2120036970215,58.3634988270073,55.5324335853987,55.5513704766469,2346689.29643783,0.0,1.0
2018-04-24,59.73,62.08,59.17,61.75,1832193,56.5550257128025,58.780110434468,56.0247927578524,58.4676517288725,1935051.50975869,0.0,1.0
2018-04-25,59.64,60.37,59.32,59.55,1304600,56.4698097021855,57.1610062327454,56.166819442214,56.3845936915685,1377839.67061941,0.0,1.0
2018-04-26,59.46,59.77,58.86,59.75,1060300,56.2993776809515,56.5928994952989,55.731270943505,56.5739626040507,1119824.77599093,0.0,1.0
2018-04-27,60.22,60.75,59.4501,59.47,1292694,57.0189795483838,57.5208071664616,56.2900039197837,56.3088461265756,1365265.27301218,0.0,1.0
2018-04-30,58.95,60.69,58.92,60.24,1054684,55.816486954122,57.4639964927169,55.7880816172496,57.037916439632,1113893.49621919,0.0,1.0
2018-05-01,59.04,59.39,58.07,59.04,875776,55.9017029647389,56.2330985615828,54.9832637392004,55.9017029647389,924941.679730481,0.0,1.0
2018-05-02,58.74,59.45,58.68,59.06,1302693,55.6176495960157,56.2899092353274,55.560838922271,55.9206398559872,1375825.61247755,0.0,1.0
2018-05-03,58.99,59.37,57.83,58.44,1223861,55.8543607366184,56.2141616703345,54.7560210442218,55.3335962272924,1292568.01864475,0.0,1.0
2018-05-04,45.76,48.65,45.58,47.14,12390583,43.3276071759223,46.0639879612898,43.1571751546884,44.6342526720494,13086184.8838743,0.0,1.0
2018-05-07,44.49,45.22,43.8601,45.22,6302667,42.1251145816605,42.8163111122204,41.5286971917979,42.8163111122204,6656495.9553149,0.0,1.0
2018-05-08,44.67,45.84,44.04,44.36,3163816,42.2955466028945,43.4033547409152,41.6990345285756,42.0020247885471,3341431.23972131,0.0,1.0
2018-05-09,45.42,46.67,45.34,46.05,3487992,43.0056800247026,44.1892357277162,42.9299324597098,43.6021920990215,3683806.33788375,0.0,1.0
2018-05-10,46.36,46.6,45.33,45.47,2116288,43.8957139133689,44.1229566083475,42.9204640140856,43.0530222528232,2235095.478197,0.0,1.0
2018-05-11,46.55,46.71,46.115,46.4,1625413,44.0756143802269,44.2271095102127,43.6637369955782,43.9335876958653,1716662.97143991,0.0,1.0
2018-05-14,46.84,47.11,46.34,46.55,1624717,44.3501993033261,44.605847335177,43.8767770221206,44.0756143802269,1715927.89830581,0.0,1.0
2018-05-15,48.48,48.59,46.68,46.76,3374060,45.9030243856799,46.0071772875451,44.1987041733403,44.2744517383332,3563478.24547764,0.0,1.0
2018-05-16,49.25,49.99,48.61,48.61,2727813,46.6320946987363,47.3327596749204,46.0261141787934,46.0261141787934,2880951.2229276,0.0,1.0
2018-05-17,49.78,49.82,48.84,48.84,2505214,47.1339223168141,47.1717960993105,46.2438884281479,46.2438884281479,2645855.61290138,0.0,1.0
2018-05-18,49.9,50.15,49.34,49.78,2369474,47.2475436643034,47.4842548049061,46.7173107093533,47.1339223168141,2502495.22896003,0.0,1.0
2018-05-21,50.12,50.67,49.89,50.1,1946550,47.4558494680338,47.9766139773598,47.2380752186793,47.4369125767856,2055828.46147801,0.0,1.0
2018-05-22,50.13,50.37,49.82,49.88,1479804,47.4653179136579,47.6925606086365,47.1717960993105,47.2286067730552,1562879.54617606,0.0,1.0
2018-05-23,49.02,49.97,48.4,49.72,2151716,46.4143204493818,47.3138227836722,45.8272768206871,47.0771116430695,2272512.39054616,0.0,1.0
2018-05-24,48.75,49.18,48.25,48.79,1484825,46.1586724175309,46.5658155793676,45.6852501363254,46.1965462000273,1568182.42290929,0.0,1.0
2018-05-25,48.53,48.66,48.04,48.3,1102959,45.9503666138005,46.0734564069139,45.4864127782192,45.732592364446,1164878.633502,0.0,1.0
2018-05-29,48.39,48.51,47.77,48.11,1225640,45.817808375063,45.9314297225523,45.2307647463682,45.5526918975879,1294446.89092287,0.0,1.0
2018-05-30,49.56,49.63,48.5217,48.72,1091411,46.9256165130837,46.9918956324525,45.9425078039325,46.1302670806586,1152682.33385743,0.0,1.0
2018-05-31,48.74,49.27,48.45,49.01,1871902,46.3480413300131,46.8520311105815,46.0722733368718,46.6047908408687,1968508.2877692,0.21,1.0
2018-06-01,49.0,49.35,48.73,49.06,1675663,46.5952815997259,46.9281050397239,46.3385320888703,46.6523370465827,1762141.66286921,0.0,1.0
2018-06-04,48.77,49.53,48.51,49.09,973208,46.3765690534415,47.0992713802944,46.1293287837286,46.6808647700111,1023433.92641457,0.0,1.0
2018-06-05,49.11,49.33,48.7003,48.86,1899788,46.6998832522967,46.9090865574383,46.3102896426761,46.4621522237267,1997833.44587722,0.0,1.0
2018-06-06,49.61,49.65,48.86,49.12,1727655,47.1753453094368,47.213382274008,46.4621522237267,46.7093924934395,1816816.89848394,0.0,1.0
2018-06-07,49.67,50.0,49.235,49.82,1054286,47.2324007562936,47.546205714006,46.8187487665817,47.3750393734356,1108696.25048696,0.0,1.0
2018-06-08,50.34,50.35,49.4545,49.58,780439,47.8695199128613,47.8790291540041,47.0274766096662,47.1468175860084,820716.383442244,0.0,1.0
2018-06-11,50.33,50.54,50.12,50.25,836277,47.8600106717185,48.0597047357173,47.6603166077196,47.783936742576,879436.105827527,0.0,1.0
2018-06-12,49.82,50.51,49.51,50.46,1010592,47.3750393734356,48.0311770122889,47.0802528980088,47.9836308065749,1062747.26323987,0.0,1.0
2018-06-13,49.44,49.94,49.44,49.91,1316230,47.0136882100091,47.4891502671492,47.0136882100091,47.4606225437208,1384158.82007202,0.0,1.0
2018-06-14,48.89,49.63,48.68,49.45,1400104,46.4906799471551,47.1943637917224,46.2909858831563,47.023197451152,1472361.44185903,0.0,1.0
2018-06-15,48.68,48.9,48.19,48.85,2344312,46.2909858831563,46.5001891882979,45.825033067159,46.4526429825839,2465298.71815767,0.0,1.0
2018-06-18,49.71,50.24,48.38,48.38,1373886,47.2704377208648,47.7744275014332,46.0057086488722,46.0057086488722,1444790.36693698,0.0,1.0
2018-06-19,49.21,49.405,48.17,49.2,721424,46.7949756637247,46.9804058660093,45.8060145848734,46.7854664225819,758655.70045633,0.0,1.0
2018-06-20,49.69,49.875,48.85,49.31,714890,47.2514192385792,47.427340199721,46.4526429825839,46.8900680751527,751784.489702624,0.0,1.0
2018-06-21,48.69,49.5,48.441,49.5,923637,46.3004951242991,47.070743656866,46.0637150198433,47.070743656866,971304.6352802,0.0,1.0
2018-06-22,49.52,49.85,48.98,49.42,1322529,47.0897621391516,47.403567096864,46.5762631174403,46.9946697277235,1390782.90279892,0.0,1.0
2018-06-25,48.5,49.33,48.155,49.1,940040,46.1198195425858,46.9090865574383,45.7917507231592,46.6903740111539,988554.171550945,0.0,1.0
2018-06-26,48.72,49.15,48.1,48.61,969112,46.3290228477275,46.7379202168679,45.7394498968738,46.2244211951567,1019126.53748785,0.0,1.0
2018-06-27,48.48,49.71,48.44,48.92,1011129,46.1008010603002,47.2704377208648,46.062764095729,46.5192076705835,1063311.97707133,0.0,1.0
2018-06-28,48.2,48.435,47.61,48.41,1519268,45.8345423083018,46.0580094751576,45.2734970808765,46.0342363723006,1597675.33201126,0.0,1.0
2018-06-29,48.78,49.57,48.59,48.6,828296,46.3860782945843,47.1373083448656,46.205402712871,46.2149119540138,871043.217393899,0.0,1.0
2018-07-02,48.59,48.76,47.91,48.3,1194022,46.205402712871,46.3670598122987,45.5587743151606,45.9296347197298,1255643.83326625,0.0,1.0
2018-07-03,48.41,49.13,48.29,49.13,417250,46.0342363723006,46.7189017345823,45.920125478587,46.7189017345823,438783.698650729,0.0,1.0
2018-07-05,48.73,48.85,48.4,48.8,1012735,46.3385320888703,46.4526429825839,46.0247271311578,46.4050967768699,1065000.86052258,0.0,1.0
2018-07-06,49.05,49.255,48.31,48.61,860041,46.6428278054399,46.8377672488673,45.9391439608726,46.2244211951567,904426.533184594,0.0,1.0
2018-07-09,49.69,49.77,49.03,49.11,1151595,47.2514192385792,47.3274931677216,46.6238093231543,46.6998832522967,1211027.23414664,0.0,1.0
2018-07-10,49.76,50.25,49.39,49.72,918464,47.3179839265788,47.783936742576,46.9661420042951,47.2799469620076,965864.663864693,0.0,1.0
2018-07-11,48.84,49.41,48.83,49.28,647796,46.4431337414411,46.9851604865807,46.4336245002983,46.8615403517243,681227.860637862,0.0,1.0
2018-07-12,48.89,49.28,48.44,49.28,614612,46.4906799471551,46.8615403517243,46.062764095729,46.8615403517243,646331.280036242,0.0,1.0
2018-07-13,49.45,49.54,48.64,48.99,1147194,47.023197451152,47.1087806214372,46.2529489185851,46.5857723585831,1206399.10458939,0.0,1.0
2018-07-16,48.09,49.53,47.94,49.4,1450040,45.729940655731,47.0992713802944,45.587302038589,46.9756512454379,1524874.57014141,0.0,1.0
2018-07-17,48.39,48.63,47.9,47.98,1224840,46.015217890015,46.2434396774423,45.5492650740178,45.6253390031602,1288052.30786186,0.0,1.0
2018-07-18,49.1,49.19,48.06,48.3,1442375,46.6903740111539,46.7759571814391,45.7014129323026,45.9296347197298,1516813.99003318,0.0,1.0
2018-07-19,49.32,49.56,48.48,48.72,679754,46.8995773162955,47.1277991037228,46.1008010603002,46.3290228477275,714835.169065616,0.0,1.0
2018-07-20,48.92,49.17,48.605,49.13,863751,46.5192076705835,46.7569386991535,46.2196665745852,46.7189017345823,908328.001182183,0.0,1.0
2018-07-23,48.74,49.01,48.5,48.87,629858,46.3480413300131,46.6047908408687,46.1198195425858,46.4716614648695,662364.105128222,0.0,1.0
2018-07-24,49.59,49.73,49.02,49.02,1347844,47.1563268271512,47.2894562031504,46.6143000820115,46.6143000820115,1417404.37513288,0.0,1.0
2018-07-25,50.41,50.5,49.22,49.47,1293533,47.9360846008609,48.0216677711461,46.8044849048675,47.0422159334376,1360290.45911749,0.0,1.0
2018-07-26,50.59,51.92,50.16,50.38,1746781,48.1072509414313,49.3719800134239,47.6983535722908,47.9075568774325,1836929.96503971,0.0,1.0
2018-07-27,50.4,51.08,50.26,50.67,1150301,47.9265753597181,48.5732037574285,47.7934459837188,48.1833248705737,1209666.4525863,0.0,1.0
2018-07-30,50.71,51.215,50.36,50.5,739667,48.2213618351449,48.7015785128564,47.8885383951469,48.0216677711461,777840.196596498,0.0,1.0
2018-07-31,51.25,51.5,50.87,51.0,1019914,48.7348608568562,48.9725918854262,48.3735096934297,48.4971298282861,1072550.35883921,0.0,1.0
2018-08-01,51.09,51.35,50.46,50.84,1430411,48.5827129985714,48.8299532682842,47.9836308065749,48.3449819700013,1504232.54444742,0.0,1.0
2018-08-02,51.7,51.79,50.075,50.65,1913917,49.1627767082822,49.2483598785674,47.617525022577,48.1643063882881,2012691.62413543,0.0,1.0
2018-08-03,55.65,56.01,53.43,53.97,2789975,52.9189269596887,53.2612596408295,50.8078754259868,51.3213744476981,2933961.77266164,0.0,1.0
2018-08-06,56.29,57.049,55.25,55.65,2182998,53.527518392828,54.2492697955666,52.5385573139766,52.9189269596887,2295659.52447488,0.0,1.0
2018-08-07,56.35,57.0,55.64,56.85,1584996,53.5845738396848,54.2026745139669,52.9094177185459,54.0600358968248,1666795.46369469,0.0,1.0
2018-08-08,56.33,56.46,55.61,56.17,1003806,53.5655553573992,53.6891754922556,52.8808899951175,53.4134074991144,1055611.04711275,0.0,1.0
2018-08-09,56.14,56.8,56.07,56.38,950317,53.384879775686,54.0124896911108,53.3183150876863,53.6131015631132,999361.553386854,0.0,1.0
2018-08-10,55.66,56.0,55.25,55.59,743695,52.9284362008315,53.2517503996867,52.5385573139766,52.8618715128319,782076.076136739,0.0,1.0
2018-08-13,55.42,56.7,55.13,56.53,1296226,52.7002144134043,53.9173972796828,52.424446420263,53.7557401802552,1363122.44114377,0.0,1.0
2018-08-14,56.28,56.56,55.53,55.62,1130516,53.5180091516852,53.7842679036836,52.8048160659751,52.8903992362603,1188860.37594686,0.0,1.0
2018-08-15,55.22,56.1,54.6038,55.74,1337322,52.5100295905482,53.3468428111148,51.9240701513288,53.0045101299739,1406339.34918392,0.0,1.0
2018-08-16,55.86,56.22,55.2,55.34,830690,53.1186210236875,53.4609537048284,52.4910111082626,52.6241404842619,873560.768441401,0.0,1.0
2018-08-17,56.82,57.0101,55.83,56.51,1152759,54.0315081733964,54.2122788475211,53.0900933002591,53.7367216979696,1212251.30658578,0.0,1.0
2018-08-20,57.0,57.19,56.69,56.87,1203971,54.2026745139669,54.3833500956801,53.90788803854,54.0790543791104,1266106.28747326,0.0,1.0
2018-08-21,57.62,57.83,57.18,57.21,1676822,54.7922474648205,54.9919415288194,54.3738408545373,54.4023685779657,1763360.47726522,0.0,1.0
2018-08-22,57.51,57.89,57.3,57.6,1030222,54.6876458122497,55.0489969756762,54.4879517482509,54.7732289825349,1083390.34054249,0.0,1.0
2018-08-23,57.56,57.61,57.14,57.5,566576,54.7351920179637,54.7827382236777,54.3358038899661,54.6781365711069,595816.208140769,0.0,1.0
2018-08-24,57.7,57.86,57.3,57.73,964173,54.8683213939629,55.0204692522478,54.4879517482509,54.8968491173913,1013932.64249052,0.0,1.0
2018-08-27,58.63,58.8,57.82,58.0,1020454,55.7526808202435,55.9143379196711,54.9824322876766,55.153598628247,1073118.22749654,0.0,1.0
2018-08-28,58.28,58.94,58.01,58.63,1034305,55.4198573802454,56.0474672956703,55.1631078693898,55.7526808202435,1087684.05855708,0.0,1.0
2018-08-29,58.33,58.49,56.0,58.23,848032,55.4674035859594,55.6195514442442,53.2517503996867,55.3723111745314,891797.765210726,0.0,1.0
2018-08-30,57.75,58.42,57.45,58.11,686669,54.915867599677,55.5529867562446,54.6305903653929,55.2582002808178,722107.042705326,0.0,1.0
2018-08-31,57.41,57.6,57.0,57.08,1178229,54.7922474648205,54.9735839396214,54.4009424402503,54.4772946401664,1234520.02828374,0.21,1.0
2018-09-04,56.55,57.42,56.32,57.42,1418359,53.971461315722,54.80179148981,53.7519487409631,54.80179148981,1486122.47092586,0.0,1.0
2018-09-05,56.92,56.98,56.085,56.28,1222541,54.3245902403342,54.3818543902713,53.5276641537095,53.713772641005,1280949.07687558,0.0,1.0
2018-09-06,56.38,57.24,56.34,57.0,1237233,53.8092128909002,54.6299990399987,53.7710367909422,54.4009424402503,1296343.00136355,0.0,1.0
2018-09-07,56.11,56.35,55.64,56.03,846389,53.5515242161832,53.7805808159317,53.1029550416759,53.4751720162671,886826.051827827,0.0,1.0
2018-09-10,56.97,57.31,56.31,56.31,1135294,54.3723103652818,54.6968072149254,53.7424047159736,53.7424047159736,1189533.76719667,0.0,1.0
2018-09-11,57.15,57.46,56.63,56.67,785396,54.5441028150931,54.8399675897681,54.0478135156382,54.0859896155962,822919.052352248,0.0,1.0
2018-09-12,57.62,57.8,57.01,57.24,559330,54.9926719896004,55.1644644394117,54.4104864652398,54.6299990399987,586052.530891656,0.0,1.0
2018-09-13,57.45,58.7,57.31,58.0,757298,54.8304235647786,56.0234266884683,54.6968072149254,55.3553449392021,793478.643268177,0.0,1.0
2018-09-14,57.84,58.0596,56.76,57.25,735776,55.2026405393698,55.4122273281396,54.1718858405019,54.6395430649883,770928.408934509,0.0,1.0
2018-09-17,57.63,58.44,57.52,58.06,678560,55.0022160145899,55.7752820387408,54.8972317397052,55.4126090891392,710978.859281359,0.0,1.0
2018-09-18,58.57,58.8,57.9,57.9,801580,55.8993543636046,56.1188669383635,55.2599046893069,55.2599046893069,839876.258581041,0.0,1.0
2018-09-19,58.9,59.24,58.43,58.57,1109202,56.2143071882587,56.5388040379023,55.7657380137513,55.8993543636046,1162195.19669978,0.0,1.0
2018-09-20,59.0,59.99,58.83,59.37,781804,56.3097474381538,57.2546059121161,56.147499013332,56.662876362766,819155.441083476,0.0,1.0
2018-09-21,59.43,59.8,59.1,59.19,1170158,56.7201405127031,57.0732694373152,56.405187688049,56.4910839129547,1226063.42846462,0.0,1.0
2018-09-24,59.06,59.8,58.74,59.37,672647,56.3670115880909,57.0732694373152,56.0616027884264,56.662876362766,704783.35999621,0.0,1.0
2018-09-25,58.62,59.3416,58.54,59.14,797207,55.9470744885522,56.6357713317958,55.870722288636,56.4433637880071,835294.33428306,0.0,1.0
2018-09-26,58.15,58.89,58.08,58.64,726515,55.4985053140448,56.2047631632691,55.4316971391182,55.9661625385312,761224.955716217,0.0,1.0
2018-09-27,58.37,58.84,58.09,58.33,646328,55.7084738638142,56.1570430383216,55.4412411641077,55.6702977638562,677206.944355108,0.0,1.0
2018-09-28,58.1,58.78,58.01,58.46,2180489,55.4507851890973,56.0997788883844,55.3648889641916,55.7943700887199,2284663.96766026,0.0,1.0
2018-10-01,58.61,59.14,58.385,58.64,1808485,55.9375304635626,56.4433637880071,55.7227899012985,55.9661625385312,1894887.11731822,0.0,1.0
2018-10-02,60.25,60.6,59.03,59.16,1750294,57.5027505618435,57.8367914364767,56.3383795131224,56.4624518379861,1833915.98609851,0.0,1.0
2018-10-03,59.54,60.49,59.18,60.37,1516225,56.8251247875878,57.731807161592,56.4815398879651,57.6172788617177,1588664.11358447,0.0,1.0
2018-10-04,59.11,59.76,58.7738,59.42,1070033,56.4147317130385,57.0350933373572,56.0938615928909,56.7105964877136,1121154.85989951,0.0,1.0
2018-10-05,58.72,59.29,58.31,59.08,778299,56.0425147384473,56.5865241628498,55.6512097138771,56.38609963807,815482.986323718,0.0,1.0
2018-10-08,59.33,59.7495,58.34,58.48,2480147,56.6247002628079,57.0250721111182,55.6798417888457,55.8134581386989,2598638.41798822,0.0,1.0
2018-10-09,58.71,59.44,58.63,59.26,1302919,56.0329707134578,56.7296845376926,55.9566185135417,56.5578920878813,1365167.21344613,0.0,1.0
2018-10-10,56.22,58.75,56.0801,58.75,1484149,53.6565084910679,56.0711468134159,53.5229875814646,56.0711468134159,1555055.65170887,0.0,1.0
2018-10-11,46.53,50.0,46.12,47.51,6788188,44.4083482762254,47.720124947588,44.0170432516552,45.3436627251981,7112500.2370128,0.0,1.0
2018-10-12,46.71,47.09,45.585,47.08,3620043,44.5801407260367,44.9428136756384,43.506437914716,44.9332696506489,3792994.05017901,0.0,1.0
2018-10-15,45.23,46.79,45.07,46.52,2137091,43.1676250275881,44.6564929259528,43.0149206277558,44.3988042512359,2239192.58630107,0.0,1.0
2018-10-16,46.87,46.945,45.32,45.54,2579092,44.732845125869,44.8044253132904,43.2535212524938,43.4634898022631,2702310.61091381,0.0,1.0
2018-10-17,46.74,47.02,46.26,46.83,2431304,44.6087728010053,44.8760055007117,44.1506596015084,44.6946690259109,2547461.89649582,0.0,1.0
2018-10-18,46.79,48.44,46.38,47.12,2076492,44.6564929259528,46.2312570492232,44.2651879013826,44.9714457506069,2175698.41055598,0.0,1.0
2018-10-19,46.66,47.22,46.4,47.02,1915980,44.5324206010891,45.0668860005021,44.2842759513617,44.8760055007117,2007517.7947505,0.0,1.0
2018-10-22,46.22,46.99,46.0,46.99,1654327,44.1124835015503,44.8473734257432,43.902514951781,44.8473734257432,1733364.06999875,0.0,1.0
2018-10-23,44.98,45.38,44.21,45.09,1347165,42.9290244028502,43.3107854024309,42.1941344786573,43.0340086777349,1411527.10882423,0.0,1.0
2018-10-24,42.61,45.21,42.51,45.07,1937393,40.6670904803345,43.1485369776091,40.5716502304393,43.0149206277558,2029953.8215039,0.0,1.0
2018-10-25,43.61,44.065,42.92,43.02,1389998,41.6214929792862,42.0557461163093,40.9629552550095,41.0583955049047,1456406.49676281,0.0,1.0
2018-10-26,44.16,44.78,42.22,42.86,2301144,42.1464143537097,42.7381439030598,40.2948735057433,40.9056911050724,2411083.37680108,0.0,1.0
2018-10-29,43.4,44.71,42.66,44.71,2910800,41.4210684545064,42.6713357281332,40.7148106052821,42.6713357281332,3049866.28094226,0.0,1.0
2018-10-30,44.53,44.65,43.12,43.49,1552537,42.4995432783219,42.6140715781961,41.1538357547999,41.506964679412,1626710.95445075,0.0,1.0
2018-10-31,43.86,45.89,43.84,45.45,2212902,41.8600936040242,43.7975306768963,41.8410055540452,43.3775935773575,2318625.53003631,0.0,1.0
2018-11-01,44.83,44.96,43.75,44.06,2197142,42.7858640280074,42.9099363528711,41.7551093291395,42.0509741038145,2302112.58081697,0.0,1.0
2018-11-02,45.97,46.97,43.555,43.555,3005319,43.8738828768124,44.8282853757642,41.5690008418439,41.5690008418439,3148901.01744369,0.0,1.0
2018-11-05,47.33,47.95,46.46,46.57,3409268,45.1718702753868,45.7635998247369,44.3415401012988,44.4465243761835,3572149.07100984,0.0,1.0
2018-11-06,48.17,48.74,47.13,47.13,1815909,45.9735683745063,46.5175777989088,44.9809897755964,44.9809897755964,1902665.80608753,0.0,1.0
2018-11-07,49.21,49.45,48.06,49.26,1607232,46.9661469734161,47.1952035731645,45.8685840996216,47.0138670983637,1684019.06089439,0.0,1.0
2018-11-08,48.23,49.45,48.09,49.21,1248310,46.0308325244434,47.1952035731645,45.8972161745901,46.9661469734161,1307949.21573555,0.0,1.0
2018-11-09,46.6,47.89,46.5,47.65,2097145,44.475156451152,45.7063356747998,44.3797162012568,45.4772790750514,2197338.12757546,0.0,1.0
2018-11-12,45.02,46.7381,44.91,46.63,1755228,42.9672005028082,44.6069594362572,42.8622162279235,44.5037885261206,1839085.71271325,0.0,1.0
2018-11-13,44.5,45.59,43.98,45.21,1733409,42.4709112033533,43.5112099272107,41.9746219038984,43.1485369776091,1816224.28891777,0.0,1.0
2018-11-14,44.75,46.32,44.65,45.15,2092740,42.7095118280913,44.2079237514455,42.6140715781961,43.091272827672,2192722.67444658,0.0,1.0
2018-11-15,45.77,46.505,44.31,44.35,3428116,43.683002377022,44.3844882137516,42.2895747285525,42.3277508285106,3591897.55241125,0.0,1.0
2018-11-16,44.67,46.97,44.58,45.6,2914434,42.6331596281751,44.8282853757642,42.5472634032695,43.5207539522003,3053673.89880159,0.0,1.0
2018-11-19,43.65,44.62,42.9,44.41,2368507,41.6596690792443,42.5854395032275,40.9438672050305,42.3850149784476,2481664.70917813,0.0,1.0
2018-11-20,41.4,42.91,41.3,42.88,2997901,39.5122634566029,40.95341123002,39.4168232067077,40.9247791550515,3141128.61533017,0.0,1.0
2018-11-21,41.66,42.2,41.52,41.84,1620759,39.7604081063303,40.2757854557643,39.6267917564771,39.9322005561416,1698192.32638233,0.0,1.0
2018-11-23,40.21,41.03,40.18,41.0,842776,38.3765244828503,39.1591345319907,38.3478924078817,39.1305024570222,883040.437263773,0.0,1.0
2018-11-26,41.22,41.8,40.51,40.67,1964569,39.3404710067915,39.8940244561836,38.6628452325358,38.8155496323681,2058428.18114761,0.0,1.0
2018-11-27,40.71,41.49,40.28,40.97,1385281,38.8537257323261,39.5981596815085,38.4433326577769,39.1018703820536,1451464.13753263,0.0,1.0
2018-11-28,41.8,41.87,40.14,40.9,2000949,39.8940244561836,39.9608326311102,38.3097163079236,39.035062207127,2096546.27077955,0.0,1.0
2018-11-29,41.08,41.98,40.89,41.85,1334633,39.2068546569383,40.0658169059949,39.0255181821375,39.9417445811312,1398396.38042215,0.0,1.0
2018-11-30,40.93,41.37,40.6,41.06,2661283,39.0636942820955,39.4836313816343,38.7487414574415,39.1877666069593,2788428.36531018,0.0,1.0
2018-12-03,41.36,42.18,40.99,41.8,1760571,39.6745118814247,40.4610955309113,39.3195899908026,40.096581156759,1835365.15276178,0.21,1.0
2018-12-04,38.76,41.35,38.39,41.26,2087783,37.1804661635401,39.6649193978943,36.8255442729181,39.5785870461214,2176478.06576869,0.0,1.0
2018-12-06,37.34,37.695,35.65,37.6,3351233,35.818333502234,36.1588666675605,34.197203785609,36.0677380740224,3493603.07933353,0.0,1.0
2018-12-07,36.53,38.2,36.23,37.57,3086326,35.0413423362776,36.6432870858419,34.7535678303679,36.0389606234314,3217442.06309354,0.0,1.0
2018-12-10,35.71,36.52,35.2,36.51,2006691,34.254758686791,35.0317498527473,33.7655420267444,35.022157369217,2091941.04285524,0.0,1.0
2018-12-11,33.8,36.58,33.72,36.42,4916455,32.4225943324989,35.0893047539293,32.3458544642563,34.9358250174441,5125320.24105895,0.0,1.0
2018-12-12,34.11,34.87,33.96,34.37,2839759,32.719961321939,33.4489900702437,32.5760740689841,32.9693658937274,2960400.18314605,0.0,1.0
2018-12-13,33.53,34.57,33.47,34.37,2587421,32.1635972771801,33.1612155643339,32.1060423759981,32.9693658937274,2697342.13441209,0.0,1.0
2018-12-14,32.9,33.9,32.71,33.05,1641593,31.5592708147696,32.5185191678021,31.3770136276934,31.7031580677245,1711332.62289204,0.0,1.0
2018-12-17,32.58,33.31,32.33,32.85,1966575,31.2523113417992,31.9525626395129,31.0124992535411,31.511308397118,2050120.79904332,0.0,1.0
2018-12-18,32.38,33.1886,32.22,32.7,2026613,31.0604616711927,31.8361098894548,30.9069819347075,31.3674211441631,2112709.38708749,0.0,1.0
2018-12-19,31.94,33.7,31.785,32.39,2520832,30.6383923958584,32.3266694971956,30.4897089011384,31.070054154723,2627924.24092342,0.0,1.0
2018-12-20,31.05,32.32,30.61,31.86,1869878,29.7846613616595,31.0029067700108,29.3625920863252,30.5616525276158,1949315.83055491,0.0,1.0
2018-12-21,30.23,31.7,30.08,31.24,3877810,28.9980777121728,30.4081727911306,28.8541904592179,29.9669185487356,4042550.59468272,0.0,1.0
2018-12-24,29.99,30.82,29.78,29.95,1197564,28.767858107445,29.564034240462,28.5664159533082,28.7294881733237,1248439.98555128,0.0,1.0
2018-12-26,32.31,32.32,30.01,30.15,2421588,30.9933142864804,31.0029067700108,28.7870430745057,28.9213378439302,2524464.06850169,0.0,1.0
2018-12-27,32.15,32.15,30.55,31.25,2434982,30.8398345499952,30.8398345499952,29.3050371851432,29.976511032266,2538427.08439602,0.0,1.0
2018-12-28,31.83,32.47,31.61,32.31,2152032,30.5328750770248,31.1467940229656,30.3218404393577,30.9933142864804,2243456.5492833,0.0,1.0
2018-12-31,32.2,32.55,31.6626,31.96,1780061,30.8877969676469,31.2235338912082,30.3722969027272,30.6575773629191,1855683.14438343,0.0,1.0
2019-01-02,32.94,33.0863,31.35,31.66,1485602,31.5976407488909,31.7379787829396,30.0724358675692,30.3698028570093,1548714.67363327,0.0,1.0
2019-01-03,32.37,33.1,32.0,32.89,2114902,31.0508691876624,31.7511204853761,30.6959472970404,31.5496783312393,2204749.15939555,0.0,1.0
2019-01-04,34.12,34.21,32.8355,33.12,2435264,32.7295538054693,32.8158861572422,31.497399295999,31.7703054524368,2538721.06457238,0.0,1.0
2019-01-07,34.91,35.13,33.71,34.0,2203763,33.487360004365,33.6983946420321,32.336261980726,32.6144440031054,2297385.2319195,0.0,1.0
2019-01-08,35.29,35.83,35.02,35.22,1472247,33.8518743785173,34.3698684891549,33.5928773231985,33.784726993805,1534792.31457185,0.0,1.0
2019-01-09,35.8,36.2,35.12,35.54,1711951,34.3410910385639,34.7247903797769,33.6888021585018,34.0916864667754,1784679.63441161,0.0,1.0
2019-01-10,36.12,36.13,35.22,35.45,1336099,34.6480505115343,34.6576429950646,33.784726993805,34.0053541150025,1392860.35339663,0.0,1.0
2019-01-11,36.64,36.88,35.4583,35.8,2968782,35.1468596551112,35.377079259839,34.0133158763327,34.3410910385639,3094904.45369509,0.0,1.0
2019-01-14,36.69,37.15,35.7538,36.03,2136547,35.1948220727628,35.6360763151578,34.2967737646538,34.5617181597614,2227313.70165573,0.0,1.0
2019-01-15,36.5,36.9067,36.3001,36.89,1072731,35.0125648856867,35.402691190865,34.8208111399155,35.3866717433693,1118303.71833189,0.0,1.0
2019-01-16,36.44,36.78,36.27,36.4,946877,34.9550099845047,35.2811544245358,34.7919377644892,34.9166400503834,987103.076076804,0.0,1.0
2019-01-17,37.35,37.63,36.33,36.44,999540,35.8279259857643,36.0965155246134,34.8494926656711,34.9550099845047,1042003.35277107,0.0,1.0
2019-01-18,38.53,38.6,37.71,37.77,1963538,36.9598390423427,37.0269864270549,36.173255392856,36.2308102940379,2046954.7784915,0.0,1.0
2019-01-22,37.0,38.63,36.78,38.22,2175606,35.4921890622029,37.0557638776459,35.2811544245358,36.6624720529026,2268032.04104773,0.0,1.0
2019-01-23,36.49,37.48,36.16,37.18,1045016,35.0029724021563,35.9526282716585,34.6864204456556,35.6648537657488,1089411.30489966,0.0,1.0
2019-01-24,36.82,37.23,36.4,36.4,1571038,35.3195243586571,35.7128161834004,34.9166400503834,34.9166400503834,1637780.24224218,0.0,1.0
2019-01-25,37.32,37.62,37.08,37.12,1573878,35.7991485351733,36.0869230410831,35.5689289304455,35.6072988645668,1640740.89366371,0.0,1.0
2019-01-28,36.43,37.015,36.04,36.77,2661000,34.9454175009744,35.5065777874984,34.5713106432917,35.2715619410054,2774046.98333614,0.0,1.0
2019-01-29,36.24,36.72,36.2,36.45,1923470,34.7631603138982,35.2235995233538,34.7247903797769,34.964602468035,2005184.57385854,0.0,1.0
2019-01-30,36.27,36.73,35.53,36.5,2622104,34.7919377644892,35.2331920068841,34.0820939832451,35.0125648856867,2733498.568656,0.0,1.0
2019-01-31,36.57,36.86,36.05,36.44,2328744,35.0797122703989,35.3578942927784,34.580903126822,34.9550099845047,2427675.78660735,0.0,1.0
2019-02-01,36.32,36.91,36.27,36.56,1063595,34.8399001821408,35.40585671043,34.7919377644892,35.0701197868686,1108779.59460406,0.0,1.0
2019-02-04,36.2,36.435,35.69,36.22,1807297,34.7247903797769,34.9502137427395,34.2355737197303,34.7439753468376,1884076.208509,0.0,1.0
2019-02-05,35.73,36.61,35.38,36.08,2865639,34.2739436538516,35.1180822045202,33.9382067302902,34.609680577413,2987379.64046614,0.0,1.0
2019-02-06,36.17,36.33,35.39,35.83,1897653,34.6960129291859,34.8494926656711,33.9477992138206,34.3698684891549,1978270.79296084,0.0,1.0
2019-02-07,34.76,36.06,34.55,36.0,1699926,33.3434727514101,34.5904956103523,33.1420305972733,34.5329407091704,1772143.7776004,0.0,1.0
2019-02-08,34.48,34.85,33.495,34.53,2371053,33.074883212561,33.429805103183,32.130023584824,33.1228456302126,2471782.19540778,0.0,1.0
2019-02-11,34.4,34.43,33.92,34.41,1606674,32.9981433443184,33.0269207949094,32.5377041348628,33.0077358278487,1674930.16268493,0.0,1.0
2019-02-12,36.64,37.12,34.82,34.82,3032355,35.1468596551112,35.6072988645668,33.401027652592,33.401027652592,3161178.21877274,0.0,1.0
2019-02-13,36.12,37.17,36.11,36.64,2152631,34.6480505115343,35.6552612822184,34.638458028004,35.1468596551112,2244080.99653734,0.0,1.0
2019-02-14,35.69,36.06,35.45,35.93,1895701,34.2355737197303,34.5904956103523,34.0053541150025,34.4657933244581,1976235.86634999,0.0,1.0
2019-02-15,36.31,36.64,35.64,35.65,2058891,34.8303076986105,35.1468596551112,34.1876113020787,34.197203785609,2146358.64996916,0.0,1.0
2019-02-19,37.0,37.15,35.87,36.01,1858118,35.4921890622029,35.6360763151578,34.4082384232762,34.5425331927007,1937056.23171086,0.0,1.0
2019-02-20,37.7,38.06,36.78,37.22,3509871,36.1636629093257,36.5089923164174,35.2811544245358,35.7032236998701,3658980.48081511,0.0,1.0
2019-02-21,37.82,38.13,37.5,37.62,2940753,36.2787727116896,36.5761397011296,35.9718132387192,36.0869230410831,3065684.70063386,0.0,1.0
2019-02-22,38.39,39.0,37.25,38.13,3689242,36.8255442729181,37.4106857682679,35.732001150461,36.5761397011296,3845971.68015671,0.0,1.0
2019-02-25,37.96,38.87,37.83,38.85,2874964,36.4130674811141,37.2859834823737,36.2883651952199,37.2667985153131,2997100.79346111,0.0,1.0
2019-02-26,38.3,38.82,38.04,38.06,1885298,36.7392119211452,37.2380210647221,36.4898073493567,36.5089923164174,1965390.91679431,0.0,1.0
2019-02-27,38.4,38.5,37.58,38.04,1572056,36.8351367564484,36.9310615917517,36.0485531069618,36.4898073493567,1638841.48982919,0.0,1.0
2019-02-28,37.6,38.39,37.455,38.39,1393441,36.0677380740224,36.8255442729181,35.9286470628327,36.8255442729181,1452638.40755614,0.0,1.0
2019-03-01,37.44,38.42,37.41,37.9,1632498,36.115700491674,37.0610366690736,36.0867616291006,36.5594297178004,1692358.84360295,0.21,1.0
2019-03-04,37.68,38.17,37.3,37.84,1708388,36.3472113922617,36.8198794809615,35.9806524663312,36.5015519926535,1771031.59704034,0.0,1.0
2019-03-05,37.43,37.94,37.28,37.76,1272563,36.1060542041496,36.5980148678983,35.9613598912823,36.4243816924576,1319225.65730059,0.0,1.0
2019-03-06,36.8,37.52,36.8,37.29,1134776,35.498338090107,36.1928707918699,35.498338090107,35.9710061788068,1176386.2492379,0.0,1.0
2019-03-07,36.37,36.82,35.9,36.72,1376301,35.0835477265541,35.5176306651559,34.6301722129033,35.4211677899111,1426767.54814375,0.0,1.0
2019-03-08,36.52,36.54,35.71,35.84,1648289,35.2282420394214,35.2475346144703,34.446892749938,34.5722944877564,1708728.87192723,0.0,1.0
2019-03-11,37.18,37.41,36.4,36.46,1294774,35.8648970160374,36.0867616291006,35.1124865891275,35.1703643142745,1342251.09578521,0.0,1.0
2019-03-12,37.28,37.53,37.05,37.31,1428428,35.9613598912823,36.2025170793944,35.7394952782191,35.9902987538557,1480805.95397365,0.0,1.0
2019-03-13,37.8,38.02,37.26,37.54,1359897,36.4629668425555,36.6751851680942,35.9420673162333,36.2121633669189,1409762.04218267,0.0,1.0
2019-03-14,37.58,37.94,37.47,37.8,1024524,36.2507485170168,36.5980148678983,36.1446393542475,36.4629668425555,1062091.50141897,0.0,1.0
2019-03-15,37.74,38.1437,37.59,37.71,1792340,36.4050891174086,36.7945097447721,36.2603948045413,36.3761502548352,1858061.96990337,0.0,1.0
2019-03-18,38.1,38.41,37.7,37.8,1045819,36.7523554682901,37.0513903815491,36.3665039673107,36.4629668425555,1084167.35178726,0.0,1.0
2019-03-19,37.69,38.98,37.56,38.35,1531046,36.3568576797862,37.6012287704448,36.2314559419679,36.9935126564022,1587186.77637763,0.0,1.0
2019-03-20,37.1,37.68,36.71,37.55,874742,35.7877267158415,36.3472113922617,35.4115215023866,36.2218096544434,906817.257706248,0.0,1.0
2019-03-21,37.54,37.84,36.92,36.92,858327,36.2121633669189,36.5015519926535,35.6140935404008,35.6140935404008,889800.348394417,0.0,1.0
2019-03-22,35.59,37.36,35.57,37.34,1070474,34.3311372996442,36.0385301914782,34.3118447245952,36.0192376164292,1109726.4074731,0.0,1.0
2019-03-25,35.49,35.81,35.02,35.46,1016179,34.2346744243994,34.5433556251829,33.7812989107485,34.2057355618259,1053440.50487878,0.0,1.0
2019-03-26,35.96,36.08,35.27,35.77,1414317,34.6880499380502,34.803805388344,34.0224560988607,34.504770475085,1466177.52830815,0.0,1.0
2019-03-27,36.06,36.36,35.77,35.93,1212346,34.784512813295,35.0739014390296,34.504770475085,34.6591110754767,1256800.60533407,0.0,1.0
2019-03-28,36.68,36.89,36.11,36.27,1046723,35.3825826398131,35.5851546778273,34.8327442509175,34.9870848513092,1085104.4998846,0.0,1.0
2019-03-29,36.8,37.57,36.68,37.11,1198188,35.498338090107,36.2411022294924,35.3825826398131,35.797373003366,1242123.45626085,0.0,1.0
2019-04-01,38.64,38.775,37.15,37.15,1761767,37.2732549946123,37.4034798761929,35.835958153464,35.835958153464,1826367.91151832,0.0,1.0
2019-04-02,38.5,38.7,38.055,38.63,1268153,37.1382069692695,37.3311327197592,36.7089471744299,37.2636087070878,1314653.9503213,0.0,1.0
2019-04-03,38.94,39.31,38.7171,38.78,1501727,37.5626436203469,37.9195562587529,37.3476278714261,37.4083030199551,1556792.69997717,0.0,1.0
2019-04-04,39.89,39.95,38.88,38.88,1910218,38.479040935173,38.5369186603199,37.5047658952,37.5047658952,1980262.34979127,0.0,1.0
2019-04-05,40.53,40.54,39.74,39.82,1747763,39.0964033367401,39.1060496242646,38.3343466223057,38.4115169225016,1811850.40935549,0.0,1.0
2019-04-08,40.23,40.56,39.92,40.31,926380,38.8070147110055,39.1253421993136,38.5079797977465,38.8841850112014,960348.732762247,0.0,1.0
2019-04-09,39.21,39.85,39.02,39.85,807101,37.823093383508,38.4404557850751,37.6398139205428,38.4404557850751,836695.980657118,0.0,1.0
2019-04-10,39.74,39.95,39.08,39.36,941820,38.3343466223057,38.5369186603199,37.6976916456897,37.9677876963753,976354.890531034,0.0,1.0
2019-04-11,40.87,40.93,39.73,39.79,1380129,39.4243771125726,39.4822548377195,38.3247003347812,38.3825780599282,1430735.91420198,0.0,1.0
2019-04-12,41.18,41.67,40.755,41.24,793304,39.7234120258317,40.1960801145315,39.313444806041,39.7812897509786,822393.068821887,0.0,1.0
2019-04-15,40.51,41.36,40.49,40.74,1422075,39.0771107616911,39.8970452012724,39.0578181866422,39.2989753747543,1474220.00058601,0.0,1.0
2019-04-16,40.56,40.85,40.32,40.58,1205297,39.1253421993136,39.4050845375236,38.8938312987259,39.1446347743625,1249493.13084494,0.0,1.0
2019-04-17,40.71,41.18,40.53,40.85,1465237,39.2700365121808,39.7234120258317,39.0964033367401,39.4050845375236,1518964.67556117,0.0,1.0
2019-04-18,41.05,41.11,40.505,40.8,909019,39.5980102880133,39.6558880131603,39.0722876179289,39.3568530999012,942351.135286605,0.0,1.0
2019-04-22,41.35,41.4,40.86,41.05,1315529,39.8873989137479,39.9356303513703,39.4147308250481,39.5980102880133,1363767.14529889,0.0,1.0
2019-04-23,41.56,41.91,41.03,41.23,824799,40.0899709517621,40.4275910151191,39.5787177129644,39.7716434634541,855042.935332766,0.0,1.0
2019-04-24,41.15,41.66,41.14,41.51,736676,39.6944731632582,40.186433827007,39.6848268757337,40.0417395141397,763688.619202013,0.0,1.0
2019-04-25,39.87,40.91,39.865,40.91,746985,38.459748360124,39.4629622626705,38.4549252163618,39.4629622626705,774375.632183777,0.0,1.0
2019-04-26,39.74,39.9495,39.28,39.86,1692312,38.3343466223057,38.5364363459437,37.8906173961794,38.4501020725996,1754366.11826501,0.0,1.0
2019-04-29,39.6,40.055,39.49,39.86,719921,38.1992985969629,38.638204679327,38.0931894341936,38.4501020725996,746319.242685431,0.0,1.0
2019-04-30,39.73,39.845,38.93,39.48,1123142,38.3247003347812,38.4356326413128,37.5529973328224,38.0835431466691,1164325.65082586,0.0,1.0
2019-05-01,39.15,40.34,39.12,39.94,1157995,37.7652156583611,38.9131238737749,37.7362767957876,38.5272723727954,1200456.64931779,0.0,1.0
2019-05-02,29.72,31.34,28.0,29.1,15276166,28.6687665227712,30.2314651017378,27.0096050685597,28.0706966962531,15836316.2628357,0.0,1.0
2019-05-03,29.32,30.12,28.1,30.08,8534582,28.2829150217917,29.0546180237506,27.1060679438045,29.0160328736527,8847530.18022355,0.0,1.0
2019-05-06,29.01,29.42,28.21,28.52,4434783,27.9838801085327,28.3793778970366,27.2121771065738,27.5112120198329,4597398.72851913,0.0,1.0
2019-05-07,29.53,29.56,28.38,28.38,3653735,28.4854870598059,28.5144259223794,27.3761639944901,27.3761639944901,3787711.06576035,0.0,1.0
2019-05-08,29.26,29.63,28.98,29.51,6136108,28.2250372966448,28.5819499350508,27.9549412459592,28.466194484757,6361108.33771486,0.0,1.0
2019-05-09,29.91,29.94,28.6,29.02,3230537,28.8520459857364,28.8809848483099,27.5883823200288,27.9935263960572,3348995.13600418,0.0,1.0
2019-05-10,30.73,30.765,29.6125,29.91,2570193,29.6430415627442,29.6768035690799,28.565068931883,28.8520459857364,2664437.47760573,0.0,1.0
2019-05-13,29.53,30.16,29.24,30.01,2118239,28.4854870598059,29.0932031738485,28.2057447215959,28.9485088609813,2195911.11567345,0.0,1.0
2019-05-14,29.91,30.4,29.57,29.58,1758650,28.8520459857364,29.3247140744362,28.5240722099039,28.5337184974284,1823136.61658534,0.0,1.0
2019-05-15,29.7,29.93,29.28,29.58,1688408,28.6494739477222,28.8713385607854,28.2443298716938,28.5337184974284,1750318.96541985,0.0,1.0
2019-05-16,29.5,29.98,29.49,29.78,3595931,28.4565481972325,28.9195699984078,28.446901909708,28.7266442479181,3727787.49427932,0.0,1.0
2019-05-17,29.61,30.02,29.12,29.2,2264650,28.5626573600018,28.9581551485057,28.089989271302,28.1671595714979,2347690.75071787,0.0,1.0
2019-05-20,29.47,29.64,29.29,29.44,1684035,28.427609334659,28.5915962225753,28.2539761592183,28.3986704720856,1745785.61516578,0.0,1.0
2019-05-21,30.15,30.16,29.41,29.5,1598651,29.0835568863241,29.0932031738485,28.3697316095121,28.4565481972325,1657270.73336978,0.0,1.0
2019-05-22,29.48,29.98,29.38,29.98,1097916,28.4372556221835,28.9195699984078,28.3407927469387,28.9195699984078,1138174.65756967,0.0,1.0
2019-05-23,28.85,29.12,28.61,29.01,1874122,27.8295395081409,28.089989271302,27.5980286075533,27.9838801085327,1942842.77266548,0.0,1.0
2019-05-24,29.04,29.24,28.735,29.03,1843869,28.0128189711061,28.2057447215959,27.7186072016093,28.0031726835817,1911480.4481202,0.0,1.0
2019-05-28,28.53,29.17,28.465,29.11,2184616,27.5208583073574,28.1382207089245,27.4581574384482,28.0803429837775,2264722.04405549,0.0,1.0
2019-05-29,28.76,29.12,28.34,28.57,3606819,27.7427229204206,28.089989271302,27.3375788443922,27.5594434574553,3739074.73817741,0.0,1.0
2019-05-30,28.76,29.3,28.71,28.76,3122761,27.7427229204206,28.2636224467428,27.6944914827981,27.7427229204206,3237267.17877044,0.0,1.0
2019-05-31,27.72,28.35,27.7,28.17,3211960,26.9420810558883,27.5544010798857,26.9226423249677,27.3794525016007,3304701.33377247,0.21,1.0
2019-06-03,28.2,28.7,27.69,27.75,36297990,27.4086105979816,27.8945788709954,26.9129229595074,26.9712391522691,37346049.1308297,0.0,1.0
2019-06-04,29.15,29.16,28.23,28.44,3558641,28.3319503167079,28.3416696821682,27.4377686943624,27.6418753690282,3661392.314698,0.0,1.0
2019-06-05,29.44,29.64,28.79,29.34,3320559,28.6138119150559,28.8081992242615,27.9820531601379,28.5166182604531,3416435.99427459,0.0,1.0
2019-06-06,29.4,29.74,29.11,29.4,1710618,28.5749344532148,28.9053928788642,28.2930728548668,28.5749344532148,1760009.95846001,0.0,1.0
2019-06-07,29.39,29.76,29.145,29.5,1377842,28.5652150877545,28.9248316097848,28.3270906339777,28.6721281078176,1417625.46704434,0.0,1.0
2019-06-10,29.43,29.93,29.38,29.68,883651,28.6040925495956,29.0900608226095,28.5554957222943,28.8470766861026,909165.319085351,0.0,1.0
2019-06-11,29.83,30.15,29.7,29.82,1650133,28.9928671680067,29.3038868627356,28.8665154170231,28.9831478025465,1697778.52962116,0.0,1.0
2019-06-12,29.38,29.79,29.17,29.59,1991667,28.5554957222943,28.9539897061656,28.3513890476284,28.7596023969601,2049173.89734947,0.0,1.0
2019-06-13,30.4,30.45,29.54,29.58,4353334,29.5468709992425,29.5954678265439,28.7110055696587,28.7498830314998,4479031.08262776,0.0,1.0
2019-06-14,29.31,30.28,29.29,30.28,2516678,28.4874601640723,29.4302386137192,28.4680214331518,29.4302386137192,2589343.93431918,0.0,1.0
2019-06-17,29.92,30.26,29.1603,29.35,2526609,29.0803414571492,29.4107998827986,28.341961263132,28.5263376259134,2599561.67954194,0.0,1.0
2019-06-18,31.09,31.11,30.0,30.17,1824625,30.2175072160016,30.2369459469222,29.1580963808314,29.3233255936562,1877308.76820839,0.0,1.0
2019-06-19,30.86,31.44,30.57,31.24,1300341,29.9939618104153,30.5576850071114,29.7121002120672,30.3632976979058,1337886.72245577,0.0,1.0
2019-06-20,31.55,31.76,31.135,31.44,1005229,30.6645980271744,30.8687047018402,30.2612443605729,30.5576850071114,1034253.73200375,0.0,1.0
2019-06-21,32.06,32.27,30.89,31.25,2948343,31.1602856656485,31.3643923403144,30.0231199067961,30.3730170633661,3033472.72211321,0.0,1.0
2019-06-24,31.11,32.25,31.045,31.99,1736049,30.2369459469222,31.3449536093938,30.1737700714304,31.0922501074266,1786175.24682573,0.0,1.0
2019-06-25,31.7,31.9,31.09,31.09,1988830,30.8103885090786,31.0047758182841,30.2175072160016,30.2175072160016,2046254.98251743,0.0,1.0
2019-06-26,32.4,32.73,31.98,32.01,2928910,31.490744091298,31.8114831514871,31.0825307419663,31.1116888383471,3013478.61850693,0.0,1.0
2019-06-27,32.96,33.07,32.49,32.5,2203027,32.0350285570735,32.1419415771365,31.5782183804405,31.5879377459007,2266636.65339443,0.0,1.0
2019-06-28,33.69,33.73,32.81,33.07,2472935,32.7445422356737,32.7834196975148,31.8892380751693,32.1419415771365,2544337.90982224,0.0,1.0
2019-07-01,33.33,34.429,33.04,34.28,1525562,32.3946450791037,33.4628033431882,32.1127834807557,33.3179847978301,1569610.69756554,0.0,1.0
2019-07-02,32.07,33.2246,32.05,33.1,1554031,31.1700050311088,32.2922029671524,31.1505663001883,32.1710996735174,1598901.70438728,0.0,1.0
2019-07-03,32.25,32.32,31.78,32.31,638076,31.3449536093938,31.4129891676157,30.8881434327608,31.4032698021555,656499.647644493,0.0,1.0
2019-07-05,32.37,32.39,31.85,31.98,754349,31.4615859949171,31.4810247258377,30.9561789909827,31.0825307419663,776129.885312997,0.0,1.0
2019-07-08,31.71,32.473,31.6,32.11,860663,30.8201078745388,31.561695459158,30.7131948544758,31.2088824929499,885513.569293709,0.0,1.0
2019-07-09,31.6,31.68,31.28,31.48,825156,30.7131948544758,30.790949778158,30.4021751597469,30.5965624689525,848981.349011307,0.0,1.0
2019-07-10,31.89,32.1,31.54,31.86,876302,30.9950564528238,31.1991631274896,30.6548786617141,30.965898356443,901604.125888083,0.0,1.0
2019-07-11,31.92,32.1,31.51,32.05,630650,31.0242145492047,31.1991631274896,30.6257205653333,31.1505663001883,648859.231168385,0.0,1.0
2019-07-12,32.88,32.99,31.88,31.99,871961,31.9572736333913,32.0641866534543,30.9853370873635,31.0922501074266,897137.784934301,0.0,1.0
2019-07-15,33.12,33.15,32.39,32.96,2177595,32.1905384044379,32.2196965008187,31.4810247258377,32.0350285570735,2240470.33615496,0.0,1.0
2019-07-16,32.89,33.49,32.85,33.1,1079292,31.9669929988515,32.5501549264682,31.9281155370104,32.1710996735174,1110455.20863584,0.0,1.0
2019-07-17,32.12,32.85,32.11,32.85,984607,31.2186018584102,31.9281155370104,31.2088824929499,31.9281155370104,1013036.29750735,0.0,1.0
2019-07-18,30.94,31.93,30.79,31.93,1661922,30.0717167340975,31.0339339146649,29.9259262521933,31.0339339146649,1709907.92227357,0.0,1.0
2019-07-19,31.69,32.05,30.99,31.18,1149479,30.8006691436183,31.1505663001883,30.1203135613989,30.3049815051441,1182668.77060843,0.0,1.0
2019-07-22,31.81,32.36,31.62,31.62,1240238,30.9173015291416,31.4518666294568,30.7326335853963,30.7326335853963,1276048.32338986,0.0,1.0
2019-07-23,32.54,32.57,32.0574,32.12,1047407,31.6268152077418,31.6559733041227,31.1577586306289,31.2186018584102,1077649.56908013,0.0,1.0
2019-07-24,33.18,33.23,32.3,32.3,1190280,32.2488545971996,32.297451424501,31.3935504366952,31.3935504366952,1224647.84852946,0.0,1.0
2019-07-25,32.87,33.448,32.78,33.28,882469,31.947554267931,32.509333591535,31.8600799787885,32.3460482518024,907949.190311479,0.0,1.0
2019-07-26,32.95,33.09,32.57,32.82,1125158,32.0253091916132,32.1613803080571,31.6559733041227,31.8989574406296,1157645.53210649,0.0,1.0
2019-07-29,32.74,33.22,32.66,32.95,1109018,31.8212025169474,32.2877320590407,31.7434475932652,32.0253091916132,1141039.50976279,0.0,1.0
2019-07-30,33.02,33.04,31.05,32.19,1706398,32.0933447498351,32.1127834807557,30.1786297541605,31.2866374166321,1755668.11123012,0.0,1.0
2019-07-31,32.51,33.6659,32.25,32.95,1719407,31.597657111361,32.7211185649144,31.3449536093938,32.0253091916132,1769052.72985894,0.0,1.0
2019-08-01,30.91,32.51,30.34,32.4,2332082,30.0425586377167,31.597657111361,29.4885548064809,31.490744091298,2399417.95535024,0.0,1.0
2019-08-02,22.67,27.78,22.1,26.74,10348651,22.0338014984483,27.0003972486499,21.4797976672125,25.9895832407811,10647455.3738047,0.0,1.0
2019-08-05,21.09,22.4,21.07,22.21,5571549,20.4981417557245,21.7713786310208,20.4787030248039,21.5867106872755,5732420.51939585,0.0,1.0
2019-08-06,20.75,21.89,20.07,21.38,6925767,20.1676833300751,21.2756909925467,19.5067664787762,20.7800033540725,7125739.8729428,0.0,1.0
2019-08-07,20.14,20.47,19.79,20.35,6340159,19.5748020369982,19.8955410971873,19.2346242458885,19.778908711664,6523223.17327411,0.0,1.0
2019-08-08,20.02,20.5485,19.8,20.32,4852931,19.4581696514748,19.9718381160505,19.2443436113488,19.7497506152832,4993053.32208552,0.0,1.0
2019-08-09,19.41,20.08,19.18,20.0,2567521,18.8652883583979,19.5164858442365,18.6417429528116,19.4387309205543,2641654.96244936,0.0,1.0
2019-08-12,18.33,19.26,18.24,19.17,1914898,17.815596888688,18.7194978764938,17.7281225995455,18.6320235873513,1970188.28834676,0.0,1.0
2019-08-13,18.4,18.98,18.0318,18.3,3938490,17.8836324469099,18.447355643606,17.5257654106625,17.7864387923072,4052208.98020199,0.0,1.0
2019-08-14,17.55,18.2,16.9663,18.0,3752042,17.0574863827864,17.6892451377044,16.49016702087,17.4948578284989,3860377.5270459,0.0,1.0
2019-08-15,16.8,17.73,16.52,17.59,4668943,16.3285339732656,17.2324349610714,16.0563917403778,17.0963638446275,4803752.89835728,0.0,1.0
2019-08-16,17.38,17.41,16.79,16.88,5846263,16.8922571699617,16.9214152663425,16.3188146078053,16.4062888969478,6015066.54307172,0.0,1.0
2019-08-19,17.47,17.97,17.32,17.74,3574281,16.9797314591042,17.465699732118,16.8339409772,17.2421543265317,3677483.90016613,0.0,1.0
2019-08-20,17.05,17.49,16.535,17.42,2461677,16.5715181097725,16.9991701900247,16.0709707885683,16.9311346318028,2532754.84913169,0.0,1.0
2019-08-21,17.35,17.58,17.14,17.26,2436288,16.8630990735809,17.0866444791672,16.658992398915,16.7756247844384,2506632.77346351,0.0,1.0
2019-08-22,17.65,18.0184,17.48,17.5,3121636,17.1546800373892,17.5127414609458,16.9894508245645,17.008889555485,3211769.34107279,0.0,1.0
2019-08-23,17.07,17.7,16.98,17.43,2940861,16.5909568406931,17.2032768646906,16.5034825515506,16.9408539972631,3025774.68870703,0.0,1.0
2019-08-26,16.92,17.37,16.84,17.29,1955468,16.4451663587889,16.8825378045014,16.3674114351067,16.8047828808192,2011929.69643128,0.0,1.0
2019-08-27,16.35,17.15,16.25,17.1,3756960,15.8911625275531,16.6687117643753,15.7939688729504,16.6201149370739,3865437.52815411,0.0,1.0
2019-08-28,16.84,17.13,16.26,16.29,2105511,16.3674114351067,16.6492730334548,15.8036882384106,15.8328463347915,2166305.00067642,0.0,1.0
2019-08-29,17.3,17.63,16.95,17.0,2118223,16.8145022462795,17.1352413064686,16.4743244551698,16.5229212824712,2179384.04380114,0.0,1.0
2019-08-30,17.67,17.92,17.4,17.58,2698686,17.1741187683097,17.4171029048167,16.9116959008822,17.0866444791672,2776607.18802012,0.0,1.0
2019-09-03,17.68,17.77,17.01,17.31,3002385,17.3879448084358,17.4764581021439,16.7290125108311,17.0240568231914,3052814.31387147,0.21,1.0
2019-09-04,18.86,18.97,17.97,17.99,2967301,18.5484524370531,18.6566353515853,17.6731543103841,17.6928239312082,3017141.02833752,0.0,1.0
2019-09-05,19.64,19.84,19.06,19.14,3057634,19.31556764919,19.5122638574302,18.7451486452934,18.8238271285895,3108991.29917718,0.0,1.0
2019-09-06,19.34,19.7,19.24,19.51,2109511,19.0205233368297,19.3745765116621,18.9221752327096,19.1877151138339,2144943.22882286,0.0,1.0
2019-09-09,20.44,20.51,19.47,19.58,2978953,20.1023524821509,20.171196155035,19.1483758721858,19.2565587867179,3028988.74020166,0.0,1.0
2019-09-10,20.75,20.849,20.19,20.53,2333837,20.4072316049233,20.5045962280022,19.8564822218506,20.190865775859,2373037.1021181,0.0,1.0
2019-09-11,21.21,21.29,20.05,20.78,2050407,20.8596328838758,20.9383113671719,19.7187948760825,20.4367360361593,2084846.49332522,0.0,1.0
2019-09-12,21.83,21.97,20.41,21.23,2999675,21.4693911294205,21.6070784751886,20.0728480509149,20.8793025046998,3050058.79557831,0.0,1.0
2019-09-13,20.96,22.49,20.885,22.2,4820729,20.6137626235755,22.1184886166132,20.5400015454854,21.8332791146649,4901699.98001432,0.0,1.0
2019-09-16,21.91,22.14,20.9,21.61,2268435,21.5480696127166,21.7742702521928,20.5547537611034,21.2530253003562,2306536.58277903,0.0,1.0
2019-09-17,21.53,21.895,21.1,21.61,2296960,21.1743468170601,21.5333173970985,20.7514499693437,21.2530253003562,2335540.70060643,0.0,1.0
2019-09-18,20.83,21.6,20.7,21.2,1976276,20.4859100882193,21.2431904899442,20.3580575528632,20.8497980734638,2009470.35805224,0.0,1.0
2019-09-19,20.91,21.35,20.76,20.94,1606896,20.5645885715154,20.9973202296439,20.4170664153353,20.5940930027515,1633886.0971204,0.0,1.0
2019-09-20,20.15,21.08,19.33,20.99,4377007,19.8171429802026,20.7317803485196,19.0106885264177,20.6432670548115,4450525.03976526,0.0,1.0
2019-09-23,20.7,20.88,19.49,19.71,2072597,20.3580575528632,20.5350841402794,19.1680454930098,19.3844113220741,2107409.20584371,0.0,1.0
2019-09-24,18.95,20.76,18.33,20.7,4647296,18.6369657307612,20.4170664153353,18.0272074852165,20.3580575528632,4725353.92682739,0.0,1.0
2019-09-25,19.18,19.38,18.4,18.84,2388693,18.8631663702375,19.0598625784777,18.0960511581006,18.5287828162291,2428814.48643148,0.0,1.0
2019-09-26,18.29,18.92,18.24,18.92,1587275,17.9878682435685,18.6074612995252,17.9386941915084,18.6074612995252,1613935.53460011,0.0,1.0
2019-09-27,18.56,18.75,18.21,18.29,2194178,18.2534081246928,18.440269522521,17.9091897602724,17.9878682435685,2231032.33115736,0.0,1.0
2019-09-30,19.13,19.21,18.45,18.59,2147300,18.8139923181774,18.8926708014735,18.1452252101607,18.2829125559288,2183366.94866788,0.0,1.0
2019-10-01,18.2,19.55,18.02,19.27,2102847,17.8993549498604,19.2270543554819,17.7223283624442,18.9516796639456,2138167.29749239,0.0,1.0
2019-10-02,17.8,18.2,17.45,17.9,1702226,17.50596253338,17.8993549498604,17.1617441689596,17.6043106375001,1730817.29966149,0.0,1.0
2019-10-03,18.04,18.13,17.45,17.67,1801659,17.7419979832682,17.8305112769763,17.1617441689596,17.3781099980238,1831920.41790622,0.0,1.0
2019-10-04,18.32,18.38,17.96,18.08,1529882,18.0173726748045,18.0763815372766,17.6633194999721,17.7813372249163,1555578.53777391,0.0,1.0
2019-10-07,18.18,18.58,18.07,18.32,1240366,17.8796853290364,18.2730777455168,17.7715024145043,18.0173726748045,1261199.70598024,0.0,1.0
2019-10-08,17.52,17.87,17.25,17.87,1717207,17.2305878418436,17.574806206264,16.9650479607193,17.574806206264,1746049.92680163,0.0,1.0
2019-10-09,17.67,17.84,17.465,17.76,1344667,17.3781099980238,17.545301775028,17.1764963845776,17.4666232917319,1367252.58918847,0.0,1.0
2019-10-10,17.92,18.325,17.69,17.79,1652237,17.6239802583241,18.0222900800105,17.3977796188478,17.4961277229679,1679988.66351519,0.0,1.0
2019-10-11,18.86,19.36,18.33,18.33,2473475,18.5484524370531,19.0401929576537,18.0272074852165,18.0272074852165,2515020.52035407,0.0,1.0
2019-10-14,18.88,18.89,18.16,18.75,2596061,18.5681220578772,18.5779568682892,17.8600157082124,18.440269522521,2639665.52606793,0.0,1.0
2019-10-15,19.16,19.45,18.72,19.0,1614733,18.8434967494135,19.1287062513618,18.410765091285,18.6861397828213,1641854.73064934,0.0,1.0
2019-10-16,19.0,19.51,18.88,18.97,1307873,18.6861397828213,19.1877151138339,18.5681220578772,18.6566353515853,1329840.58177949,0.0,1.0
2019-10-17,19.25,19.31,18.95,19.12,1502936,18.9320100431216,18.9910189055936,18.6369657307612,18.8041575077654,1528179.94149076,0.0,1.0
2019-10-18,19.06,19.35,18.86,19.09,1765280,18.7451486452934,19.0303581472417,18.5484524370531,18.7746530765294,1794930.38101077,0.0,1.0
2019-10-21,19.52,19.9181,19.0959,19.3,1494409,19.1975499242459,19.589073726748,18.7804556146725,18.9811840951816,1519509.71843329,0.0,1.0
2019-10-22,19.8,19.9,18.98,19.54,1551256,19.4729246157822,19.5712727199023,18.6664701619973,19.2172195450699,1577311.54441519,0.0,1.0
2019-10-23,19.69,19.865,19.31,19.75,2570683,19.3647417012501,19.5368508834603,18.9910189055936,19.4237505637221,2613861.26656843,0.0,1.0
2019-10-24,19.5,19.825,19.16,19.7,1664920,19.1778803034219,19.4975116418122,18.8434967494135,19.3745765116621,1692884.69248643,0.0,1.0
2019-10-25,19.84,20.01,19.35,19.48,1929044,19.5122638574302,19.6794556344344,19.0303581472417,19.1582106825978,1961445.02963074,0.0,1.0
2019-10-28,19.87,20.3,19.73,20.04,1579473,19.5417682886663,19.9646651363828,19.4040809428981,19.7089600656705,1606002.48894579,0.0,1.0
2019-10-29,19.66,19.84,19.4,19.64,2258095,19.335237270014,19.5122638574302,19.0795321993017,19.31556764919,2296022.90781549,0.0,1.0
2019-10-30,19.37,19.72,19.21,19.69,2487738,19.0500277680657,19.3942461324861,18.8926708014735,19.3647417012501,2529523.08766597,0.0,1.0
2019-10-31,16.11,18.31,16.0,17.82,5709414,15.8438795737501,18.0075378643925,15.7356966592179,17.525632154204,5805311.70486734,0.0,1.0
2019-11-01,18.59,18.61,16.1,16.35,4199984,18.2829125559288,18.3025821767529,15.834044763338,16.0799150236383,4270528.68743721,0.0,1.0
2019-11-04,19.31,19.59,18.6,18.77,3443491,18.9910189055936,19.26639359713,18.2927473663409,18.459939143345,3501329.31469069,0.0,1.0
2019-11-05,19.15,19.96,19.045,19.31,2420583,18.8336619390015,19.6302815823744,18.7303964296753,18.9910189055936,2461240.1242059,0.0,1.0
2019-11-06,18.35,19.15,18.29,18.99,3144622,18.0468771060406,18.8336619390015,17.9878682435685,18.6763049724093,3197440.38599817,0.0,1.0
2019-11-07,18.85,19.36,18.76,18.77,2062131,18.5386176266411,19.0401929576537,18.450104332933,18.459939143345,2096767.41453148,0.0,1.0
2019-11-08,18.8,18.96,18.12,18.62,2169484,18.4894435745811,18.6468005411733,17.8206764665643,18.3124169871649,2205923.56040785,0.0,1.0
2019-11-11,18.89,18.93,18.14,18.56,3779146,18.5779568682892,18.6172961099372,17.8403460873883,18.2534081246928,3842622.11642081,0.0,1.0
2019-11-12,18.52,19.13,18.48,18.84,2404217,18.2140688830448,18.8139923181774,18.1747296413967,18.5287828162291,2444599.23402665,0.0,1.0
2019-11-13,17.85,18.32,17.76,18.32,2911146,17.55513658544,18.0173726748045,17.4666232917319,18.0173726748045,2960042.82547697,0.0,1.0
2019-11-14,18.2,18.44,17.69,17.69,2183682,17.8993549498604,18.1353903997487,17.3977796188478,17.3977796188478,2220360.03595258,0.0,1.0
2019-11-15,18.29,18.78,18.25,18.37,1764888,17.9878682435685,18.4697739537571,17.9485290019205,18.0665467268646,1794531.79681486,0.0,1.0
2019-11-18,17.35,18.1232,17.03,18.09,2582895,17.0633960648394,17.8238236058962,16.7486821316551,17.7911720353283,2626278.38442674,0.0,1.0
2019-11-19,17.46,17.615,17.05,17.4,1981486,17.1715789793716,17.3240185407577,16.7683517524791,17.1125701168995,2014767.86739073,0.0,1.0
2019-11-20,17.44,17.625,16.9089,17.3,2332315,17.1519093585475,17.3338533511698,16.6295825775656,17.0142220127794,2371489.5379697,0.0,1.0
2019-11-21,17.5,17.68,17.08,17.53,2016045,17.2109182210196,17.3879448084358,16.7978561837151,17.2404226522556,2049907.33480517,0.0,1.0
2019-11-22,17.83,18.095,17.55,17.65,1663903,17.535466964616,17.7960894405343,17.2600922730797,17.3584403771998,1691850.61052919,0.0,1.0
2019-11-25,18.15,18.5917,17.75,17.89,2055683,17.8501808978003,18.2845844736989,17.4567884813199,17.5944758270881,2090211.11122733,0.0,1.0
2019-11-26,17.65,18.195,17.49,18.16,8235591,17.3584403771998,17.8944375446544,17.2010834106076,17.8600157082124,8373919.43005012,0.0,1.0
2019-11-27,17.72,18.2743,17.59,17.77,2113117,17.4272840500839,17.9724275912216,17.2994315147277,17.4764581021439,2148609.79670666,0.0,1.0
2019-11-29,17.44,17.76,17.32,17.61,671873,17.1519093585475,17.4666232917319,17.0338916336034,17.3191011355517,683158.059843682,0.0,1.0
2019-12-02,17.11,17.93,17.045,17.55,1966492,16.8273606149512,17.6338150687361,16.7634343472731,17.2600922730797,1999522.02189717,0.0,1.0
2019-12-03,16.66,16.73,16.26,16.66,2528025,16.4831422505308,16.5523991507431,16.0873885350318,16.4831422505308,2555149.73175965,0.1,1.0
2019-12-04,16.67,17.15,16.645,16.67,2933466,16.4930360934183,16.967940552017,16.4683014861996,16.4930360934183,2964940.95708154,0.0,1.0
2019-12-05,16.29,17.02,16.2,16.85,2348189,16.1170700636943,16.8393205944798,16.028025477707,16.6711252653928,2373384.1609442,0.0,1.0
2019-12-06,16.51,16.87,16.4,16.63,1975751,16.3347346072187,16.6909129511677,16.2259023354565,16.4534607218684,1996950.04506438,0.0,1.0
2019-12-09,16.1,16.51,16.07,16.35,3871180,15.9290870488323,16.3347346072187,15.8994055201699,16.1764331210191,3912716.26609441,0.0,1.0
2019-12-10,16.33,16.47,16.045,16.11,2792827,16.1566454352442,16.2951592356688,15.8746709129512,15.9389808917197,2822792.95493561,0.0,1.0
2019-12-11,16.81,16.98,16.38,16.43,2533411,16.6315498938429,16.7997452229299,16.2061146496815,16.2555838641189,2560593.52145923,0.0,1.0
2019-12-12,17.66,17.73,16.88,16.93,2980139,17.4725265392781,17.5417834394904,16.7008067940552,16.7502760084926,3012114.74034335,0.0,1.0
2019-12-13,17.24,17.89,17.16,17.75,2621272,17.0569851380042,17.70008492569,16.9778343949045,17.5615711252654,2649397.23605151,0.0,1.0
2019-12-16,17.6,17.84,17.3,17.47,1574388,17.4131634819533,17.6506157112527,17.1163481953291,17.2845435244161,1591280.5751073,0.0,1.0
2019-12-17,17.66,17.785,17.4225,17.58,1966874,17.4725265392781,17.5961995753716,17.2375477707006,17.3933757961783,1987977.79828327,0.0,1.0
2019-12-18,17.69,18.1,17.55,17.55,1985065,17.5022080679406,17.907855626327,17.3636942675159,17.3636942675159,2006363.98068669,0.0,1.0
2019-12-19,17.96,17.98,17.46,17.7,2096228,17.7693418259023,17.7891295116773,17.2746496815287,17.512101910828,2118719.7167382,0.0,1.0
2019-12-20,18.36,18.38,17.76,17.99,4058799,18.1650955414013,18.1848832271762,17.5714649681529,17.7990233545648,4102348.34549356,0.0,1.0
2019-12-23,19.28,19.29,18.29,18.48,2414520,19.0753290870488,19.0852229299363,18.095838641189,18.283821656051,2440426.86695279,0.0,1.0
2019-12-24,18.47,19.48,18.39,19.48,1792295,18.2739278131635,19.2732059447983,18.1947770700637,19.2732059447983,1811525.63304721,0.0,1.0
2019-12-26,18.69,18.8,18.35,18.54,1381978,18.4915923566879,18.6004246284501,18.1552016985138,18.3431847133758,1396806.09012876,0.0,1.0
2019-12-27,18.13,18.78,18.05,18.76,1557442,17.9375371549894,18.5806369426752,17.8583864118896,18.5608492569002,1574152.75107296,0.0,1.0
2019-12-30,18.48,18.717,17.93,18.01,2384433,18.283821656051,18.5183057324841,17.7396602972399,17.8188110403397,2410017.04506437,0.0,1.0
2019-12-31,18.88,19.015,18.399,18.44,1719414,18.6795753715499,18.8131422505308,18.2036815286624,18.2442462845011,1737862.64806867,0.0,1.0
2020-01-02,19.16,19.17,18.72,18.96,1748178,18.9566029723992,18.9664968152866,18.5212738853503,18.7587261146497,1766935.27467811,0.0,1.0
2020-01-03,19.12,19.18,18.69,18.96,2199148,18.9170276008493,18.9763906581741,18.4915923566879,18.7587261146497,2222744.00858369,0.0,1.0
2020-01-06,19.25,19.29,18.68,19.03,1400501,19.0456475583864,19.0852229299363,18.4816985138004,18.827983014862,1415527.83476395,0.0,1.0
2020-01-07,19.12,19.25,18.74,19.25,1802637,18.9170276008493,19.0456475583864,18.5410615711253,19.0456475583864,1821978.59871244,0.0,1.0
2020-01-08,19.03,19.125,18.72,19.09,1898083,18.827983014862,18.921974522293,18.5212738853503,18.8873460721868,1918448.69742489,0.0,1.0
2020-01-09,19.07,19.13,18.54,19.13,2047298,18.8675583864119,18.9269214437367,18.3431847133758,18.9269214437367,2069264.7167382,0.0,1.0
2020-01-10,18.72,19.04,18.71,18.99,1625013,18.5212738853503,18.8378768577495,18.5113800424628,18.7884076433121,1642448.76180258,0.0,1.0
2020-01-13,18.84,18.91,18.39,18.77,1744910,18.64,18.7092569002123,18.1947770700637,18.5707430997877,1763632.21030043,0.0,1.0
2020-01-14,20.4,20.51,18.87,18.9,3437450,20.1834394904459,20.2922717622081,18.6696815286624,18.6993630573248,3474332.51072961,0.0,1.0
2020-01-15,20.23,20.55,20.03,20.3,1973640,20.0152441613588,20.331847133758,19.8173673036093,20.0845010615711,1994816.39484979,0.0,1.0
2020-01-16,20.79,20.895,20.27,20.45,1887222,20.5692993630573,20.6731847133758,20.0548195329087,20.2329087048832,1907471.16309013,0.0,1.0
2020-01-17,20.47,20.885,20.4,20.79,1314895,20.2526963906582,20.6632908704883,20.1834394904459,20.5692993630573,1329003.31545064,0.0,1.0
2020-01-21,20.14,20.339,20.085,20.27,1337528,19.9261995753716,20.1230870488323,19.8717834394905,20.0548195329087,1351879.15879828,0.0,1.0
2020-01-22,19.86,20.3239,19.715,20.23,1563145,19.6491719745223,20.1081473460722,19.5057112526539,20.0152441613588,1579916.94206009,0.0,1.0
2020-01-23,19.94,20.06,19.12,19.81,1352426,19.7283227176221,19.8470488322718,18.9170276008493,19.5997027600849,1366937.00858369,0.0,1.0
2020-01-24,19.49,20.015,19.22,20.0,1523740,19.2830997876858,19.8025265392781,19.015966029724,19.7876857749469,1540089.1416309,0.0,1.0
2020-01-27,18.76,19.045,18.37,18.89,1407439,18.5608492569002,18.8428237791932,18.1749893842888,18.6894692144374,1422540.27682404,0.0,1.0
2020-01-28,19.02,19.24,18.51,18.93,1437344,18.8180891719745,19.0357537154989,18.3135031847134,18.7290445859873,1452766.14592275,0.0,1.0
2020-01-29,18.68,19.2,18.63,19.11,1097596,18.4816985138004,18.996178343949,18.4322292993631,18.9071337579618,1109372.78111588,0.0,1.0
2020-01-30,18.61,18.61,18.13,18.28,1349833,18.4124416135881,18.4124416135881,17.9375371549894,18.0859447983015,1364316.18669528,0.0,1.0
2020-01-31,17.89,18.47,17.78,18.47,2077092,17.70008492569,18.2739278131635,17.5912526539278,18.2739278131635,2099378.39484979,0.0,1.0
2020-02-03,18.39,18.52,17.8,17.95,1437370,18.1947770700637,18.3233970276009,17.6110403397028,17.7594479830149,1452792.4248927,0.0,1.0
2020-02-04,18.65,19.14,18.515,18.81,1819405,18.452016985138,18.9368152866242,18.3184501061571,18.6103184713376,1838926.51287554,0.0,1.0
2020-02-05,19.36,19.39,18.9,19.05,1664430,19.1544798301486,19.184161358811,18.6993630573248,18.8477707006369,1682288.69098713,0.0,1.0
2020-02-06,18.85,19.46,18.825,19.46,1545380,18.6498938428875,19.2534182590234,18.6251592356688,19.2534182590234,1561961.3304721,0.0,1.0
2020-02-07,18.05,18.75,17.72,18.66,2672880,17.8583864118896,18.5509554140127,17.531889596603,18.4619108280255,2701558.96995708,0.0,1.0
2020-02-10,18.24,18.31,17.8,18.0,1382429,18.0463694267516,18.1156263269639,17.6110403397028,17.8089171974522,1397261.92918455,0.0,1.0
2020-02-11,19.0,19.33,18.48,18.5,1417628,18.7983014861996,19.1247983014862,18.283821656051,18.3036093418259,1432838.60085837,0.0,1.0
2020-02-12,19.96,20.145,19.25,19.26,1434698,19.748110403397,19.9311464968153,19.0456475583864,19.0555414012739,1450091.75536481,0.0,1.0
2020-02-13,19.97,20.08,19.56,19.79,2285875,19.7580042462845,19.8668365180467,19.3523566878981,19.57991507431,2310401.55579399,0.0,1.0
2020-02-14,19.54,20.02,19.131,20.02,2385754,19.3325690021231,19.8074734607219,18.9279108280255,19.8074734607219,2411352.21888413,0.0,1.0
2020-02-18,14.79,17.37,14.3,17.37,13185012,14.6329936305732,17.1856050955414,14.1481953290871,17.1856050955414,13326482.085837,0.0,1.0
2020-02-19,14.06,14.75,13.9,14.69,9775537,13.9107430997877,14.5934182590234,13.7524416135881,14.5340552016985,9880424.73605149,0.0,1.0
2020-02-20,14.56,14.83,13.93,14.08,5000888,14.4054352441614,14.6725690021231,13.7821231422505,13.9305307855626,5054545.59656651,0.0,1.0
2020-02-21,14.74,15.07,14.3,14.3,4549747,14.5835244161359,14.9100212314225,14.1481953290871,14.1481953290871,4598564.02789699,0.0,1.0
2020-02-24,13.78,14.515,13.67,14.47,3648040,13.6337154989384,14.3609129511677,13.5248832271762,14.3163906581741,3687182.06008584,0.0,1.0
2020-02-25,12.37,13.87,12.265,13.81,6181495,12.2386836518047,13.7227600849257,12.1347983014862,13.6633970276009,6247820.05364805,0.0,1.0
2020-02-26,11.03,12.48,10.905,12.48,7569468,10.9129087048832,12.3475159235669,10.7892356687898,12.3475159235669,7650685.46781118,0.0,1.0
2020-02-27,9.93,10.89,9.89,10.82,8685471,9.82458598726115,10.7743949044586,9.78501061571125,10.7051380042463,8778662.74892704,0.0,1.0
2020-02-28,9.32,10.01,9.22,9.61,8408437,9.32,10.01,9.22,9.61,8408437,0.1,1.0
2020-03-02,10.04,10.05,8.99,9.39,5201628,10.04,10.05,8.99,9.39,5201628,0.0,1.0
2020-03-03,9.67,10.5093,9.39,10.01,4015530,9.67,10.5093,9.39,10.01,4015530,0.0,1.0
2020-03-04,10.14,10.22,9.74,9.85,3116665,10.14,10.22,9.74,9.85,3116665,0.0,1.0
2020-03-05,9.39,9.85,9.26,9.56,3483731,9.39,9.85,9.26,9.56,3483731,0.0,1.0
2020-03-06,8.85,9.145,8.6,8.99,4174935,8.85,9.145,8.6,8.99,4174935,0.0,1.0
2020-03-09,7.54,8.24,7.4435,7.77,3416986,7.54,8.24,7.4435,7.77,3416986,0.0,1.0
2020-03-10,7.81,8.29,7.46,8.21,4180466,7.81,8.29,7.46,8.21,4180466,0.0,1.0
2020-03-11,7.06,7.54,6.93,7.51,4514229,7.06,7.54,6.93,7.51,4514229,0.0,1.0
2020-03-12,6.25,7.02,5.9306,6.15,5483590,6.25,7.02,5.9306,6.15,5483590,0.0,1.0
2020-03-13,6.98,6.98,6.11,6.81,3401745,6.98,6.98,6.11,6.81,3401745,0.0,1.0
2020-03-16,6.03,6.72,5.99,6.01,5500737,6.03,6.72,5.99,6.01,5500737,0.0,1.0
2020-03-17,4.44,6.12,4.42,6.12,5626258,4.44,6.12,4.42,6.12,5626258,0.0,1.0
2020-03-18,3.4,4.4115,2.85,4.35,7471171,3.4,4.4115,2.85,4.35,7471171,0.0,1.0
2020-03-19,5.99,6.21,3.56,3.57,7709628,5.99,6.21,3.56,3.57,7709628,0.0,1.0
2020-03-20,5.63,6.18,4.9,5.91,6515815,5.63,6.18,4.9,5.91,6515815,0.0,1.0
2020-03-23,5.93,6.14,5.28,5.79,4336064,5.93,6.14,5.28,5.79,4336064,0.0,1.0
2020-03-24,6.07,6.85,5.925,6.46,6252432,6.07,6.85,5.925,6.46,6252432,0.0,1.0
2020-03-25,6.23,6.45,5.52,6.41,4320762,6.23,6.45,5.52,6.41,4320762,0.0,1.0
2020-03-26,7.28,7.32,6.13,6.38,4119272,7.28,7.32,6.13,6.38,4119272,0.0,1.0
2020-03-27,6.49,6.98,6.42,6.88,3005359,6.49,6.98,6.42,6.88,3005359,0.0,1.0
2020-03-30,5.97,6.42,5.7396,6.36,2628061,5.97,6.42,5.7396,6.36,2628061,0.0,1.0
2020-03-31,6.91,7.07,6.08,6.08,3171040,6.91,7.07,6.08,6.08,3171040,0.0,1.0
2020-04-01,5.97,6.71,5.84,6.71,3078797,5.97,6.71,5.84,6.71,3078797,0.0,1.0
2020-04-02,6.2,6.69,6.0,6.18,3354726,6.2,6.69,6.0,6.18,3354726,0.0,1.0
2020-04-03,5.98,6.44,5.77,6.38,2698752,5.98,6.44,5.77,6.38,2698752,0.0,1.0
2020-04-06,6.53,6.89,6.17,6.37,2392979,6.53,6.89,6.17,6.37,2392979,0.0,1.0
2020-04-07,6.75,7.57,6.61,7.1,3245927,6.75,7.57,6.61,7.1,3245927,0.0,1.0
2020-04-08,7.28,7.3,6.8,6.97,2175375,7.28,7.3,6.8,6.97,2175375,0.0,1.0
2020-04-09,7.86,8.56,7.67,7.76,4416264,7.86,8.56,7.67,7.76,4416264,0.0,1.0
2020-04-13,7.59,8.1,7.14,7.95,2537016,7.59,8.1,7.14,7.95,2537016,0.0,1.0
2020-04-14,7.69,8.0602,7.46,7.8,2083839,7.69,8.0602,7.46,7.8,2083839,0.0,1.0
2020-04-15,7.36,7.475,6.93,7.04,2825882,7.36,7.475,6.93,7.04,2825882,0.0,1.0
2020-04-16,7.21,7.51,7.055,7.3,1903844,7.21,7.51,7.055,7.3,1903844,0.0,1.0
2020-04-17,8.22,8.27,7.5,7.57,3211451,8.22,8.27,7.5,7.57,3211451,0.0,1.0
2020-04-20,8.11,8.55,7.7294,7.82,3126553,8.11,8.55,7.7294,7.82,3126553,0.0,1.0
2020-04-21,8.21,8.53,7.82,7.82,4109721,8.21,8.53,7.82,7.82,4109721,0.0,1.0
2020-04-22,8.17,8.77,8.0,8.48,2576588,8.17,8.77,8.0,8.48,2576588,0.0,1.0
2020-04-23,8.89,9.2,8.44,8.75,3738222,8.89,9.2,8.44,8.75,3738222,0.0,1.0
2020-04-24,9.06,9.125,8.7001,8.79,2484368,9.06,9.125,8.7001,8.79,2484368,0.0,1.0
2020-04-27,9.81,10.04,8.63,8.83,4477854,9.81,10.04,8.63,8.83,4477854,0.0,1.0
2020-04-28,10.55,10.73,9.93,10.3,4133908,10.55,10.73,9.93,10.3,4133908,0.0,1.0
2020-04-29,11.61,11.99,10.94,11.0,5299437,11.61,11.99,10.94,11.0,5299437,0.0,1.0
2020-04-30,11.7,11.76,10.87,11.45,5470179,11.7,11.76,10.87,11.45,5470179,0.0,1.0
2020-05-01,10.2,11.3783,9.9,11.0,3884874,10.2,11.3783,9.9,11.0,3884874,0.0,1.0
2020-05-04,9.97,10.15,9.375,9.77,3247463,9.97,10.15,9.375,9.77,3247463,0.0,1.0
2020-05-05,9.66,10.73,9.61,10.39,2901554,9.66,10.73,9.61,10.39,2901554,0.0,1.0
2020-05-06,9.51,10.04,9.47,9.93,2581401,9.51,10.04,9.47,9.93,2581401,0.0,1.0
2020-05-07,10.01,10.145,9.76,9.88,2254793,10.01,10.145,9.76,9.88,2254793,0.0,1.0
2020-05-08,10.38,10.475,9.95,10.12,2423160,10.38,10.475,9.95,10.12,2423160,0.0,1.0
2020-05-11,10.44,10.6,9.855,10.16,2528186,10.44,10.6,9.855,10.16,2528186,0.0,1.0
2020-05-12,9.1,10.61,9.04,10.5,4212756,9.1,10.61,9.04,10.5,4212756,0.0,1.0
2020-05-13,8.0,9.03,7.89,9.03,5588026,8.0,9.03,7.89,9.03,5588026,0.0,1.0
2020-05-14,8.66,8.85,7.43,7.78,3943549,8.66,8.85,7.43,7.78,3943549,0.0,1.0
2020-05-15,9.12,9.34,8.25,8.33,3072265,9.12,9.34,8.25,8.33,3072265,0.0,1.0
2020-05-18,10.42,10.695,9.76,9.8,3967650,10.42,10.695,9.76,9.8,3967650,0.0,1.0
2020-05-19,10.12,10.735,10.09,10.41,2810240,10.12,10.735,10.09,10.41,2810240,0.0,1.0
2020-05-20,10.9,10.9391,10.55,10.59,2337881,10.9,10.9391,10.55,10.59,2337881,0.0,1.0
2020-05-21,10.91,11.35,10.8,10.83,2895011,10.91,11.35,10.8,10.83,2895011,0.0,1.0
2020-05-22,10.82,11.03,10.54,10.9,1509441,10.82,11.03,10.54,10.9,1509441,0.0,1.0
2020-05-26,11.66,12.05,11.45,11.5,2701387,11.66,12.05,11.45,11.5,2701387,0.0,1.0
2020-05-27,12.1,12.42,11.58,12.2,3076814,12.1,12.42,11.58,12.2,3076814,0.0,1.0
2020-05-28,11.59,12.2999,11.53,12.27,3073482,11.59,12.2999,11.53,12.27,3073482,0.0,1.0
2020-05-29,11.61,11.98,11.07,11.33,4696280,11.61,11.98,11.07,11.33,4696280,0.0,1.0
2020-06-01,12.2,12.41,11.45,11.81,2353323,12.2,12.41,11.45,11.81,2353323,0.0,1.0
2020-06-02,12.2,12.66,12.09,12.27,2801941,12.2,12.66,12.09,12.27,2801941,0.0,1.0
2020-06-03,12.67,12.83,12.36,12.51,2862875,12.67,12.83,12.36,12.51,2862875,0.0,1.0
2020-06-04,13.45,13.57,12.37,12.58,3453336,13.45,13.57,12.37,12.58,3453336,0.0,1.0
2020-06-05,14.08,14.81,13.97,14.07,3191221,14.08,14.81,13.97,14.07,3191221,0.0,1.0
2020-06-08,14.92,15.2199,14.4,14.54,2991365,14.92,15.2199,14.4,14.54,2991365,0.0,1.0
2020-06-09,14.26,14.74,14.02,14.33,2409109,14.26,14.74,14.02,14.33,2409109,0.0,1.0
2020-06-10,13.3,14.12,12.95,14.12,2548480,13.3,14.12,12.95,14.12,2548480,0.0,1.0
2020-06-11,11.73,12.52,11.57,11.97,2840478,11.73,12.52,11.57,11.97,2840478,0.0,1.0
2020-06-12,12.37,12.9,11.81,12.59,2217972,12.37,12.9,11.81,12.59,2217972,0.0,1.0
2020-06-15,12.79,12.93,11.36,11.66,2359801,12.79,12.93,11.36,11.66,2359801,0.0,1.0
2020-06-16,13.29,14.16,13.16,13.78,3302398,13.29,14.16,13.16,13.78,3302398,0.0,1.0
2020-06-17,12.83,13.49,12.78,13.29,2549994,12.83,13.49,12.78,13.29,2549994,0.0,1.0
2020-06-18,13.16,13.53,12.53,12.63,2089627,13.16,13.53,12.53,12.63,2089627,0.0,1.0
2020-06-19,13.49,13.93,13.2,13.41,3413886,13.49,13.93,13.2,13.41,3413886,0.0,1.0
2020-06-22,13.57,13.64,13.07,13.37,1902419,13.57,13.64,13.07,13.37,1902419,0.0,1.0
2020-06-23,13.71,14.07,13.49,13.82,2092449,13.71,14.07,13.49,13.82,2092449,0.0,1.0
2020-06-24,12.62,13.68,12.58,13.5,2744658,12.62,13.68,12.58,13.5,2744658,0.0,1.0
2020-06-25,13.02,13.235,12.41,12.46,2812711,13.02,13.235,12.41,12.46,2812711,0.0,1.0
2020-06-26,11.24,12.99,11.24,12.85,13485836,11.24,12.99,11.24,12.85,13485836,0.0,1.0
2020-06-29,11.99,12.06,11.29,11.5,3725500,11.99,12.06,11.29,11.5,3725500,0.0,1.0
2020-06-30,12.08,12.36,11.72,11.8,2866000,12.08,12.36,11.72,11.8,2866000,0.0,1.0
2020-07-01,11.47,12.28,11.46,12.05,2269100,11.47,12.28,11.46,12.05,2269100,0.0,1.0
2020-07-02,11.7,12.47,11.57,11.93,2654900,11.7,12.47,11.57,11.93,2654900,0.0,1.0
2020-07-06,11.8,12.22,11.56,11.88,1662500,11.8,12.22,11.56,11.88,1662500,0.0,1.0
2020-07-07,11.56,11.92,11.45,11.61,1950300,11.56,11.92,11.45,11.61,1950300,0.0,1.0
2020-07-08,11.56,11.76,11.09,11.57,2327100,11.56,11.76,11.09,11.57,2327100,0.0,1.0
2020-07-09,11.23,11.5,11.0,11.5,2292400,11.23,11.5,11.0,11.5,2292400,0.0,1.0
2020-07-10,11.58,11.62,11.1,11.23,1281900,11.58,11.62,11.1,11.23,1281900,0.0,1.0
2020-07-13,11.79,12.28,11.52,11.77,1931900,11.79,12.28,11.52,11.77,1931900,0.0,1.0
2020-07-14,12.0,12.05,11.47,11.72,1426600,12.0,12.05,11.47,11.72,1426600,0.0,1.0
2020-07-15,12.65,12.79,12.2,12.42,1749800,12.65,12.79,12.2,12.42,1749800,0.0,1.0
2020-07-16,12.53,12.69,12.18,12.61,2203900,12.53,12.69,12.18,12.61,2203900,0.0,1.0
2020-07-17,12.45,12.66,12.24,12.5,2917600,12.45,12.66,12.24,12.5,2917600,0.0,1.0
2020-07-20,12.13,12.45,11.97,12.36,1994066,12.13,12.45,11.97,12.36,1994066,0.0,1.0
2020-07-21,12.42,12.63,12.22,12.41,1976810,12.42,12.63,12.22,12.41,1976810,0.0,1.0
2020-07-22,12.23,12.43,12.18,12.23,1351227,12.23,12.43,12.18,12.23,1351227,0.0,1.0
2020-07-23,12.35,12.47,12.06,12.06,1355547,12.35,12.47,12.06,12.06,1355547,0.0,1.0
2020-07-24,11.9,12.2199,11.88,12.02,2477626,11.9,12.2199,11.88,12.02,2477626,0.0,1.0
2020-07-27,11.59,11.915,11.45,11.89,1957685,11.59,11.915,11.45,11.89,1957685,0.0,1.0
2020-07-28,11.25,11.68,11.235,11.49,1341569,11.25,11.68,11.235,11.49,1341569,0.0,1.0
2020-07-29,11.59,11.62,11.27,11.29,1443132,11.59,11.62,11.27,11.29,1443132,0.0,1.0
2020-07-30,11.33,11.43,10.99,11.37,1247316,11.33,11.43,10.99,11.37,1247316,0.0,1.0
2020-07-31,10.19,11.35,10.06,11.25,3760871,10.19,11.35,10.06,11.25,3760871,0.0,1.0
2020-08-03,10.69,11.01,10.07,10.26,3493854,10.69,11.01,10.07,10.26,3493854,0.0,1.0
2020-08-04,10.8,10.835,10.439,10.65,1785002,10.8,10.835,10.439,10.65,1785002,0.0,1.0
2020-08-05,11.28,11.4,10.88,10.98,2999330,11.28,11.4,10.88,10.98,2999330,0.0,1.0
2020-08-06,11.08,11.33,10.975,11.23,2047939,11.08,11.33,10.975,11.23,2047939,0.0,1.0
2020-08-07,11.38,11.39,10.905,11.04,2050152,11.38,11.39,10.905,11.04,2050152,0.0,1.0
2020-08-10,11.96,12.0,11.44,11.46,2429866,11.96,12.0,11.44,11.46,2429866,0.0,1.0
2020-08-11,12.23,12.69,12.14,12.22,3262951,12.23,12.69,12.14,12.22,3262951,0.0,1.0
2020-08-12,12.04,12.49,11.86,12.48,1937876,12.04,12.49,11.86,12.48,1937876,0.0,1.0
2020-08-13,11.68,12.04,11.66,11.87,1638280,11.68,12.04,11.66,11.87,1638280,0.0,1.0
2020-08-14,11.5,11.65,11.405,11.5,1250252,11.5,11.65,11.405,11.5,1250252,0.0,1.0
2020-08-17,10.99,11.78,10.955,11.59,1416833,10.99,11.78,10.955,11.59,1416833,0.0,1.0
2020-08-18,10.66,10.98,10.63,10.87,1226064,10.66,10.98,10.63,10.87,1226064,0.0,1.0
2020-08-19,10.57,10.79,10.53,10.67,1903644,10.57,10.79,10.53,10.67,1903644,0.0,1.0
2020-08-20,10.16,10.545,10.15,10.5,1601999,10.16,10.545,10.15,10.5,1601999,0.0,1.0
2020-08-21,9.34,10.15,9.315,10.07,2954208,9.34,10.15,9.315,10.07,2954208,0.0,1.0
2020-08-24,9.91,10.11,9.19,9.43,3250273,9.91,10.11,9.19,9.43,3250273,0.0,1.0
2020-08-25,9.71,10.215,9.67,10.01,2648221,9.71,10.215,9.67,10.01,2648221,0.0,1.0
2020-08-26,9.46,9.73,9.35,9.7,1378756,9.46,9.73,9.35,9.7,1378756,0.0,1.0
2020-08-27,9.72,9.76,9.47,9.56,1475694,9.72,9.76,9.47,9.56,1475694,0.0,1.0
2020-08-28,9.66,9.85,9.33,9.76,1964014,9.66,9.85,9.33,9.76,1964014,0.0,1.0
2020-08-31,9.52,9.7227,9.345,9.63,2057420,9.52,9.7227,9.345,9.63,2057420,0.0,1.0
2020-09-01,9.28,9.56,9.16,9.45,1906958,9.28,9.56,9.16,9.45,1906958,0.0,1.0
2020-09-02,9.18,9.4099,9.03,9.34,1744056,9.18,9.4099,9.03,9.34,1744056,0.0,1.0
2020-09-03,8.57,9.37,8.54,9.27,2519311,8.57,9.37,8.54,9.27,2519311,0.0,1.0
2020-09-04,9.02,9.07,8.57,8.74,2327805,9.02,9.07,8.57,8.74,2327805,0.0,1.0
2020-09-08,8.33,8.92,8.095,8.87,2686616,8.33,8.92,8.095,8.87,2686616,0.0,1.0
2020-09-09,9.43,9.64,8.375,8.56,4273316,9.43,9.64,8.375,8.56,4273316,0.0,1.0
2020-09-10,8.91,9.51,8.61,9.45,3955244,8.91,9.51,8.61,9.45,3955244,0.0,1.0
2020-09-11,9.07,9.265,8.78,8.93,2295147,9.07,9.265,8.78,8.93,2295147,0.0,1.0
2020-09-14,9.16,9.3,8.96,9.25,1514722,9.16,9.3,8.96,9.25,1514722,0.0,1.0
2020-09-15,8.84,9.28,8.75,9.2,1705979,8.84,9.28,8.75,9.2,1705979,0.0,1.0
2020-09-16,9.25,9.59,8.84,8.87,2257124,9.25,9.59,8.84,8.87,2257124,0.0,1.0
2020-09-17,9.4,9.57,8.73,9.05,2150674,9.4,9.57,8.73,9.05,2150674,0.0,1.0
2020-09-18,9.42,9.77,9.25,9.52,6141852,9.42,9.77,9.25,9.52,6141852,0.0,1.0
2020-09-21,8.68,9.07,8.54,9.03,2165790,8.68,9.07,8.54,9.03,2165790,0.0,1.0
2020-09-22,8.55,8.915,8.51,8.7,1744790,8.55,8.915,8.51,8.7,1744790,0.0,1.0
2020-09-23,8.48,8.93,8.45,8.73,2833671,8.48,8.93,8.45,8.73,2833671,0.0,1.0
2020-09-24,9.35,9.47,8.25,8.42,4493566,9.35,9.47,8.25,8.42,4493566,0.0,1.0
2020-09-25,9.59,9.67,8.32,8.86,6726848,9.59,9.67,8.32,8.86,6726848,0.0,1.0
2020-09-28,9.15,9.98,9.05,9.64,3058302,9.15,9.98,9.05,9.64,3058302,0.0,1.0
2020-09-29,9.23,9.41,8.8101,8.96,2650684,9.23,9.41,8.8101,8.96,2650684,0.0,1.0
2020-09-30,8.81,9.43,8.76,9.28,2448896,8.81,9.43,8.76,9.28,2448896,0.0,1.0
2020-10-01,9.15,9.24,8.78,8.86,1999482,9.15,9.24,8.78,8.86,1999482,0.0,1.0
2020-10-02,9.4,9.45,8.81,8.88,3546348,9.4,9.45,8.81,8.88,3546348,0.0,1.0
2020-10-05,9.71,9.7899,9.475,9.59,3267200,9.71,9.7899,9.475,9.59,3267200,0.0,1.0
2020-10-06,9.48,10.135,9.45,9.84,2223292,9.48,10.135,9.45,9.84,2223292,0.0,1.0
2020-10-07,10.9,11.1795,9.575,9.58,4874988,10.9,11.1795,9.575,9.58,4874988,0.0,1.0
2020-10-08,11.03,11.08,10.64,10.98,3712664,11.03,11.08,10.64,10.98,3712664,0.0,1.0
2020-10-09,10.92,11.19,10.795,11.13,1999122,10.92,11.19,10.795,11.13,1999122,0.0,1.0
2020-10-12,10.98,11.22,10.82,10.99,1941656,10.98,11.22,10.82,10.99,1941656,0.0,1.0
2020-10-13,10.59,10.88,10.41,10.76,1401105,10.59,10.88,10.41,10.76,1401105,0.0,1.0
2020-10-14,10.46,10.85,10.41,10.61,1059598,10.46,10.85,10.41,10.61,1059598,0.0,1.0
2020-10-15,10.77,10.78,10.18,10.19,1208382,10.77,10.78,10.18,10.19,1208382,0.0,1.0
2020-10-16,10.9,11.28,10.73,10.8,2772751,10.9,11.28,10.73,10.8,2772751,0.0,1.0
2020-10-19,11.39,11.615,10.9,11.03,3006683,11.39,11.615,10.9,11.03,3006683,0.0,1.0
2020-10-20,11.89,11.99,11.49,11.58,3345605,11.89,11.99,11.49,11.58,3345605,0.0,1.0
2020-10-21,11.68,12.04,11.54,11.82,1740776,11.68,12.04,11.54,11.82,1740776,0.0,1.0
2020-10-22,11.98,12.0719,11.41,11.79,1936994,11.98,12.0719,11.41,11.79,1936994,0.0,1.0
2020-10-23,12.2,12.55,12.0,12.13,1459457,12.2,12.55,12.0,12.13,1459457,0.0,1.0
2020-10-26,11.41,12.03,11.13,11.89,2178676,11.41,12.03,11.13,11.89,2178676,0.0,1.0
2020-10-27,11.28,11.59,11.225,11.36,1197492,11.28,11.59,11.225,11.36,1197492,0.0,1.0
2020-10-28,10.86,11.045,10.635,10.95,1306427,10.86,11.045,10.635,10.95,1306427,0.0,1.0
2020-10-29,11.06,11.18,10.7,10.75,1389802,11.06,11.18,10.7,10.75,1389802,0.0,1.0
2020-10-30,11.35,11.36,10.98,10.98,1670955,11.35,11.36,10.98,10.98,1670955,0.0,1.0
2020-11-02,12.65,12.77,11.6,11.6,2727814,12.65,12.77,11.6,11.6,2727814,0.0,1.0
2020-11-03,13.23,13.35,12.71,12.88,2347914,13.23,13.35,12.71,12.88,2347914,0.0,1.0
2020-11-04,12.37,12.82,11.64,12.47,2858163,12.37,12.82,11.64,12.47,2858163,0.0,1.0
2020-11-05,13.01,13.2495,12.32,12.43,1662097,13.01,13.2495,12.32,12.43,1662097,0.0,1.0
2020-11-06,12.65,13.02,12.42,12.96,1651837,12.65,13.02,12.42,12.96,1651837,0.0,1.0
2020-11-09,13.5,14.97,13.23,13.79,2996448,13.5,14.97,13.23,13.79,2996448,0.0,1.0
2020-11-10,13.76,13.98,13.45,13.71,1574637,13.76,13.98,13.45,13.71,1574637,0.0,1.0
2020-11-11,13.37,13.8624,13.03,13.85,1840964,13.37,13.8624,13.03,13.85,1840964,0.0,1.0
2020-11-12,13.08,13.47,12.79,13.14,1317501,13.08,13.47,12.79,13.14,1317501,0.0,1.0
2020-11-13,13.39,13.6799,13.12,13.31,1253233,13.39,13.6799,13.12,13.31,1253233,0.0,1.0
2020-11-16,14.2,14.2,13.68,13.95,1657491,14.2,14.2,13.68,13.95,1657491,0.0,1.0
2020-11-17,14.0,14.1805,13.65,13.94,1117713,14.0,14.1805,13.65,13.94,1117713,0.0,1.0
2020-11-18,14.69,15.04,14.0,14.0,2009067,14.69,15.04,14.0,14.0,2009067,0.0,1.0
2020-11-19,15.84,15.96,14.35,14.57,3268773,15.84,15.96,14.35,14.57,3268773,0.0,1.0
2020-11-20,15.56,15.7151,15.1022,15.69,2719465,15.56,15.7151,15.1022,15.69,2719465,0.0,1.0
2020-11-23,16.59,16.69,15.78,15.78,1820060,16.59,16.69,15.78,15.78,1820060,0.0,1.0
2020-11-24,17.8,18.12,16.62,16.87,3197116,17.8,18.12,16.62,16.87,3197116,0.0,1.0
2020-11-25,17.65,18.0733,17.04,17.5,1724298,17.65,18.0733,17.04,17.5,1724298,0.0,1.0
2020-11-27,17.53,17.82,17.38,17.77,904930,17.53,17.82,17.38,17.77,904930,0.0,1.0
2020-11-30,17.27,17.74,16.97,17.42,2901485,17.27,17.74,16.97,17.42,2901485,0.0,1.0
2020-12-01,17.39,17.93,17.17,17.685,2573522,17.39,17.93,17.17,17.685,2573522,0.0,1.0
2020-12-02,17.68,17.75,17.16,17.25,1795842,17.68,17.75,17.16,17.25,1795842,0.0,1.0
2020-12-03,17.98,18.57,17.5,17.75,2469169,17.98,18.57,17.5,17.75,2469169,0.0,1.0
2020-12-04,18.65,18.68,18.06,18.37,1316495,18.65,18.68,18.06,18.37,1316495,0.0,1.0
2020-12-07,17.87,18.63,17.73,18.51,1618692,17.87,18.63,17.73,18.51,1618692,0.0,1.0
2020-12-08,18.64,18.79,17.7,17.73,1478184,18.64,18.79,17.7,17.73,1478184,0.0,1.0
2020-12-09,18.24,18.99,18.036,18.85,1978108,18.24,18.99,18.036,18.85,1978108,0.0,1.0
2020-12-10,17.98,18.37,17.3,17.9,1956359,17.98,18.37,17.3,17.9,1956359,0.0,1.0
2020-12-11,16.77,17.9087,16.72,17.67,2236125,16.77,17.9087,16.72,17.67,2236125,0.0,1.0
2020-12-14,16.44,17.24,16.265,17.2,1529719,16.44,17.24,16.265,17.2,1529719,0.0,1.0
2020-12-15,17.2,17.21,16.55,16.65,1131287,17.2,17.21,16.55,16.65,1131287,0.0,1.0
2020-12-16,16.77,17.25,16.68,17.23,874041,16.77,17.25,16.68,17.23,874041,0.0,1.0
2020-12-17,16.81,16.95,16.59,16.83,698476,16.81,16.95,16.59,16.83,698476,0.0,1.0
2020-12-18,16.37,16.88,16.22,16.82,2208245,16.37,16.88,16.22,16.82,2208245,0.0,1.0
2020-12-21,16.56,16.61,15.77,16.0,1218045,16.56,16.61,15.77,16.0,1218045,0.0,1.0
2020-12-22,16.13,16.5864,16.07,16.5,766272,16.13,16.5864,16.07,16.5,766272,0.0,1.0
2020-12-23,16.55,16.82,16.35,16.37,891857,16.55,16.82,16.35,16.37,891857,0.0,1.0
2020-12-24,16.48,16.59,16.08,16.53,406558,16.48,16.59,16.08,16.53,406558,0.0,1.0
2020-12-28,16.12,16.67,16.1,16.64,859784,16.12,16.67,16.1,16.64,859784,0.0,1.0
2020-12-29,15.74,16.16,15.52,16.12,1394073,15.74,16.16,15.52,16.12,1394073,0.0,1.0
2020-12-30,16.27,16.405,15.77,15.77,1202528,16.27,16.405,15.77,15.77,1202528,0.0,1.0
2020-12-31,15.97,16.38,15.92,16.22,1330245,15.97,16.38,15.92,16.22,1330245,0.0,1.0
2021-01-04,15.82,16.36,15.6,16.05,1283687,15.82,16.36,15.6,16.05,1283687,0.0,1.0
2021-01-05,16.86,17.07,15.79,15.88,1405547,16.86,17.07,15.79,15.88,1405547,0.0,1.0
2021-01-06,17.91,18.42,17.31,17.42,3074975,17.91,18.42,17.31,17.42,3074975,0.0,1.0
2021-01-07,17.79,18.26,17.47,18.2,1868141,17.79,18.26,17.47,18.2,1868141,0.0,1.0
2021-01-08,17.51,17.97,17.06,17.94,992177,17.51,17.97,17.06,17.94,992177,0.0,1.0
2021-01-11,17.66,17.72,17.03,17.06,1105663,17.66,17.72,17.03,17.06,1105663,0.0,1.0
2021-01-12,19.4,19.6,18.0,18.05,2505296,19.4,19.6,18.0,18.05,2505296,0.0,1.0
2021-01-13,19.6,19.925,18.985,19.34,1866307,19.6,19.925,18.985,19.34,1866307,0.0,1.0
2021-01-14,20.65,21.19,19.8,19.84,2095453,20.65,21.19,19.8,19.84,2095453,0.0,1.0
2021-01-15,20.19,20.64,19.36,20.25,1500201,20.19,20.64,19.36,20.25,1500201,0.0,1.0
2021-01-19,20.99,21.31,20.4,20.5,1868840,20.99,21.31,20.4,20.5,1868840,0.0,1.0
2021-01-20,20.62,21.37,20.2,21.16,1437479,20.62,21.37,20.2,21.16,1437479,0.0,1.0
2021-01-21,20.74,21.5,20.57,21.25,1585606,20.74,21.5,20.57,21.25,1585606,0.0,1.0
2021-01-22,20.45,20.54,19.96,20.3,1015548,20.45,20.54,19.96,20.3,1015548,0.0,1.0
2021-01-25,19.44,20.15,18.88,20.14,1453061,19.44,20.15,18.88,20.14,1453061,0.0,1.0
2021-01-26,18.67,19.65,18.5,19.65,1156892,18.67,19.65,18.5,19.65,1156892,0.0,1.0
2021-01-27,18.23,18.8,17.31,18.07,2273611,18.23,18.8,17.31,18.07,2273611,0.0,1.0
2021-01-28,18.56,19.34,18.09,18.6,1985507,18.56,19.34,18.09,18.6,1985507,0.0,1.0
2021-01-29,17.29,18.52,16.88,18.24,2990239,17.29,18.52,16.88,18.24,2990239,0.0,1.0
2021-02-01,18.01,18.3,17.17,17.45,1346739,18.01,18.3,17.17,17.45,1346739,0.0,1.0
2021-02-02,18.07,18.55,17.63,18.44,979489,18.07,18.55,17.63,18.44,979489,0.0,1.0
2021-02-03,18.25,18.25,17.8301,18.11,763930,18.25,18.25,17.8301,18.11,763930,0.0,1.0
2021-02-04,18.87,18.87,18.25,18.3,906480,18.87,18.87,18.25,18.3,906480,0.0,1.0
2021-02-05,19.36,19.73,18.88,19.25,1269933,19.36,19.73,18.88,19.25,1269933,0.0,1.0
2021-02-08,20.49,20.5,19.67,19.93,1286806,20.49,20.5,19.67,19.93,1286806,0.0,1.0
2021-02-09,19.39,20.3217,19.36,20.25,1831795,19.39,20.3217,19.36,20.25,1831795,0.0,1.0
2021-02-10,17.71,18.48,17.37,18.34,7578785,17.71,18.48,17.37,18.34,7578785,0.0,1.0
2021-02-11,17.53,18.06,17.14,17.8,2452736,17.53,18.06,17.14,17.8,2452736,0.0,1.0
2021-02-12,17.95,18.05,17.16,17.53,2478796,17.95,18.05,17.16,17.53,2478796,0.0,1.0
2021-02-16,17.67,18.31,17.65,18.16,2210269,17.67,18.31,17.65,18.16,2210269,0.0,1.0
2021-02-17,17.49,17.75,17.18,17.64,1484258,17.49,17.75,17.18,17.64,1484258,0.0,1.0
2021-02-18,16.48,17.36,16.41,17.36,3161768,16.48,17.36,16.41,17.36,3161768,0.0,1.0
2021-02-19,17.3,17.65,16.61,16.7,4967362,17.3,17.65,16.61,16.7,4967362,0.0,1.0
2021-02-22,19.12,19.97,17.96,18.3,7170358,19.12,19.97,17.96,18.3,7170358,0.0,1.0
2021-02-23,19.46,19.67,17.865,18.97,3559156,19.46,19.67,17.865,18.97,3559156,0.0,1.0
2021-02-24,20.94,21.13,19.75,19.91,4260465,20.94,21.13,19.75,19.91,4260465,0.0,1.0
2021-02-25,19.78,21.34,19.615,21.09,3449599,19.78,21.34,19.615,21.09,3449599,0.0,1.0
2021-02-26,17.16,18.48,16.27,17.79,7738294,17.16,18.48,16.27,17.79,7738294,0.0,1.0
2021-03-01,17.14,17.84,16.82,17.71,4571545,17.14,17.84,16.82,17.71,4571545,0.0,1.0
2021-03-02,17.36,17.56,16.89,17.07,3291588,17.36,17.56,16.89,17.07,3291588,0.0,1.0
2021-03-03,17.96,18.53,17.44,17.44,2983367,17.96,18.53,17.44,17.44,2983367,0.0,1.0
2021-03-04,17.73,18.39,17.175,17.85,3206893,17.73,18.39,17.175,17.85,3206893,0.0,1.0
2021-03-05,18.52,18.59,16.75,17.94,3287060,18.52,18.59,16.75,17.94,3287060,0.0,1.0
2021-03-08,18.55,19.17,18.17,19.07,2333431,18.55,19.17,18.17,19.07,2333431,0.0,1.0
2021-03-09,18.75,18.95,18.35,18.83,2000865,18.75,18.95,18.35,18.83,2000865,0.0,1.0
2021-03-10,19.94,20.045,18.96,19.1,2243353,19.94,20.045,18.96,19.1,2243353,0.0,1.0
2021-03-11,20.94,21.06,20.04,20.27,2886922,20.94,21.06,20.04,20.27,2886922,0.0,1.0
2021-03-12,23.23,23.3,20.89,20.95,4726464,23.23,23.3,20.89,20.95,4726464,0.0,1.0
2021-03-15,23.09,23.6,22.019,23.5,3159436,23.09,23.6,22.019,23.5,3159436,0.0,1.0
2021-03-16,22.38,23.16,22.33,23.16,1745212,22.38,23.16,22.33,23.16,1745212,0.0,1.0
2021-03-17,23.48,23.49,22.11,22.44,2465908,23.48,23.49,22.11,22.44,2465908,0.0,1.0
2021-03-18,22.74,24.789,22.57,23.36,3588531,22.74,24.789,22.57,23.36,3588531,0.0,1.0
2021-03-19,22.1,22.83,21.6,22.73,3931812,22.1,22.83,21.6,22.73,3931812,0.0,1.0
2021-03-22,21.23,22.33,20.91,22.33,2831030,21.23,22.33,20.91,22.33,2831030,0.0,1.0
2021-03-23,20.11,20.9099,19.73,20.81,3518632,20.11,20.9099,19.73,20.81,3518632,0.0,1.0
2021-03-24,19.74,21.02,19.62,20.55,1957481,19.74,21.02,19.62,20.55,1957481,0.0,1.0
2021-03-25,20.57,20.775,18.9,19.24,2421864,20.57,20.775,18.9,19.24,2421864,0.0,1.0
2021-03-26,22.19,22.2,20.51,21.0,2678773,22.19,22.2,20.51,21.0,2678773,0.0,1.0
2021-03-29,22.18,23.31,22.0,22.19,3254500,22.18,23.31,22.0,22.19,3254500,0.0,1.0
2021-03-30,22.88,22.99,21.69,22.11,1817132,22.88,22.99,21.69,22.11,1817132,0.0,1.0
2021-03-31,23.09,23.48,22.71,23.25,2103796,23.09,23.48,22.71,23.25,2103796,0.0,1.0
2021-04-01,22.99,23.57,22.43,23.45,1843439,22.99,23.57,22.43,23.45,1843439,0.0,1.0
2021-04-05,23.02,23.63,22.78,23.5,1531676,23.02,23.63,22.78,23.5,1531676,0.0,1.0
2021-04-06,22.58,23.6,22.53,22.99,1469968,22.58,23.6,22.53,22.99,1469968,0.0,1.0
2021-04-07,22.19,22.57,21.62,22.55,1512068,22.19,22.57,21.62,22.55,1512068,0.0,1.0
2021-04-08,22.21,22.39,21.58,22.12,1034303,22.21,22.39,21.58,22.12,1034303,0.0,1.0
2021-04-09,22.74,22.87,21.98,22.19,1132403,22.74,22.87,21.98,22.19,1132403,0.0,1.0
2021-04-12,22.58,22.95,22.29,22.81,1004790,22.58,22.95,22.29,22.81,1004790,0.0,1.0
2021-04-13,21.5,22.25,21.25,22.1,1395268,21.5,22.25,21.25,22.1,1395268,0.0,1.0
2021-04-14,22.53,22.79,21.8007,21.83,1420684,22.53,22.79,21.8007,21.83,1420684,0.0,1.0
2021-04-15,22.44,22.75,21.96,22.75,958424,22.44,22.75,21.96,22.75,958424,0.0,1.0
2021-04-16,22.46,22.88,22.23,22.55,1012022,22.46,22.88,22.23,22.55,1012022,0.0,1.0
2021-04-19,21.73,22.47,21.53,22.44,1559741,21.73,22.47,21.53,22.44,1559741,0.0,1.0
2021-04-20,21.06,21.56,20.4,21.53,1399075,21.06,21.56,20.4,21.53,1399075,0.0,1.0
2021-04-21,21.58,21.67,20.62,21.01,1055662,21.58,21.67,20.62,21.01,1055662,0.0,1.0
2021-04-22,21.48,22.1,21.3783,21.89,1045523,21.48,22.1,21.3783,21.89,1045523,0.0,1.0
2021-04-23,21.77,21.97,21.38,21.62,864941,21.77,21.97,21.38,21.62,864941,0.0,1.0
2021-04-26,22.44,22.66,22.05,22.07,1073781,22.44,22.66,22.05,22.07,1073781,0.0,1.0
2021-04-27,22.52,22.68,22.15,22.51,753373,22.52,22.68,22.15,22.51,753373,0.0,1.0
2021-04-28,23.11,23.33,22.37,22.45,1534326,23.11,23.33,22.37,22.45,1534326,0.0,1.0
2021-04-29,23.12,23.47,22.59,23.47,1253202,23.12,23.47,22.59,23.47,1253202,0.0,1.0
2021-04-30,22.98,23.29,22.672,22.74,2106067,22.98,23.29,22.672,22.74,2106067,0.0,1.0
2021-05-03,23.42,23.62,22.95,23.3,1357114,23.42,23.62,22.95,23.3,1357114,0.0,1.0
2021-05-04,23.95,23.96,23.11,23.41,3864578,23.95,23.96,23.11,23.41,3864578,0.0,1.0
2021-05-05,24.25,24.3165,23.87,24.0,1277152,24.25,24.3165,23.87,24.0,1277152,0.0,1.0
2021-05-06,24.38,24.42,23.592,24.34,1641411,24.38,24.42,23.592,24.34,1641411,0.0,1.0
2021-05-07,24.68,24.76,22.7,23.33,2693134,24.68,24.76,22.7,23.33,2693134,0.0,1.0
2021-05-10,24.36,25.07,24.14,24.77,1580147,24.36,25.07,24.14,24.77,1580147,0.0,1.0
2021-05-11,24.43,24.83,23.45,23.68,1732348,24.43,24.83,23.45,23.68,1732348,0.0,1.0
2021-05-12,23.78,25.08,23.66,24.58,1746309,23.78,25.08,23.66,24.58,1746309,0.0,1.0
2021-05-13,18.93,21.92,18.1001,21.92,26153240,18.93,21.92,18.1001,21.92,26153240,0.0,1.0
2021-05-14,19.14,19.3,18.02,18.6,14688193,19.14,19.3,18.02,18.6,14688193,0.0,1.0
2021-05-17,19.64,19.65,18.5,19.02,3752596,19.64,19.65,18.5,19.02,3752596,0.0,1.0
2021-05-18,19.42,19.82,19.25,19.65,3632171,19.42,19.82,19.25,19.65,3632171,0.0,1.0
2021-05-19,18.64,18.97,18.34,18.85,4132106,18.64,18.97,18.34,18.85,4132106,0.0,1.0
2021-05-20,17.84,18.57,17.68,18.57,3733005,17.84,18.57,17.68,18.57,3733005,0.0,1.0
2021-05-21,17.99,18.46,17.895,18.11,2249895,17.99,18.46,17.895,18.11,2249895,0.0,1.0
2021-05-24,18.36,18.395,17.5,17.91,2573707,18.36,18.395,17.5,17.91,2573707,0.0,1.0
2021-05-25,18.69,19.025,18.255,18.36,2823881,18.69,19.025,18.255,18.36,2823881,0.0,1.0
2021-05-26,18.69,19.0865,18.575,18.7,1981297,18.69,19.0865,18.575,18.7,1981297,0.0,1.0
2021-05-27,18.81,19.14,18.58,19.04,2175771,18.81,19.14,18.58,19.04,2175771,0.0,1.0
2021-05-28,18.5,18.95,18.47,18.92,1792592,18.5,18.95,18.47,18.92,1792592,0.0,1.0
2021-06-01,19.46,19.465,18.9,18.95,4425340,19.46,19.465,18.9,18.95,4425340,0.0,1.0
2021-06-02,20.31,20.35,19.13,19.53,3794421,20.31,20.35,19.13,19.53,3794421,0.0,1.0
2021-06-03,19.79,20.16,19.61,20.11,2236136,19.79,20.16,19.61,20.11,2236136,0.0,1.0
2021-06-04,20.17,20.21,19.5602,19.91,2223583,20.17,20.21,19.5602,19.91,2223583,0.0,1.0
2021-06-07,20.16,20.43,19.8,20.26,2566660,20.16,20.43,19.8,20.26,2566660,0.0,1.0
2021-06-08,20.35,20.565,19.95,20.17,1365008,20.35,20.565,19.95,20.17,1365008,0.0,1.0
2021-06-09,19.95,20.5,19.95,20.39,1140374,19.95,20.5,19.95,20.39,1140374,0.0,1.0
2021-06-10,19.34,19.99,19.29,19.93,2250500,19.34,19.99,19.29,19.93,2250500,0.0,1.0
2021-06-11,19.31,19.8,19.2,19.58,1551617,19.31,19.8,19.2,19.58,1551617,0.0,1.0
2021-06-14,18.48,19.43,18.41,19.31,2099603,18.48,19.43,18.41,19.31,2099603,0.0,1.0
2021-06-15,18.56,18.73,18.26,18.4,1875386,18.56,18.73,18.26,18.4,1875386,0.0,1.0
2021-06-16,18.12,18.595,18.03,18.5,1990408,18.12,18.595,18.03,18.5,1990408,0.0,1.0
2021-06-17,17.22,18.2,17.08,18.0,3304014,17.22,18.2,17.08,18.0,3304014,0.0,1.0
2021-06-18,17.0,17.265,16.82,17.0,2779294,17.0,17.265,16.82,17.0,2779294,0.0,1.0
2021-06-21,17.34,17.525,17.13,17.24,2097559,17.34,17.525,17.13,17.24,2097559,0.0,1.0
2021-06-22,17.55,17.635,16.905,17.29,2506003,17.55,17.635,16.905,17.29,2506003,0.0,1.0
2021-06-23,17.73,18.225,17.7,17.7,2614886,17.73,18.225,17.7,17.7,2614886,0.0,1.0
2021-06-24,18.53,18.92,17.84,18.02,3631761,18.53,18.92,17.84,18.02,3631761,0.0,1.0
2021-06-25,18.55,19.0,18.535,18.95,3737114,18.55,19.0,18.535,18.95,3737114,0.0,1.0
2021-06-28,18.05,18.66,17.8,18.55,2359794,18.05,18.66,17.8,18.55,2359794,0.0,1.0
2021-06-29,17.48,18.16,17.48,18.1,2794356,17.48,18.16,17.48,18.1,2794356,0.0,1.0
2021-06-30,17.7,17.9,17.23,17.42,1855766,17.7,17.9,17.23,17.42,1855766,0.0,1.0
2021-07-01,17.63,18.1351,17.52,17.99,1544682,17.63,18.1351,17.52,17.99,1544682,0.0,1.0
2021-07-02,17.38,17.739,17.315,17.69,1179770,17.38,17.739,17.315,17.69,1179770,0.0,1.0
2021-07-06,16.44,17.5,16.1716,17.5,3968722,16.44,17.5,16.1716,17.5,3968722,0.0,1.0
2021-07-07,16.23,16.3,15.65,16.2,3865581,16.23,16.3,15.65,16.2,3865581,0.0,1.0
2021-07-08,15.99,16.37,15.48,15.79,2385811,15.99,16.37,15.48,15.79,2385811,0.0,1.0
2021-07-09,17.21,17.38,16.01,16.13,6732551,17.21,17.38,16.01,16.13,6732551,0.0,1.0
2021-07-12,16.94,17.21,16.68,17.1,3264309,16.94,17.21,16.68,17.1,3264309,0.0,1.0
2021-07-13,16.35,16.9,16.34,16.74,2116266,16.35,16.9,16.34,16.74,2116266,0.0,1.0
2021-07-14,16.01,16.8454,15.92,16.54,2461054,16.01,16.8454,15.92,16.54,2461054,0.0,1.0
2021-07-15,16.21,16.375,15.7296,15.8,2525434,16.21,16.375,15.7296,15.8,2525434,0.0,1.0
2021-07-16,15.32,16.49,15.22,16.42,3322251,15.32,16.49,15.22,16.42,3322251,0.0,1.0
2021-07-19,15.51,15.59,14.57,14.79,6136321,15.51,15.59,14.57,14.79,6136321,0.0,1.0
2021-07-20,16.67,16.905,15.42,15.5,4107282,16.67,16.905,15.42,15.5,4107282,0.0,1.0
2021-07-21,16.86,17.28,16.71,16.79,3089861,16.86,17.28,16.71,16.79,3089861,0.0,1.0
2021-07-22,16.37,16.77,16.245,16.76,1714225,16.37,16.77,16.245,16.76,1714225,0.0,1.0
2021-07-23,16.33,16.509,16.015,16.43,2360004,16.33,16.509,16.015,16.43,2360004,0.0,1.0
2021-07-26,16.47,16.9,16.265,16.43,2079500,16.47,16.9,16.265,16.43,2079500,0.0,1.0
2021-07-27,16.26,16.32,15.9603,16.29,1519446,16.26,16.32,15.9603,16.29,1519446,0.0,1.0
2021-07-28,16.91,17.4,16.19,16.48,2121064,16.91,17.4,16.19,16.48,2121064,0.0,1.0
2021-07-29,17.07,17.3586,16.71,17.27,1920851,17.07,17.3586,16.71,17.27,1920851,0.0,1.0
2021-07-30,16.66,17.18,16.48,17.06,1934285,16.66,17.18,16.48,17.06,1934285,0.0,1.0
2021-08-02,16.46,17.49,16.445,16.67,2548426,16.46,17.49,16.445,16.67,2548426,0.0,1.0
2021-08-03,16.95,16.96,16.0,16.53,1735317,16.95,16.96,16.0,16.53,1735317,0.0,1.0
2021-08-04,16.5,16.95,16.472,16.73,1976697,16.5,16.95,16.472,16.73,1976697,0.0,1.0
2021-08-05,16.6,16.91,16.51,16.72,1497746,16.6,16.91,16.51,16.72,1497746,0.0,1.0
2021-08-06,16.91,17.35,16.68,17.0,2414810,16.91,17.35,16.68,17.0,2414810,0.0,1.0
2021-08-09,17.14,17.29,16.3,16.55,2107382,17.14,17.29,16.3,16.55,2107382,0.0,1.0
2021-08-10,17.61,17.99,17.05,17.28,2089812,17.61,17.99,17.05,17.28,2089812,0.0,1.0
2021-08-11,18.16,18.21,17.26,17.64,1775650,18.16,18.21,17.26,17.64,1775650,0.0,1.0
2021-08-12,17.93,18.34,17.73,18.18,1775116,17.93,18.34,17.73,18.18,1775116,0.0,1.0
2021-08-13,17.4,17.89,17.34,17.86,1261763,17.4,17.89,17.34,17.86,1261763,0.0,1.0
2021-08-16,16.88,17.2,16.725,17.2,2109169,16.88,17.2,16.725,17.2,2109169,0.0,1.0
2021-08-17,16.27,16.82,15.9,16.59,2355533,16.27,16.82,15.9,16.59,2355533,0.0,1.0
2021-08-18,16.1,16.64,16.06,16.32,1274472,16.1,16.64,16.06,16.32,1274472,0.0,1.0
2021-08-19,15.65,15.97,15.5,15.85,1586429,15.65,15.97,15.5,15.85,1586429,0.0,1.0
2021-08-20,15.75,15.7999,15.395,15.5,1918688,15.75,15.7999,15.395,15.5,1918688,0.0,1.0
2021-08-23,16.2,16.32,15.91,15.98,1508135,16.2,16.32,15.91,15.98,1508135,0.0,1.0
2021-08-24,16.55,16.6599,16.04,16.04,1321210,16.55,16.6599,16.04,16.04,1321210,0.0,1.0
2021-08-25,16.79,17.01,16.42,16.63,1097502,16.79,17.01,16.42,16.63,1097502,0.0,1.0
2021-08-26,16.14,16.72,16.03,16.67,1460652,16.14,16.72,16.03,16.67,1460652,0.0,1.0
2021-08-27,16.71,16.85,16.2,16.2,1629643,16.71,16.85,16.2,16.2,1629643,0.0,1.0
2021-08-30,16.32,16.8816,16.3,16.86,1049983,16.32,16.8816,16.3,16.86,1049983,0.0,1.0
2021-08-31,16.66,16.79,16.33,16.42,1395817,16.66,16.79,16.33,16.42,1395817,0.0,1.0
2021-09-01,16.47,16.7,16.284,16.61,1807497,16.47,16.7,16.284,16.61,1807497,0.0,1.0
2021-09-02,16.8,17.075,16.56,16.73,1324799,16.8,17.075,16.56,16.73,1324799,0.0,1.0
2021-09-03,16.47,16.88,16.27,16.81,1005685,16.47,16.88,16.27,16.81,1005685,0.0,1.0
2021-09-07,16.24,16.73,16.22,16.41,1387401,16.24,16.73,16.22,16.41,1387401,0.0,1.0
2021-09-08,15.99,16.44,15.9,16.27,1345497,15.99,16.44,15.9,16.27,1345497,0.0,1.0
2021-09-09,16.05,16.35,15.7,15.89,1225246,16.05,16.35,15.7,15.89,1225246,0.0,1.0
2021-09-10,15.8,16.27,15.8,16.2,1328068,15.8,16.27,15.8,16.2,1328068,0.0,1.0
2021-09-13,16.36,16.365,15.8499,16.03,1272371,16.36,16.365,15.8499,16.03,1272371,0.0,1.0
2021-09-14,15.95,16.5,15.8,16.48,1216230,15.95,16.5,15.8,16.48,1216230,0.0,1.0
2021-09-15,16.25,16.39,15.88,15.94,1654221,16.25,16.39,15.88,15.94,1654221,0.0,1.0
2021-09-16,15.88,16.41,15.8148,16.29,1466981,15.88,16.41,15.8148,16.29,1466981,0.0,1.0
2021-09-17,15.53,15.95,15.455,15.86,4555777,15.53,15.95,15.455,15.86,4555777,0.0,1.0
2021-09-20,14.83,15.2371,14.5299,14.98,3064616,14.83,15.2371,14.5299,14.98,3064616,0.0,1.0
2021-09-21,14.6,15.13,14.41,15.05,1600184,14.6,15.13,14.41,15.05,1600184,0.0,1.0
2021-09-22,14.8,15.14,14.76,14.91,1603930,14.8,15.14,14.76,14.91,1603930,0.0,1.0
2021-09-23,15.96,15.98,14.95,14.95,2696546,15.96,15.98,14.95,14.95,2696546,0.0,1.0
2021-09-24,16.21,16.48,15.66,15.79,1927645,16.21,16.48,15.66,15.79,1927645,0.0,1.0
2021-09-27,16.95,17.34,16.41,16.53,3107081,16.95,17.34,16.41,16.53,3107081,0.0,1.0
2021-09-28,16.73,17.185,16.61,16.96,1771300,16.73,17.185,16.61,16.96,1771300,0.0,1.0
2021-09-29,16.35,17.0,16.34,16.95,1367050,16.35,17.0,16.34,16.95,1367050,0.0,1.0
2021-09-30,15.97,16.66,15.76,16.51,1349857,15.97,16.66,15.76,16.51,1349857,0.0,1.0
2021-10-01,16.75,16.88,16.06,16.28,2087596,16.75,16.88,16.06,16.28,2087596,0.0,1.0
2021-10-04,16.13,16.96,16.06,16.75,2743070,16.13,16.96,16.06,16.75,2743070,0.0,1.0
2021-10-05,16.1,16.35,15.79,16.1,3102972,16.1,16.35,15.79,16.1,3102972,0.0,1.0
2021-10-06,16.22,16.28,15.74,15.82,4443986,16.22,16.28,15.74,15.82,4443986,0.0,1.0
2021-10-07,16.44,16.59,16.25,16.34,2800625,16.44,16.59,16.25,16.34,2800625,0.0,1.0
2021-10-08,16.31,16.63,16.17,16.4,1545849,16.31,16.63,16.17,16.4,1545849,0.0,1.0
2021-10-11,15.9,16.605,15.9,16.34,3486637,15.9,16.605,15.9,16.34,3486637,0.0,1.0
2021-10-12,16.5,16.51,15.71,15.85,5094508,16.5,16.51,15.71,15.85,5094508,0.0,1.0
2021-10-13,17.3,17.3,16.29,16.57,4038200,17.3,17.3,16.29,16.57,4038200,0.0,1.0
2021-10-14,17.52,17.53,17.07,17.38,2303649,17.52,17.53,17.07,17.38,2303649,0.0,1.0
2021-10-15,17.42,17.99,17.33,17.9,2625524,17.42,17.99,17.33,17.9,2625524,0.0,1.0
2021-10-18,17.4,17.81,17.12,17.16,2230335,17.4,17.81,17.12,17.16,2230335,0.0,1.0
2021-10-19,18.58,18.84,17.265,17.54,5418555,18.58,18.84,17.265,17.54,5418555,0.0,1.0
2021-10-20,18.31,18.89,18.255,18.58,1973039,18.31,18.89,18.255,18.58,1973039,0.0,1.0
2021-10-21,18.37,18.43,18.015,18.21,1276113,18.37,18.43,18.015,18.21,1276113,0.0,1.0
2021-10-22,18.53,18.56,18.1,18.11,1746297,18.53,18.56,18.1,18.11,1746297,0.0,1.0
2021-10-25,18.83,19.04,18.48,18.64,1769762,18.83,19.04,18.48,18.64,1769762,0.0,1.0
2021-10-26,18.75,19.0,18.54,19.0,3048460,18.75,19.0,18.54,19.0,3048460,0.0,1.0
2021-10-27,18.16,18.99,18.16,18.59,1614069,18.16,18.99,18.16,18.59,1614069,0.0,1.0
2021-10-28,19.81,19.89,18.16,18.16,3584810,19.81,19.89,18.16,18.16,3584810,0.0,1.0
2021-10-29,19.44,19.79,19.0534,19.68,2462311,19.44,19.79,19.0534,19.68,2462311,0.0,1.0
2021-11-01,20.04,20.545,19.7,19.7,2994644,20.04,20.545,19.7,19.7,2994644,0.0,1.0
2021-11-02,19.58,20.18,19.38,20.16,1236138,19.58,20.18,19.38,20.16,1236138,0.0,1.0
2021-11-03,19.82,19.955,19.41,19.58,1273457,19.82,19.955,19.41,19.58,1273457,0.0,1.0
2021-11-04,20.29,20.64,20.02,20.54,4180844,20.29,20.64,20.02,20.54,4180844,0.0,1.0
2021-11-05,23.09,23.12,21.09,21.09,7720039,23.09,23.12,21.09,21.09,7720039,0.0,1.0
2021-11-08,23.15,24.02,22.77,24.0,3845509,23.15,24.02,22.77,24.0,3845509,0.0,1.0
2021-11-09,22.73,23.68,22.34,23.25,2501418,22.73,23.68,22.34,23.25,2501418,0.0,1.0
2021-11-10,22.28,22.95,21.98,22.5,1702856,22.28,22.95,21.98,22.5,1702856,0.0,1.0
2021-11-11,22.25,22.8,22.16,22.28,1751571,22.25,22.8,22.16,22.28,1751571,0.0,1.0
2021-11-12,22.33,22.4832,22.1,22.39,1194029,22.33,22.4832,22.1,22.39,1194029,0.0,1.0
2021-11-15,23.63,23.88,22.68,23.095,2911925,23.63,23.88,22.68,23.095,2911925,0.0,1.0
2021-11-16,23.48,23.75,23.09,23.68,1518996,23.48,23.75,23.09,23.68,1518996,0.0,1.0
2021-11-17,23.02,23.62,23.01,23.33,1134950,23.02,23.62,23.01,23.33,1134950,0.0,1.0
2021-11-18,22.52,23.31,22.415,23.03,1311359,22.52,23.31,22.415,23.03,1311359,0.0,1.0
2021-11-19,22.38,22.62,21.88,22.14,1891891,22.38,22.62,21.88,22.14,1891891,0.0,1.0
2021-11-22,22.9,23.14,22.47,22.58,3083079,22.9,23.14,22.47,22.58,3083079,0.0,1.0
2021-11-23,23.22,23.4105,22.68,22.98,1117210,23.22,23.4105,22.68,22.98,1117210,0.0,1.0
2021-11-24,23.28,23.7,22.8172,23.07,1053575,23.28,23.7,22.8172,23.07,1053575,0.0,1.0
2021-11-26,22.06,22.24,21.48,22.14,1348563,22.06,22.24,21.48,22.14,1348563,0.0,1.0
2021-11-29,22.27,22.74,21.71,22.58,1244772,22.27,22.74,21.71,22.58,1244772,0.0,1.0
2021-11-30,22.11,22.64,21.26,22.06,2765588,22.11,22.64,21.26,22.06,2765588,0.0,1.0
2021-12-01,21.58,23.37,21.58,22.97,2280365,21.58,23.37,21.58,22.97,2280365,0.0,1.0
2021-12-02,22.97,23.31,21.42,21.97,1994536,22.97,23.31,21.42,21.97,1994536,0.0,1.0
2021-12-03,22.45,23.26,22.12,23.085,1436935,22.45,23.26,22.12,23.085,1436935,0.0,1.0
2021-12-06,23.33,23.95,22.3,22.78,1857085,23.33,23.95,22.3,22.78,1857085,0.0,1.0
2021-12-07,23.67,24.34,23.58,23.82,1923794,23.67,24.34,23.58,23.82,1923794,0.0,1.0
2021-12-08,24.25,24.33,23.44,23.76,1669352,24.25,24.33,23.44,23.76,1669352,0.0,1.0
2021-12-09,24.01,24.26,23.72,24.26,1167669,24.01,24.26,23.72,24.26,1167669,0.0,1.0
2021-12-10,24.06,24.2808,23.74,24.17,1125111,24.06,24.2808,23.74,24.17,1125111,0.0,1.0
2021-12-13,23.5,24.075,23.23,24.0,1831305,23.5,24.075,23.23,24.0,1831305,0.0,1.0
2021-12-14,24.43,25.68,24.16,24.8,4165633,24.43,25.68,24.16,24.8,4165633,0.0,1.0
2021-12-15,24.37,24.84,23.515,24.74,1624515,24.37,24.84,23.515,24.74,1624515,0.0,1.0
2021-12-16,23.82,24.74,23.62,24.61,1577522,23.82,24.74,23.62,24.61,1577522,0.0,1.0
2021-12-17,24.33,24.43,23.27,23.66,3320389,24.33,24.43,23.27,23.66,3320389,0.0,1.0
2021-12-20,23.55,23.695,22.88,23.51,1605828,23.55,23.695,22.88,23.51,1605828,0.0,1.0
2021-12-21,24.28,24.49,23.75,23.89,877165,24.28,24.49,23.75,23.89,877165,0.0,1.0
2021-12-22,24.63,24.8094,24.08,24.36,692991,24.63,24.8094,24.08,24.36,692991,0.0,1.0
2021-12-23,24.53,24.95,24.47,24.63,654274,24.53,24.95,24.47,24.63,654274,0.0,1.0
2021-12-27,24.6,24.62,24.09,24.35,793158,24.6,24.62,24.09,24.35,793158,0.0,1.0
2021-12-28,24.67,24.92,24.495,24.61,785762,24.67,24.92,24.495,24.61,785762,0.0,1.0
2021-12-29,24.64,24.8762,24.49,24.57,634355,24.64,24.8762,24.49,24.57,634355,0.0,1.0
2021-12-30,24.57,25.14,24.55,24.6,922365,24.57,25.14,24.55,24.6,922365,0.0,1.0
2021-12-31,24.77,24.92,24.35,24.37,674862,24.77,24.92,24.35,24.37,674862,0.0,1.0
2022-01-03,25.08,25.61,24.87,25.06,1113340,25.08,25.61,24.87,25.06,1113340,0.0,1.0
2022-01-04,25.28,25.36,24.9,25.31,1826588,25.28,25.36,24.9,25.31,1826588,0.0,1.0
2022-01-05,24.07,25.555,24.03,25.35,1520749,24.07,25.555,24.03,25.35,1520749,0.0,1.0
2022-01-06,24.23,24.88,24.09,24.09,1032662,24.23,24.88,24.09,24.09,1032662,0.0,1.0
2022-01-07,23.83,24.57,23.7653,24.47,1013022,23.83,24.57,23.7653,24.47,1013022,0.0,1.0
2022-01-10,23.21,23.62,22.7,23.62,1621065,23.21,23.62,22.7,23.62,1621065,0.0,1.0
2022-01-11,23.71,23.8244,22.52,23.16,1360254,23.71,23.8244,22.52,23.16,1360254,0.0,1.0
2022-01-12,23.37,24.03,23.23,23.87,1003708,23.37,24.03,23.23,23.87,1003708,0.0,1.0
2022-01-13,23.28,23.87,23.2,23.65,1816783,23.28,23.87,23.2,23.65,1816783,0.0,1.0
2022-01-14,23.12,23.13,22.55,22.89,1052076,23.12,23.13,22.55,22.89,1052076,0.0,1.0
2022-01-18,22.74,22.96,22.45,22.86,1548391,22.74,22.96,22.45,22.86,1548391,0.0,1.0
2022-01-19,21.76,22.88,21.69,22.42,1679306,21.76,22.88,21.69,22.42,1679306,0.0,1.0
2022-01-20,21.61,22.6,21.535,21.76,1084066,21.61,22.6,21.535,21.76,1084066,0.0,1.0
2022-01-21,20.73,21.78,20.72,21.32,2000073,20.73,21.78,20.72,21.32,2000073,0.0,1.0
2022-01-24,21.71,21.8,19.82,20.12,2604911,21.71,21.8,19.82,20.12,2604911,0.0,1.0
2022-01-25,21.22,21.66,20.825,21.25,1592450,21.22,21.66,20.825,21.25,1592450,0.0,1.0
2022-01-26,20.88,21.84,20.56,21.53,1366183,20.88,21.84,20.56,21.53,1366183,0.0,1.0
2022-01-27,20.66,21.51,20.46,21.11,1007680,20.66,21.51,20.46,21.11,1007680,0.0,1.0
2022-01-28,21.24,21.24,20.33,20.5,1026787,21.24,21.24,20.33,20.5,1026787,0.0,1.0
2022-01-31,21.04,21.26,20.63,20.91,1626525,21.04,21.26,20.63,20.91,1626525,0.0,1.0
2022-02-01,22.07,22.1,20.88,21.13,1470298,22.07,22.1,20.88,21.13,1470298,0.0,1.0
2022-02-02,21.72,22.13,21.3,22.04,1473065,21.72,22.13,21.3,22.04,1473065,0.0,1.0
2022-02-03,21.05,21.805,21.005,21.5,772806,21.05,21.805,21.005,21.5,772806,0.0,1.0
2022-02-04,21.05,21.34,20.59,20.83,1091703,21.05,21.34,20.59,20.83,1091703,0.0,1.0
2022-02-07,21.15,21.43,20.98,21.19,925707,21.15,21.43,20.98,21.19,925707,0.0,1.0
2022-02-08,21.86,21.95,21.19,21.22,761311,21.86,21.95,21.19,21.22,761311,0.0,1.0
2022-02-09,22.19,22.51,21.95,21.95,690916,22.19,22.51,21.95,21.95,690916,0.0,1.0
2022-02-10,21.69,22.52,21.53,21.72,1869668,21.69,22.52,21.53,21.72,1869668,0.0,1.0
2022-02-11,21.23,22.0,21.01,21.81,1433140,21.23,22.0,21.01,21.81,1433140,0.0,1.0
2022-02-14,21.24,21.84,21.14,21.2,1816024,21.24,21.84,21.14,21.2,1816024,0.0,1.0
2022-02-15,21.8,21.92,21.3,21.43,1726979,21.8,21.92,21.3,21.43,1726979,0.0,1.0
2022-02-16,21.46,21.9,21.34,21.83,1954631,21.46,21.9,21.34,21.83,1954631,0.0,1.0
2022-02-17,21.09,21.44,21.0,21.2,1119981,21.09,21.44,21.0,21.2,1119981,0.0,1.0
2022-02-18,21.08,21.41,20.81,20.9,971184,21.08,21.41,20.81,20.9,971184,0.0,1.0
2022-02-22,19.95,22.1,19.91,21.18,2447975,19.95,22.1,19.91,21.18,2447975,0.0,1.0
2022-02-23,21.08,21.66,20.61,20.82,2141123,21.08,21.66,20.61,20.82,2141123,0.0,1.0
2022-02-24,20.92,21.0,19.8,20.72,2846330,20.92,21.0,19.8,20.72,2846330,0.0,1.0
2022-02-25,21.9,22.16,20.78,21.12,1836784,21.9,22.16,20.78,21.12,1836784,0.0,1.0
2022-02-28,21.66,22.17,21.2001,21.62,2012393,21.66,22.17,21.2001,21.62,2012393,0.0,1.0
2022-03-01,21.37,21.6599,20.75,21.52,1769914,21.37,21.6599,20.75,21.52,1769914,0.0,1.0
2022-03-02,23.32,23.5,21.7149,21.74,4327350,23.32,23.5,21.7149,21.74,4327350,0.0,1.0
2022-03-03,22.97,23.7499,22.55,23.4,1503057,22.97,23.7499,22.55,23.4,1503057,0.0,1.0
2022-03-04,23.45,23.6,22.37,22.58,2185387,23.45,23.6,22.37,22.58,2185387,0.0,1.0
2022-03-07,26.44,26.58,23.6,23.63,5777038,26.44,26.58,23.6,23.63,5777038,0.0,1.0
2022-03-08,27.63,28.44,26.39,26.6,6005125,27.63,28.44,26.39,26.6,6005125,0.0,1.0
2022-03-09,27.8,28.18,26.74,27.58,4168899,27.8,28.18,26.74,27.58,4168899,0.0,1.0
2022-03-10,29.08,29.11,27.31,27.56,3133047,29.08,29.11,27.31,27.56,3133047,0.0,1.0
2022-03-11,28.52,29.22,28.19,28.9,2392582,28.52,29.22,28.19,28.9,2392582,0.0,1.0
2022-03-14,28.31,28.6,27.71,28.45,1976057,28.31,28.6,27.71,28.45,1976057,0.0,1.0
2022-03-15,28.0,28.32,26.92,27.8,1903229,28.0,28.32,26.92,27.8,1903229,0.0,1.0
2022-03-16,27.85,28.43,26.9,28.3,2276281,27.85,28.43,26.9,28.3,2276281,0.0,1.0
2022-03-17,28.89,28.91,27.85,27.9,1168980,28.89,28.91,27.85,27.9,1168980,0.0,1.0
2022-03-18,28.13,28.66,27.81,28.66,2477460,28.13,28.66,27.81,28.66,2477460,0.0,1.0
2022-03-21,29.18,29.4304,28.28,28.34,2007860,29.18,29.4304,28.28,28.34,2007860,0.0,1.0
2022-03-22,29.13,29.65,28.6275,29.4,1663528,29.13,29.65,28.6275,29.4,1663528,0.0,1.0
2022-03-23,29.74,29.9,29.03,29.09,1319954,29.74,29.9,29.03,29.09,1319954,0.0,1.0
2022-03-24,30.19,30.2,29.48,29.83,1376910,30.19,30.2,29.48,29.83,1376910,0.0,1.0
2022-03-25,30.34,30.76,29.85,30.32,1784567,30.34,30.76,29.85,30.32,1784567,0.0,1.0
2022-03-28,29.68,30.01,29.1,30.01,1496698,29.68,30.01,29.1,30.01,1496698,0.0,1.0
2022-03-29,28.81,29.85,28.53,29.68,2178349,28.81,29.85,28.53,29.68,2178349,0.0,1.0
2022-03-30,29.25,29.89,29.0,29.0,1517083,29.25,29.89,29.0,29.0,1517083,0.0,1.0
2022-03-31,28.69,29.49,28.6,29.05,1920758,28.69,29.49,28.6,29.05,1920758,0.0,1.0
2022-04-01,29.36,29.58,28.42,28.75,1696248,29.36,29.58,28.42,28.75,1696248,0.0,1.0
2022-04-04,29.3,29.895,29.21,29.48,1170602,29.3,29.895,29.21,29.48,1170602,0.0,1.0
2022-04-05,28.74,29.96,28.565,29.19,1996087,28.74,29.96,28.565,29.19,1996087,0.0,1.0
2022-04-06,29.17,29.36,28.26,28.59,1388005,29.17,29.36,28.26,28.59,1388005,0.0,1.0
2022-04-07,28.75,29.19,28.03,28.9,1135946,28.75,29.19,28.03,28.9,1135946,0.0,1.0
2022-04-08,29.01,29.83,28.83,28.98,1381350,29.01,29.83,28.83,28.98,1381350,0.0,1.0
2022-04-11,28.62,29.07,28.29,28.8,1194022,28.62,29.07,28.29,28.8,1194022,0.0,1.0
2022-04-12,29.0,29.7,28.76,29.1,1000327,29.0,29.7,28.76,29.1,1000327,0.0,1.0
2022-04-13,29.33,29.65,28.9,29.36,698550,29.33,29.65,28.9,29.36,698550,0.0,1.0
2022-04-14,30.0,30.16,29.31,29.52,1567988,30.0,30.16,29.31,29.52,1567988,0.0,1.0
2022-04-18,30.44,31.319,30.02,30.15,1700390,30.44,31.319,30.02,30.15,1700390,0.0,1.0
2022-04-19,29.93,30.72,29.81,30.34,1199745,29.93,30.72,29.81,30.34,1199745,0.0,1.0
2022-04-20,29.37,30.52,29.35,30.06,1039069,29.37,30.52,29.35,30.06,1039069,0.0,1.0
2022-04-21,27.78,29.86,27.72,29.69,1776483,27.78,29.86,27.72,29.69,1776483,0.0,1.0
2022-04-22,26.75,27.93,26.74,27.66,1693381,26.75,27.93,26.74,27.66,1693381,0.0,1.0
2022-04-25,26.18,26.55,25.81,26.35,3036982,26.18,26.55,25.81,26.35,3036982,0.0,1.0
2022-04-26,25.97,26.7,25.82,26.32,1421660,25.97,26.7,25.82,26.32,1421660,0.0,1.0
2022-04-27,25.75,26.26,25.41,26.0,1363259,25.75,26.26,25.41,26.0,1363259,0.0,1.0
2022-04-28,25.66,26.2,24.89,26.08,1091730,25.66,26.2,24.89,26.08,1091730,0.0,1.0
2022-04-29,24.75,25.7,24.565,25.57,1438914,24.75,25.7,24.565,25.57,1438914,0.0,1.0
2022-05-02,24.69,24.9,24.06,24.55,1138282,24.69,24.9,24.06,24.55,1138282,0.0,1.0
2022-05-03,25.26,25.345,24.36,24.8,1327662,25.26,25.345,24.36,24.8,1327662,0.0,1.0
2022-05-04,26.45,26.515,25.12,25.51,1191766,26.45,26.515,25.12,25.51,1191766,0.0,1.0
2022-05-05,25.85,26.5,25.33,26.3,1706887,25.85,26.5,25.33,26.3,1706887,0.0,1.0
2022-05-06,26.67,26.7,24.86,26.01,3633184,26.67,26.7,24.86,26.01,3633184,0.0,1.0
2022-05-09,25.02,26.565,24.38,26.21,2861372,25.02,26.565,24.38,26.21,2861372,0.0,1.0
2022-05-10,25.41,26.3,24.6936,25.08,1802969,25.41,26.3,24.6936,25.08,1802969,0.0,1.0
2022-05-11,26.06,27.26,25.35,25.35,2503087,26.06,27.26,25.35,25.35,2503087,0.0,1.0
2022-05-12,25.82,26.1799,24.58,25.91,1849411,25.82,26.1799,24.58,25.91,1849411,0.0,1.0
2022-05-13,27.26,27.72,26.69,26.73,1540847,27.26,27.72,26.69,26.73,1540847,0.0,1.0
2022-05-16,27.18,27.68,26.685,27.16,1119098,27.18,27.68,26.685,27.16,1119098,0.0,1.0
2022-05-17,25.2,26.34,24.27,25.5,4932049,25.2,26.34,24.27,25.5,4932049,0.0,1.0
2022-05-18,25.96,27.09,25.17,25.3,2370982,25.96,27.09,25.17,25.3,2370982,0.0,1.0
2022-05-19,26.81,27.22,25.73,25.81,1668218,26.81,27.22,25.73,25.81,1668218,0.0,1.0
2022-05-20,26.04,27.58,25.39,27.24,1457870,26.04,27.58,25.39,27.24,1457870,0.0,1.0
2022-05-23,26.55,26.835,25.87,26.02,917776,26.55,26.835,25.87,26.02,917776,0.0,1.0
2022-05-24,25.92,26.45,25.5,26.17,1807870,25.92,26.45,25.5,26.17,1807870,0.0,1.0
2022-05-25,26.88,27.18,25.89,25.95,1166748,26.88,27.18,25.89,25.95,1166748,0.0,1.0
2022-05-26,27.17,27.68,27.12,27.22,859683,27.17,27.68,27.12,27.22,859683,0.0,1.0
2022-05-27,27.97,27.99,27.32,27.32,904970,27.97,27.99,27.32,27.32,904970,0.0,1.0
2022-05-31,28.23,28.79,27.61,27.97,2047259,28.23,28.79,27.61,27.97,2047259,0.0,1.0
2022-06-01,27.86,28.57,27.22,28.04,1884482,27.86,28.57,27.22,28.04,1884482,0.0,1.0
2022-06-02,28.55,29.04,27.7,27.83,1638656,28.55,29.04,27.7,27.83,1638656,0.0,1.0
2022-06-03,28.27,28.49,27.74,28.49,828042,28.27,28.49,27.74,28.49,828042,0.0,1.0
2022-06-06,27.7,28.9417,27.43,28.9,1900407,27.7,28.9417,27.43,28.9,1900407,0.0,1.0
2022-06-07,29.51,29.51,27.61,27.9,1450797,29.51,29.51,27.61,27.9,1450797,0.0,1.0
2022-06-08,29.1,29.89,28.86,29.29,2033994,29.1,29.89,28.86,29.29,2033994,0.0,1.0
2022-06-09,29.49,29.905,28.62,28.86,1980061,29.49,29.905,28.62,28.86,1980061,0.0,1.0
2022-06-10,27.95,29.34,27.75,28.91,1700155,27.95,29.34,27.75,28.91,1700155,0.0,1.0
2022-06-13,26.43,27.255,26.23,26.95,1711437,26.43,27.255,26.23,26.95,1711437,0.0,1.0
2022-06-14,26.6,27.24,26.0703,26.63,1492242,26.6,27.24,26.0703,26.63,1492242,0.0,1.0
2022-06-15,26.83,27.09,26.14,26.82,1438858,26.83,27.09,26.14,26.82,1438858,0.0,1.0
2022-06-16,25.07,26.46,24.87,26.04,1598240,25.07,26.46,24.87,26.04,1598240,0.0,1.0
2022-06-17,24.22,25.66,24.07,25.31,2362288,24.22,25.66,24.07,25.31,2362288,0.0,1.0
2022-06-21,24.83,25.129,23.86,24.58,1628096,24.83,25.129,23.86,24.58,1628096,0.0,1.0
2022-06-22,24.21,24.58,23.7604,24.23,2361197,24.21,24.58,23.7604,24.23,2361197,0.0,1.0
2022-06-23,23.25,24.38,22.96,24.2,2381249,23.25,24.38,22.96,24.2,2381249,0.0,1.0
2022-06-24,23.72,24.47,22.915,23.59,7105661,23.72,24.47,22.915,23.59,7105661,0.0,1.0
2022-06-27,24.45,24.805,24.01,24.34,1671556,24.45,24.805,24.01,24.34,1671556,0.0,1.0
2022-06-28,23.94,24.78,23.9103,24.45,1034068,23.94,24.78,23.9103,24.45,1034068,0.0,1.0
2022-06-29,23.32,24.52,23.01,24.24,1029896,23.32,24.52,23.01,24.24,1029896,0.0,1.0
2022-06-30,24.34,24.36,22.7,22.7,1878321,24.34,24.36,22.7,22.7,1878321,0.0,1.0
2022-07-01,23.58,24.305,23.05,24.12,1515192,23.58,24.305,23.05,24.12,1515192,0.0,1.0
2022-07-05,22.47,23.33,22.01,23.01,1455870,22.47,23.33,22.01,23.01,1455870,0.0,1.0
2022-07-06,22.3,22.71,21.675,22.41,1242823,22.3,22.71,21.675,22.41,1242823,0.0,1.0
2022-07-07,23.74,23.785,22.82,22.82,1177722,23.74,23.785,22.82,22.82,1177722,0.0,1.0
2022-07-08,24.25,24.54,23.56,23.86,1456394,24.25,24.54,23.56,23.86,1456394,0.0,1.0
2022-07-11,24.06,24.26,23.81,23.81,981615,24.06,24.26,23.81,23.81,981615,0.0,1.0
2022-07-12,23.69,24.02,23.54,23.73,1426196,23.69,24.02,23.54,23.73,1426196,0.0,1.0
2022-07-13,23.21,23.62,22.84,23.33,1294934,23.21,23.62,22.84,23.33,1294934,0.0,1.0
2022-07-14,22.95,23.045,22.18,22.56,2663444,22.95,23.045,22.18,22.56,2663444,0.0,1.0
2022-07-15,23.68,23.72,22.82,23.63,1072631,23.68,23.72,22.82,23.63,1072631,0.0,1.0
2022-07-18,23.87,24.28,23.76,23.97,1112990,23.87,24.28,23.76,23.97,1112990,0.0,1.0
2022-07-19,24.81,24.94,24.05,24.05,856902,24.81,24.94,24.05,24.05,856902,0.0,1.0
2022-07-20,24.95,24.97,24.2,24.82,996089,24.95,24.97,24.2,24.82,996089,0.0,1.0
2022-07-21,25.07,25.07,23.92,24.5,792331,25.07,25.07,23.92,24.5,792331,0.0,1.0
2022-07-22,24.59,24.995,24.33,24.33,777919,24.59,24.995,24.33,24.33,777919,0.0,1.0
2022-07-25,25.09,25.15,24.0501,24.25,823577,25.09,25.15,24.0501,24.25,823577,0.0,1.0
2022-07-26,24.8,25.66,24.8,25.25,1197024,24.8,25.66,24.8,25.25,1197024,0.0,1.0
2022-07-27,25.02,25.195,24.58,25.06,1032901,25.02,25.195,24.58,25.06,1032901,0.0,1.0
2022-07-28,25.56,26.01,25.35,25.5,1689354,25.56,26.01,25.35,25.5,1689354,0.0,1.0
2022-07-29,25.41,25.94,25.345,25.82,1239645,25.41,25.94,25.345,25.82,1239645,0.0,1.0
2022-08-01,25.08,25.49,24.61,25.02,1524607,25.08,25.49,24.61,25.02,1524607,0.0,1.0
2022-08-02,25.98,26.13,24.84,25.1,1877886,25.98,26.13,24.84,25.1,1877886,0.0,1.0
2022-08-03,25.19,26.38,25.1,26.21,1342691,25.19,26.38,25.1,26.21,1342691,0.0,1.0
2022-08-04,25.4,25.73,24.857,25.27,1715494,25.4,25.73,24.857,25.27,1715494,0.0,1.0
2022-08-05,23.08,24.71,23.03,24.11,4103302,23.08,24.71,23.03,24.11,4103302,0.0,1.0
2022-08-08,24.53,24.75,23.45,23.47,2050351,24.53,24.75,23.45,23.47,2050351,0.0,1.0
2022-08-09,24.55,25.08,24.3,24.3,1236535,24.55,25.08,24.3,24.3,1236535,0.0,1.0
2022-08-10,25.7,25.74,24.8,24.99,850845,25.7,25.74,24.8,24.99,850845,0.0,1.0
2022-08-11,26.53,26.56,25.83,26.0,1646256,26.53,26.56,25.83,26.0,1646256,0.0,1.0
2022-08-12,26.85,26.87,26.33,26.78,1079884,26.85,26.87,26.33,26.78,1079884,0.0,1.0
2022-08-15,26.49,26.9,26.075,26.35,1186181,26.49,26.9,26.075,26.35,1186181,0.0,1.0
2022-08-16,27.6,27.62,26.458,26.5,1977802,27.6,27.62,26.458,26.5,1977802,0.0,1.0
2022-08-17,27.47,27.89,27.18,27.31,1196188,27.47,27.89,27.18,27.31,1196188,0.0,1.0
2022-08-18,27.57,27.73,27.04,27.64,815514,27.57,27.73,27.04,27.64,815514,0.0,1.0
2022-08-19,26.95,27.32,26.625,27.32,1221521,26.95,27.32,26.625,27.32,1221521,0.0,1.0
2022-08-22,26.61,26.71,26.23,26.41,757206,26.61,26.71,26.23,26.41,757206,0.0,1.0
2022-08-23,27.47,27.81,26.94,26.94,1039605,27.47,27.81,26.94,26.94,1039605,0.0,1.0
2022-08-24,27.84,27.95,27.41,27.6,1149932,27.84,27.95,27.41,27.6,1149932,0.0,1.0
2022-08-25,28.35,28.37,27.7,27.86,1188614,28.35,28.37,27.7,27.86,1188614,0.0,1.0
2022-08-26,27.7,28.73,27.59,28.73,1086996,27.7,28.73,27.59,28.73,1086996,0.0,1.0
2022-08-29,27.32,27.79,27.03,27.33,813222,27.32,27.79,27.03,27.33,813222,0.0,1.0
2022-08-30,26.44,27.25,26.17,27.25,966277,26.44,27.25,26.17,27.25,966277,0.0,1.0
2022-08-31,26.44,26.88,26.03,26.33,970811,26.44,26.88,26.03,26.33,970811,0.0,1.0
2022-09-01,25.98,26.21,25.43,26.08,798360,25.98,26.21,25.43,26.08,798360,0.0,1.0
2022-09-02,25.67,26.5,25.62,26.46,897529,25.67,26.5,25.62,26.46,897529,0.0,1.0
2022-09-06,25.65,25.96,25.12,25.79,866588,25.65,25.96,25.12,25.79,866588,0.0,1.0
2022-09-07,26.2,26.36,25.33,25.53,1075252,26.2,26.36,25.33,25.53,1075252,0.0,1.0
2022-09-08,26.52,26.53,25.869,25.99,833392,26.52,26.53,25.869,25.99,833392,0.0,1.0
2022-09-09,27.84,27.93,26.98,27.14,1239082,27.84,27.93,26.98,27.14,1239082,0.0,1.0
2022-09-12,27.76,28.2,27.45,28.0,1150616,27.76,28.2,27.45,28.0,1150616,0.0,1.0
2022-09-13,26.58,27.54,26.5,26.92,967919,26.58,27.54,26.5,26.92,967919,0.0,1.0
2022-09-14,26.73,27.005,26.05,26.58,879900,26.73,27.005,26.05,26.58,879900,0.0,1.0
2022-09-15,26.32,26.655,25.81,26.39,1037094,26.32,26.655,25.81,26.39,1037094,0.0,1.0
2022-09-16,26.33,26.4,25.47,26.08,1821228,26.33,26.4,25.47,26.08,1821228,0.0,1.0
2022-09-19,26.17,26.5532,25.64,25.64,1258491,26.17,26.5532,25.64,25.64,1258491,0.0,1.0
2022-09-20,25.78,26.24,25.68,25.77,1564987,25.78,26.24,25.68,25.77,1564987,0.0,1.0
2022-09-21,25.75,26.73,25.73,26.18,1926828,25.75,26.73,25.73,26.18,1926828,0.0,1.0
2022-09-22,25.65,26.0,25.3578,25.93,1331579,25.65,26.0,25.3578,25.93,1331579,0.0,1.0
2022-09-23,24.75,25.6,24.28,25.27,3893953,24.75,25.6,24.28,25.27,3893953,0.0,1.0
2022-09-26,24.05,25.24,23.93,24.4,2362170,24.05,25.24,23.93,24.4,2362170,0.0,1.0
2022-09-27,23.68,24.52,23.37,24.23,2624043,23.68,24.52,23.37,24.23,2624043,0.0,1.0
2022-09-28,24.8,25.03,23.98,23.98,2580926,24.8,25.03,23.98,23.98,2580926,0.0,1.0
2022-09-29,24.44,24.94,23.9,24.66,1490641,24.44,24.94,23.9,24.66,1490641,0.0,1.0
2022-09-30,24.89,25.45,24.28,24.36,3198725,24.89,25.45,24.28,24.36,3198725,0.0,1.0
2022-10-03,27.09,27.28,25.71,25.71,3025662,27.09,27.28,25.71,25.71,3025662,0.0,1.0
2022-10-04,27.77,27.97,27.34,27.59,1922199,27.77,27.97,27.34,27.59,1922199,0.0,1.0
2022-10-05,28.48,28.87,27.21,27.36,2838208,28.48,28.87,27.21,27.36,2838208,0.0,1.0
2022-10-06,28.93,29.05,28.36,28.36,2734285,28.93,29.05,28.36,28.36,2734285,0.0,1.0
2022-10-07,28.36,28.8675,28.02,28.77,1496709,28.36,28.8675,28.02,28.77,1496709,0.0,1.0
2022-10-10,28.27,28.98,28.245,28.52,1242373,28.27,28.98,28.245,28.52,1242373,0.0,1.0
2022-10-11,27.65,28.41,27.275,27.95,1601753,27.65,28.41,27.275,27.95,1601753,0.0,1.0
2022-10-12,27.14,27.75,27.04,27.47,1315346,27.14,27.75,27.04,27.47,1315346,0.0,1.0
2022-10-13,27.86,28.25,26.54,26.7,2180738,27.86,28.25,26.54,26.7,2180738,0.0,1.0
2022-10-14,26.2,27.97,25.99,27.95,1527405,26.2,27.97,25.99,27.95,1527405,0.0,1.0
2022-10-17,27.2,27.32,26.56,26.65,1554924,27.2,27.32,26.56,26.65,1554924,0.0,1.0
2022-10-18,27.94,28.225,27.7,27.7,1741469,27.94,28.225,27.7,27.7,1741469,0.0,1.0
2022-10-19,28.26,28.26,27.5,27.7,1267238,28.26,28.26,27.5,27.7,1267238,0.0,1.0
2022-10-20,27.62,28.57,27.54,28.26,916773,27.62,28.57,27.54,28.26,916773,0.0,1.0
2022-10-21,28.55,28.64,27.72,27.96,907899,28.55,28.64,27.72,27.96,907899,0.0,1.0
2022-10-24,28.64,28.97,28.375,28.7,1411957,28.64,28.97,28.375,28.7,1411957,0.0,1.0
2022-10-25,28.83,29.2,28.5657,28.67,940305,28.83,29.2,28.5657,28.67,940305,0.0,1.0
2022-10-26,29.01,29.355,28.77,29.13,827193,29.01,29.355,28.77,29.13,827193,0.0,1.0
2022-10-27,29.32,29.97,29.245,29.46,1774661,29.32,29.97,29.245,29.46,1774661,0.0,1.0
2022-10-28,29.94,29.94,29.11,29.57,1098969,29.94,29.94,29.11,29.57,1098969,0.0,1.0
2022-10-31,30.26,30.8,29.6048,29.76,1902012,30.26,30.8,29.6048,29.76,1902012,0.0,1.0
2022-11-01,30.97,31.02,30.3915,30.62,1562721,30.97,31.02,30.3915,30.62,1562721,0.0,1.0
2022-11-02,29.77,31.12,29.74,30.75,1475804,29.77,31.12,29.74,30.75,1475804,0.0,1.0
2022-11-03,29.9,30.585,29.59,29.73,2051135,29.9,30.585,29.59,29.73,2051135,0.0,1.0
2022-11-04,31.73,32.0,30.01,30.15,3385319,31.73,32.0,30.01,30.15,3385319,0.0,1.0
2022-11-07,33.97,34.0,32.3201,32.6,3383545,33.97,34.0,32.3201,32.6,3383545,0.0,1.0
2022-11-08,33.86,34.62,33.23,33.95,3607747,33.86,34.62,33.23,33.95,3607747,0.0,1.0
2022-11-09,32.11,33.96,32.06,33.83,2130665,32.11,33.96,32.06,33.83,2130665,0.0,1.0
2022-11-10,33.76,33.79,32.8,33.56,1832014,33.76,33.79,32.8,33.56,1832014,0.0,1.0
2022-11-11,33.47,34.255,33.285,33.98,1643801,33.47,34.255,33.285,33.98,1643801,0.0,1.0
2022-11-14,33.66,34.48,33.535,33.83,1850401,33.66,34.48,33.535,33.83,1850401,0.0,1.0
2022-11-15,33.46,34.01,33.06,33.78,2010290,33.46,34.01,33.06,33.78,2010290,0.0,1.0
2022-11-16,33.86,33.99,33.07,33.42,1346882,33.86,33.99,33.07,33.42,1346882,0.0,1.0
2022-11-17,33.9,33.94,33.04,33.32,1089977,33.9,33.94,33.04,33.32,1089977,0.0,1.0
2022-11-18,33.58,34.31,32.99,34.07,1019829,33.58,34.31,32.99,34.07,1019829,0.0,1.0
2022-11-21,33.54,33.78,32.86,33.16,1156314,33.54,33.78,32.86,33.16,1156314,0.0,1.0
2022-11-22,33.64,33.92,33.33,33.5,1264981,33.64,33.92,33.33,33.5,1264981,0.0,1.0
2022-11-23,33.76,33.98,33.25,33.5,764442,33.76,33.98,33.25,33.5,764442,0.0,1.0
2022-11-25,34.13,34.27,33.635,33.73,453084,34.13,34.27,33.635,33.73,453084,0.0,1.0
2022-11-28,32.99,33.98,32.751,33.74,1079954,32.99,33.98,32.751,33.74,1079954,0.0,1.0
2022-11-29,32.54,33.69,32.53,33.3,1784202,32.54,33.69,32.53,33.3,1784202,0.0,1.0
2022-11-30,33.61,33.63,32.25,32.66,1319243,33.61,33.63,32.25,32.66,1319243,0.0,1.0
2022-12-01,33.73,34.07,33.1772,33.58,1649156,33.73,34.07,33.1772,33.58,1649156,0.0,1.0
2022-12-02,35.66,36.0588,33.36,33.53,1889146,35.66,36.0588,33.36,33.53,1889146,0.0,1.0
2022-12-05,34.63,35.73,34.301,35.65,1771570,34.63,35.73,34.301,35.65,1771570,0.0,1.0
2022-12-06,34.35,35.47,34.28,34.79,1024104,34.35,35.47,34.28,34.79,1024104,0.0,1.0
2022-12-07,34.19,35.08,34.125,34.34,751349,34.19,35.08,34.125,34.34,751349,0.0,1.0
2022-12-08,34.45,35.2649,34.27,34.6,892778,34.45,35.2649,34.27,34.6,892778,0.0,1.0
2022-12-09,34.09,34.7,33.94,34.59,1449019,34.09,34.7,33.94,34.59,1449019,0.0,1.0
2022-12-12,34.62,34.98,33.62,33.85,1247586,34.62,34.98,33.62,33.85,1247586,0.0,1.0
2022-12-13,35.21,35.85,34.56,35.69,1442554,35.21,35.85,34.56,35.69,1442554,0.0,1.0
2022-12-14,34.87,35.5,34.7578,35.22,1154776,34.87,35.5,34.7578,35.22,1154776,0.0,1.0
2022-12-15,34.13,34.75,33.72,34.64,1558137,34.13,34.75,33.72,34.64,1558137,0.0,1.0
2022-12-16,33.46,33.82,32.91,33.76,2454084,33.46,33.82,32.91,33.76,2454084,0.0,1.0
2022-12-19,33.61,34.0,33.1,33.67,923777,33.61,34.0,33.1,33.67,923777,0.0,1.0
2022-12-20,34.49,34.675,33.68,33.68,1023847,34.49,34.675,33.68,33.68,1023847,0.0,1.0
2022-12-21,35.35,35.59,34.6,34.6,1191239,35.35,35.59,34.6,34.6,1191239,0.0,1.0
2022-12-22,34.88,35.04,34.06,35.02,1389473,34.88,35.04,34.06,35.02,1389473,0.0,1.0
2022-12-23,35.18,35.26,34.62,35.0,662350,35.18,35.26,34.62,35.0,662350,0.0,1.0
2022-12-27,35.08,35.455,34.8,35.09,606145,35.08,35.455,34.8,35.09,606145,0.0,1.0
2022-12-28,34.66,35.49,34.64,35.24,1016201,34.66,35.49,34.64,35.24,1016201,0.0,1.0
2022-12-29,34.95,35.16,34.49,34.78,687489,34.95,35.16,34.49,34.78,687489,0.0,1.0
2022-12-30,34.66,34.85,34.375,34.73,675007,34.66,34.85,34.375,34.73,675007,0.0,1.0
2023-01-03,33.35,34.955,33.06,34.53,1229676,33.35,34.955,33.06,34.53,1229676,0.0,1.0
2023-01-04,33.02,33.85,32.81,33.36,1620536,33.02,33.85,32.81,33.36,1620536,0.0,1.0
2023-01-05,31.75,33.26,31.75,33.2,3493595,31.75,33.26,31.75,33.2,3493595,0.0,1.0
2023-01-06,32.49,32.78,32.04,32.15,3012067,32.49,32.78,32.04,32.15,3012067,0.0,1.0
2023-01-09,33.26,33.51,32.55,32.76,1877927,33.26,33.51,32.55,32.76,1877927,0.0,1.0
2023-01-10,33.82,33.87,32.165,33.07,1698364,33.82,33.87,32.165,33.07,1698364,0.0,1.0
2023-01-11,34.1,34.625,34.035,34.17,1280085,34.1,34.625,34.035,34.17,1280085,0.0,1.0
2023-01-12,35.32,35.36,33.88,34.33,1605477,35.32,35.36,33.88,34.33,1605477,0.0,1.0
2023-01-13,36.37,36.5,34.9,35.45,2901390,36.37,36.5,34.9,35.45,2901390,0.0,1.0
2023-01-17,35.13,36.56,35.01,36.28,1577332,35.13,36.56,35.01,36.28,1577332,0.0,1.0
2023-01-18,35.29,35.59,35.04,35.13,1452051,35.29,35.59,35.04,35.13,1452051,0.0,1.0
2023-01-19,34.59,35.21,34.5,35.07,1377734,34.59,35.21,34.5,35.07,1377734,0.0,1.0
2023-01-20,36.1,36.14,34.665,35.06,1162729,36.1,36.14,34.665,35.06,1162729,0.0,1.0
2023-01-23,36.13,36.9,35.87,36.22,1119394,36.13,36.9,35.87,36.22,1119394,0.0,1.0
2023-01-24,36.85,36.9,35.565,35.75,2056544,36.85,36.9,35.565,35.75,2056544,0.0,1.0
2023-01-25,37.04,37.07,36.23,36.6,1067508,37.04,37.07,36.23,36.6,1067508,0.0,1.0
2023-01-26,36.66,37.7191,36.54,37.47,2388718,36.66,37.7191,36.54,37.47,2388718,0.0,1.0
2023-01-27,37.42,37.73,36.31,36.5,1339028,37.42,37.73,36.31,36.5,1339028,0.0,1.0
2023-01-30,36.21,37.42,36.17,37.02,913709,36.21,37.42,36.17,37.02,913709,0.0,1.0
2023-01-31,36.75,36.75,36.0,36.12,1532532,36.75,36.75,36.0,36.12,1532532,0.0,1.0
2023-02-01,37.24,37.72,36.2901,36.75,2465848,37.24,37.72,36.2901,36.75,2465848,0.0,1.0
2023-02-02,36.16,37.42,35.66,37.42,1549526,36.16,37.42,35.66,37.42,1549526,0.0,1.0
2023-02-03,36.25,37.0642,36.18,36.22,1042857,36.25,37.0642,36.18,36.22,1042857,0.0,1.0
2023-02-06,36.0,36.55,35.56,36.2,987410,36.0,36.55,35.56,36.2,987410,0.0,1.0
2023-02-07,36.11,36.39,35.51,35.97,1183391,36.11,36.39,35.51,35.97,1183391,0.0,1.0
2023-02-08,35.55,36.06,35.52,35.95,1015598,35.55,36.06,35.52,35.95,1015598,0.0,1.0
2023-02-09,35.23,35.96,35.0718,35.75,1086676,35.23,35.96,35.0718,35.75,1086676,0.0,1.0
2023-02-10,35.64,35.83,35.39,35.4,899509,35.64,35.83,35.39,35.4,899509,0.0,1.0
2023-02-13,36.08,36.15,35.25,35.77,938051,36.08,36.15,35.25,35.77,938051,0.0,1.0
2023-02-14,36.39,36.52,35.61,35.79,1116439,36.39,36.52,35.61,35.79,1116439,0.0,1.0
2023-02-15,36.76,36.95,35.95,36.16,957680,36.76,36.95,35.95,36.16,957680,0.0,1.0
2023-02-16,36.49,36.92,36.05,36.12,1368935,36.49,36.92,36.05,36.12,1368935,0.0,1.0
2023-02-17,36.65,37.36,36.47,36.75,2799646,36.65,37.36,36.47,36.75,2799646,0.0,1.0
2023-02-21,36.58,37.5,35.35,36.09,2305051,36.58,37.5,35.35,36.09,2305051,0.0,1.0
2023-02-22,35.62,37.25,35.43,36.85,1782189,35.62,37.25,35.43,36.85,1782189,0.0,1.0
2023-02-23,36.53,37.02,35.985,36.17,1420800,36.53,37.02,35.985,36.17,1420800,0.0,1.0
2023-02-24,35.76,36.3,35.22,36.26,1806232,35.76,36.3,35.22,36.26,1806232,0.0,1.0
2023-02-27,35.85,36.255,35.74,35.95,1573549,35.85,36.255,35.74,35.95,1573549,0.0,1.0
2023-02-28,36.67,37.08,35.85,36.0,1565118,36.67,37.08,35.85,36.0,1565118,0.0,1.0
2023-03-01,37.61,37.82,36.76,37.15,2847442,37.61,37.82,36.76,37.15,2847442,0.0,1.0
2023-03-02,37.6,37.969,37.2,37.42,1547931,37.6,37.969,37.2,37.42,1547931,0.0,1.0
2023-03-03,37.56,38.2,37.13,37.93,1192360,37.56,38.2,37.13,37.93,1192360,0.0,1.0
2023-03-06,36.87,37.56,36.52,37.25,825467,36.87,37.56,36.52,37.25,825467,0.0,1.0
2023-03-07,36.81,37.46,36.63,36.94,1012268,36.81,37.46,36.63,36.94,1012268,0.0,1.0
2023-03-08,35.72,36.81,35.505,36.59,1802480,35.72,36.81,35.505,36.59,1802480,0.0,1.0
2023-03-09,34.51,36.135,34.36,35.94,1892963,34.51,36.135,34.36,35.94,1892963,0.0,1.0
2023-03-10,33.34,34.45,32.95,34.45,1856135,33.34,34.45,32.95,34.45,1856135,0.0,1.0
2023-03-13,32.82,33.4,32.19,32.52,2251222,32.82,33.4,32.19,32.52,2251222,0.0,1.0
2023-03-14,32.47,33.95,32.11,33.74,2078157,32.47,33.95,32.11,33.74,2078157,0.0,1.0
2023-03-15,30.33,31.5,28.95,31.47,3830369,30.33,31.5,28.95,31.47,3830369,0.0,1.0
2023-03-16,30.01,30.47,29.24,29.58,1861978,30.01,30.47,29.24,29.58,1861978,0.0,1.0
2023-03-17,29.16,29.6,28.43,29.6,3495774,29.16,29.6,28.43,29.6,3495774,0.0,1.0
2023-03-20,29.96,30.395,29.41,29.59,1827472,29.96,30.395,29.41,29.59,1827472,0.0,1.0
2023-03-21,30.8,31.165,30.51,30.69,1621619,30.8,31.165,30.51,30.69,1621619,0.0,1.0
2023-03-22,29.74,30.72,29.69,30.72,1237826,29.74,30.72,29.69,30.72,1237826,0.0,1.0
2023-03-23,29.4,30.3165,29.09,29.75,1178428,29.4,30.3165,29.09,29.75,1178428,0.0,1.0
2023-03-24,29.2,29.25,28.565,28.76,1348222,29.2,29.25,28.565,28.76,1348222,0.0,1.0
2023-03-27,29.23,29.79,28.76,29.78,1493463,29.23,29.79,28.76,29.78,1493463,0.0,1.0
2023-03-28,29.3,29.72,29.12,29.12,966876,29.3,29.72,29.12,29.12,966876,0.0,1.0
2023-03-29,29.68,29.7,29.265,29.69,1131313,29.68,29.7,29.265,29.69,1131313,0.0,1.0
2023-03-30,30.08,30.25,29.49,30.0,1600859,30.08,30.25,29.49,30.0,1600859,0.0,1.0
2023-03-31,30.91,30.93,30.351,30.48,2427273,30.91,30.93,30.351,30.48,2427273,0.0,1.0
2023-04-03,31.42,31.8,30.62,31.15,2227919,31.42,31.8,30.62,31.15,2227919,0.0,1.0
2023-04-04,29.67,31.15,29.49,31.15,2111820,29.67,31.15,29.49,31.15,2111820,0.0,1.0
2023-04-05,28.84,29.5,28.37,29.39,1856056,28.84,29.5,28.37,29.39,1856056,0.0,1.0
2023-04-06,28.44,28.94,28.38,28.88,2390963,28.44,28.94,28.38,28.88,2390963,0.0,1.0
2023-04-10,29.86,29.9,28.4,28.4,1291321,29.86,29.9,28.4,28.4,1291321,0.0,1.0
2023-04-11,29.95,30.305,29.86,30.13,1448456,29.95,30.305,29.86,30.13,1448456,0.0,1.0
2023-04-12,30.45,30.65,30.0,30.29,1078438,30.45,30.65,30.0,30.29,1078438,0.0,1.0
2023-04-13,30.15,30.515,29.85,30.49,1635623,30.15,30.515,29.85,30.49,1635623,0.0,1.0
2023-04-14,30.44,31.095,30.11,30.68,1286940,30.44,31.095,30.11,30.68,1286940,0.0,1.0
2023-04-17,30.64,30.68,30.24,30.36,764553,30.64,30.68,30.24,30.36,764553,0.0,1.0
2023-04-18,30.56,30.97,30.32,30.73,738765,30.56,30.97,30.32,30.73,738765,0.0,1.0
2023-04-19,30.04,30.32,29.86,30.26,822996,30.04,30.32,29.86,30.26,822996,0.0,1.0
2023-04-20,29.93,29.95,29.5429,29.76,665474,29.93,29.95,29.5429,29.76,665474,0.0,1.0
2023-04-21,29.53,29.85,29.135,29.7,1119288,29.53,29.85,29.135,29.7,1119288,0.0,1.0
2023-04-24,29.77,30.13,29.55,29.68,996132,29.77,30.13,29.55,29.68,996132,0.0,1.0
2023-04-25,28.85,29.43,28.76,29.28,902690,28.85,29.43,28.76,29.28,902690,0.0,1.0
2023-04-26,28.6,28.955,28.455,28.51,1025123,28.6,28.955,28.455,28.51,1025123,0.0,1.0
2023-04-27,29.06,29.11,28.35,28.67,724600,29.06,29.11,28.35,28.67,724600,0.0,1.0
2023-04-28,29.06,29.455,28.78,28.78,3672656,29.06,29.455,28.78,28.78,3672656,0.0,1.0
2023-05-01,29.03,29.61,28.94,29.14,852646,29.03,29.61,28.94,29.14,852646,0.0,1.0
2023-05-02,28.2,28.98,28.115,28.79,2328676,28.2,28.98,28.115,28.79,2328676,0.0,1.0
2023-05-03,27.94,28.61,27.9,28.24,1472653,27.94,28.61,27.9,28.24,1472653,0.0,1.0
2023-05-04,27.41,27.86,26.96,27.84,1805283,27.41,27.86,26.96,27.84,1805283,0.0,1.0
2023-05-05,27.21,27.345,26.01,26.6,3454773,27.21,27.345,26.01,26.6,3454773,0.0,1.0
2023-05-08,27.24,27.615,26.91,27.58,1796300,27.24,27.615,26.91,27.58,1796300,0.0,1.0
2023-05-09,26.84,27.425,26.4,27.14,2171671,26.84,27.425,26.4,27.14,2171671,0.0,1.0
2023-05-10,26.92,27.41,26.595,27.41,1949567,26.92,27.41,26.595,27.41,1949567,0.0,1.0
2023-05-11,26.46,26.84,26.33,26.38,2179231,26.46,26.84,26.33,26.38,2179231,0.0,1.0
2023-05-12,25.83,26.63,25.7,26.54,1147335,25.83,26.63,25.7,26.54,1147335,0.0,1.0
2023-05-15,27.03,27.05,25.69,25.87,2279319,27.03,27.05,25.69,25.87,2279319,0.0,1.0
2023-05-16,26.63,26.88,26.135,26.66,1294921,26.63,26.88,26.135,26.66,1294921,0.0,1.0
2023-05-17,27.89,27.97,26.57,26.81,2193930,27.89,27.97,26.57,26.81,2193930,0.0,1.0
2023-05-18,28.41,28.63,27.68,27.93,1392055,28.41,28.63,27.68,27.93,1392055,0.0,1.0
2023-05-19,27.78,28.83,27.45,28.75,1342022,27.78,28.83,27.45,28.75,1342022,0.0,1.0
2023-05-22,27.99,28.2,27.525,27.83,993752,27.99,28.2,27.525,27.83,993752,0.0,1.0
2023-05-23,27.81,28.2881,27.62,27.86,1140464,27.81,28.2881,27.62,27.86,1140464,0.0,1.0
2023-05-24,26.88,27.87,26.87,27.87,753963,26.88,27.87,26.87,27.87,753963,0.0,1.0
2023-05-25,26.77,26.95,26.435,26.66,1549978,26.77,26.95,26.435,26.66,1549978,0.0,1.0
2023-05-26,27.19,27.45,26.805,26.88,1615464,27.19,27.45,26.805,26.88,1615464,0.0,1.0
2023-05-30,27.38,27.68,27.08,27.29,1322085,27.38,27.68,27.08,27.29,1322085,0.0,1.0
2023-05-31,26.56,27.38,26.5,27.15,5786745,26.56,27.38,26.5,27.15,5786745,0.0,1.0
2023-06-01,26.58,26.92,26.24,26.81,1577851,26.58,26.92,26.24,26.81,1577851,0.0,1.0
2023-06-02,29.53,29.58,27.03,27.22,3104824,29.53,29.58,27.03,27.22,3104824,0.0,1.0
2023-06-05,29.27,29.55,28.7,29.53,1469749,29.27,29.55,28.7,29.53,1469749,0.0,1.0
2023-06-06,30.25,30.39,29.04,29.04,1572549,30.25,30.39,29.04,29.04,1572549,0.0,1.0
2023-06-07,29.8,30.698,29.7,30.44,1912979,29.8,30.698,29.7,30.44,1912979,0.0,1.0
2023-06-08,29.85,30.16,29.54,29.78,1245464,29.85,30.16,29.54,29.78,1245464,0.0,1.0
2023-06-09,29.12,29.675,28.82,29.56,1152105,29.12,29.675,28.82,29.56,1152105,0.0,1.0
2023-06-12,29.27,29.485,28.9559,29.22,862095,29.27,29.485,28.9559,29.22,862095,0.0,1.0
2023-06-13,29.57,30.05,29.425,29.49,1079598,29.57,30.05,29.425,29.49,1079598,0.0,1.0
2023-06-14,29.41,29.945,29.06,29.87,900566,29.41,29.945,29.06,29.87,900566,0.0,1.0
2023-06-15,29.44,29.63,28.74,29.06,1311085,29.44,29.63,28.74,29.06,1311085,0.0,1.0
2023-06-16,29.09,29.7,29.0,29.66,1537691,29.09,29.7,29.0,29.66,1537691,0.0,1.0
2023-06-20,28.94,29.01,28.61,28.79,985492,28.94,29.01,28.61,28.79,985492,0.0,1.0
2023-06-21,29.38,29.445,28.64,28.72,900328,29.38,29.445,28.64,28.72,900328,0.0,1.0
2023-06-22,28.46,29.35,28.43,29.31,1271242,28.46,29.35,28.43,29.31,1271242,0.0,1.0
2023-06-23,28.37,28.585,27.95,28.0,1664333,28.37,28.585,27.95,28.0,1664333,0.0,1.0
2023-06-26,28.63,28.97,28.26,28.26,819327,28.63,28.97,28.26,28.26,819327,0.0,1.0
2023-06-27,29.13,29.34,28.52,28.78,2260200,29.13,29.34,28.52,28.78,2260200,0.0,1.0
2023-06-28,28.93,29.11,28.7425,29.11,1056075,28.93,29.11,28.7425,29.11,1056075,0.0,1.0
2023-06-29,29.69,29.71,28.79,28.79,967665,29.69,29.71,28.79,28.79,967665,0.0,1.0
2023-06-30,29.6,30.0,29.545,30.0,1014256,29.6,30.0,29.545,30.0,1014256,0.0,1.0
2023-07-03,29.61,29.71,29.21,29.31,566866,29.61,29.71,29.21,29.31,566866,0.0,1.0
2023-07-05,28.89,29.445,28.87,29.41,1638486,28.89,29.445,28.87,29.41,1638486,0.0,1.0
2023-07-06,28.61,28.87,28.02,28.64,906113,28.61,28.87,28.02,28.64,906113,0.0,1.0
2023-07-07,29.43,29.605,28.63,28.65,1793132,29.43,29.605,28.63,28.65,1793132,0.0,1.0
2023-07-10,29.73,29.81,29.23,29.39,1980948,29.73,29.81,29.23,29.39,1980948,0.0,1.0
2023-07-11,30.9,30.9,29.96,29.97,2577492,30.9,30.9,29.96,29.97,2577492,0.0,1.0
2023-07-12,31.04,31.65,30.93,31.58,1405132,31.04,31.65,30.93,31.58,1405132,0.0,1.0
2023-07-13,31.0,31.24,30.69,31.1,1027744,31.0,31.24,30.69,31.1,1027744,0.0,1.0
2023-07-14,30.23,31.0,30.06,31.0,933830,30.23,31.0,30.06,31.0,933830,0.0,1.0
2023-07-17,30.54,30.55,29.94,30.21,1945281,30.54,30.55,29.94,30.21,1945281,0.0,1.0
2023-07-18,31.56,31.6,30.64,30.64,1497443,31.56,31.6,30.64,30.64,1497443,0.0,1.0
2023-07-19,31.29,31.75,30.98,31.55,1851455,31.29,31.75,30.98,31.55,1851455,0.0,1.0
2023-07-20,30.73,31.53,30.565,31.47,1121087,30.73,31.53,30.565,31.47,1121087,0.0,1.0
2023-07-21,30.36,31.12,30.3,31.02,1283364,30.36,31.12,30.3,31.02,1283364,0.0,1.0
2023-07-24,30.71,30.9,30.11,30.32,1027549,30.71,30.9,30.11,30.32,1027549,0.0,1.0
2023-07-25,30.76,30.87,30.53,30.66,809128,30.76,30.87,30.53,30.66,809128,0.0,1.0
2023-07-26,30.79,31.105,30.66,30.66,1078328,30.79,31.105,30.66,30.66,1078328,0.0,1.0
2023-07-27,30.24,31.11,30.09,31.11,722010,30.24,31.11,30.09,31.11,722010,0.0,1.0
2023-07-28,30.64,31.065,30.38,30.47,978229,30.64,31.065,30.38,30.47,978229,0.0,1.0
2023-07-31,30.98,31.29,30.84,30.84,907955,30.98,31.29,30.84,30.84,907955,0.0,1.0
2023-08-01,31.23,31.43,30.73,30.78,1115398,31.23,31.43,30.73,30.78,1115398,0.0,1.0
2023-08-02,31.08,31.21,30.65,30.84,942299,31.08,31.21,30.65,30.84,942299,0.0,1.0
2023-08-03,31.1,31.46,30.73,31.0,2333547,31.1,31.46,30.73,31.0,2333547,0.0,1.0
2023-08-04,35.94,37.2,34.38,36.78,8023917,35.94,37.2,34.38,36.78,8023917,0.0,1.0
2023-08-07,34.24,34.965,33.71,34.63,8486320,34.24,34.965,33.71,34.63,8486320,0.0,1.0
2023-08-08,35.39,35.58,34.1,34.25,5443897,35.39,35.58,34.1,34.25,5443897,0.0,1.0
2023-08-09,35.34,35.61,34.7205,35.56,2406592,35.34,35.61,34.7205,35.56,2406592,0.0,1.0
2023-08-10,34.78,35.9159,34.535,35.58,2205159,34.78,35.9159,34.535,35.58,2205159,0.0,1.0
2023-08-11,34.66,35.29,34.6,34.97,1556278,34.66,35.29,34.6,34.97,1556278,0.0,1.0
2023-08-14,34.78,35.21,34.52,34.6,1377395,34.78,35.21,34.52,34.6,1377395,0.0,1.0
2023-08-15,34.37,34.74,34.02,34.53,1560297,34.37,34.74,34.02,34.53,1560297,0.0,1.0
2023-08-16,33.64,34.67,33.64,34.44,1773002,33.64,34.67,33.64,34.44,1773002,0.0,1.0
2023-08-17,33.03,34.03,33.02,33.8,1580353,33.03,34.03,33.02,33.8,1580353,0.0,1.0
2023-08-18,33.4,33.55,32.6,32.71,1239670,33.4,33.55,32.6,32.71,1239670,0.0,1.0
2023-08-21,33.74,33.81,33.13,33.45,1280971,33.74,33.81,33.13,33.45,1280971,0.0,1.0
2023-08-22,33.32,34.018,33.17,33.88,1331727,33.32,34.018,33.17,33.88,1331727,0.0,1.0
2023-08-23,33.12,33.47,32.83,33.4,1714818,33.12,33.47,32.83,33.4,1714818,0.0,1.0
2023-08-24,32.74,33.32,32.61,33.0,1706984,32.74,33.32,32.61,33.0,1706984,0.0,1.0
2023-08-25,33.72,34.15,32.7531,32.93,2094579,33.72,34.15,32.7531,32.93,2094579,0.0,1.0
2023-08-28,34.49,34.7,33.88,33.88,2798672,34.49,34.7,33.88,33.88,2798672,0.0,1.0
2023-08-29,34.26,34.64,34.09,34.35,1010378,34.26,34.64,34.09,34.35,1010378,0.0,1.0
2023-08-30,34.78,34.9,34.3,34.36,1192903,34.78,34.9,34.3,34.36,1192903,0.0,1.0
2023-08-31,34.99,35.74,34.78,34.89,1795078,34.99,35.74,34.78,34.89,1795078,0.0,1.0
2023-09-01,35.7,36.08,35.195,35.24,1584314,35.7,36.08,35.195,35.24,1584314,0.0,1.0
2023-09-05,36.39,36.64,35.4,35.45,3015522,36.39,36.64,35.4,35.45,3015522,0.0,1.0
2023-09-06,36.17,36.74,35.7,36.36,1246117,36.17,36.74,35.7,36.36,1246117,0.0,1.0
2023-09-07,35.38,36.14,35.16,35.83,3486375,35.38,36.14,35.16,35.83,3486375,0.0,1.0
2023-09-08,35.0,35.345,34.74,35.3,4696773,35.0,35.345,34.74,35.3,4696773,0.0,1.0
2023-09-11,35.22,35.44,34.96,35.15,1246660,35.22,35.44,34.96,35.15,1246660,0.0,1.0
2023-09-12,35.12,35.73,35.1,35.15,786696,35.12,35.73,35.1,35.15,786696,0.0,1.0
2023-09-13,34.18,35.265,34.04,35.11,1178905,34.18,35.265,34.04,35.11,1178905,0.0,1.0
2023-09-14,35.59,35.67,34.4717,34.57,1521865,35.59,35.67,34.4717,34.57,1521865,0.0,1.0
2023-09-15,35.56,36.1,35.32,35.68,3423844,35.56,36.1,35.32,35.68,3423844,0.0,1.0
2023-09-18,36.6,36.825,35.44,35.71,1525311,36.6,36.825,35.44,35.71,1525311,0.0,1.0
2023-09-19,38.2,38.69,36.61,36.72,4881874,38.2,38.69,36.61,36.72,4881874,0.0,1.0
2023-09-20,37.71,38.87,37.695,38.22,1742276,37.71,38.87,37.695,38.22,1742276,0.0,1.0
2023-09-21,37.4,37.68,36.96,37.5,1061489,37.4,37.68,36.96,37.5,1061489,0.0,1.0
2023-09-22,36.87,37.91,36.66,37.54,1069273,36.87,37.91,36.66,37.54,1069273,0.0,1.0
2023-09-25,36.19,36.54,35.62,36.03,4758427,36.19,36.54,35.62,36.03,4758427,0.0,1.0
2023-09-26,36.33,37.24,36.0,36.09,2567568,36.33,37.24,36.0,36.09,2567568,0.0,1.0
2023-09-27,36.66,37.07,36.28,36.52,1709996,36.66,37.07,36.28,36.52,1709996,0.0,1.0
2023-09-28,36.62,37.2,36.27,36.37,1316358,36.62,37.2,36.27,36.37,1316358,0.0,1.0
2023-09-29,36.7,37.14,36.28,36.88,1694567,36.7,37.14,36.28,36.88,1694567,0.0,1.0
2023-10-02,35.58,36.64,35.08,36.51,1924664,35.58,36.64,35.08,36.51,1924664,0.0,1.0
2023-10-03,34.62,35.5299,34.33,35.36,1988461,34.62,35.5299,34.33,35.36,1988461,0.0,1.0
2023-10-04,35.46,36.02,34.89,35.63,2889561,35.46,36.02,34.89,35.63,2889561,0.0,1.0
2023-10-05,35.05,35.69,34.75,35.22,1861942,35.05,35.69,34.75,35.22,1861942,0.0,1.0
2023-10-06,36.67,36.91,34.88,35.02,1714541,36.67,36.91,34.88,35.02,1714541,0.0,1.0
2023-10-09,36.64,36.99,36.51,36.65,1555386,36.64,36.99,36.51,36.65,1555386,0.0,1.0
2023-10-10,37.3,37.75,37.0,37.05,2083927,37.3,37.75,37.0,37.05,2083927,0.0,1.0
2023-10-11,37.72,37.81,37.1,37.3,1212604,37.72,37.81,37.1,37.3,1212604,0.0,1.0
2023-10-12,37.01,37.91,36.69,37.86,1320323,37.01,37.91,36.69,37.86,1320323,0.0,1.0
2023-10-13,36.15,37.295,35.55,37.17,1835487,36.15,37.295,35.55,37.17,1835487,0.0,1.0
2023-10-16,36.57,37.01,36.29,36.6,1625327,36.57,37.01,36.29,36.6,1625327,0.0,1.0
2023-10-17,37.58,37.805,36.35,36.35,1867664,37.58,37.805,36.35,36.35,1867664,0.0,1.0
2023-10-18,35.81,37.05,35.66,37.05,1807063,35.81,37.05,35.66,37.05,1807063,0.0,1.0
2023-10-19,35.31,36.4,35.11,35.51,2199309,35.31,36.4,35.11,35.51,2199309,0.0,1.0
2023-10-20,34.71,35.305,34.49,35.27,1952524,34.71,35.305,34.49,35.27,1952524,0.0,1.0
2023-10-23,33.97,35.27,33.86,34.66,1949970,33.97,35.27,33.86,34.66,1949970,0.0,1.0
2023-10-24,33.93,34.8,33.87,34.54,1400972,33.93,34.8,33.87,34.54,1400972,0.0,1.0
2023-10-25,33.69,33.96,33.07,33.78,2020454,33.69,33.96,33.07,33.78,2020454,0.0,1.0
2023-10-26,33.97,34.11,33.385,33.87,1599347,33.97,34.11,33.385,33.87,1599347,0.0,1.0
2023-10-27,33.29,34.0,33.1,34.0,1883329,33.29,34.0,33.1,34.0,1883329,0.0,1.0
2023-10-30,33.23,34.06,32.98,33.76,2492442,33.23,34.06,32.98,33.76,2492442,0.0,1.0
2023-10-31,33.29,33.58,33.02,33.41,1819107,33.29,33.58,33.02,33.41,1819107,0.0,1.0
2023-11-01,33.6,33.685,32.31,33.11,1861264,33.6,33.685,32.31,33.11,1861264,0.0,1.0
2023-11-02,34.63,34.67,33.5,34.13,3585599,34.63,34.67,33.5,34.13,3585599,0.0,1.0
2023-11-03,36.66,38.4,35.15,35.3,4876466,36.66,38.4,35.15,35.3,4876466,0.0,1.0
2023-11-06,35.55,36.52,35.16,36.47,2971457,35.55,36.52,35.16,36.47,2971457,0.0,1.0
2023-11-07,34.38,35.315,34.3,35.12,2072754,34.38,35.315,34.3,35.12,2072754,0.0,1.0
2023-11-08,34.24,35.02,34.09,34.57,2022263,34.24,35.02,34.09,34.57,2022263,0.0,1.0
2023-11-09,34.43,35.16,34.17,34.5,1601836,34.43,35.16,34.17,34.5,1601836,0.0,1.0
2023-11-10,36.19,36.245,34.27,34.27,2574656,36.19,36.245,34.27,34.27,2574656,0.0,1.0
2023-11-13,35.89,36.28,35.65,36.1,1376070,35.89,36.28,35.65,36.1,1376070,0.0,1.0
2023-11-14,37.74,37.88,36.97,37.01,2455237,37.74,37.88,36.97,37.01,2455237,0.0,1.0
2023-11-15,37.79,38.48,37.52,37.52,2156479,37.79,38.48,37.52,37.52,2156479,0.0,1.0
2023-11-16,37.81,37.99,37.28,37.64,1412205,37.81,37.99,37.28,37.64,1412205,0.0,1.0
2023-11-17,38.23,38.54,37.56,38.12,1553592,38.23,38.54,37.56,38.12,1553592,0.0,1.0
2023-11-20,38.33,38.605,37.91,38.03,1102333,38.33,38.605,37.91,38.03,1102333,0.0,1.0
2023-11-21,37.4,38.31,37.17,38.11,1403479,37.4,38.31,37.17,38.11,1403479,0.0,1.0
2023-11-22,37.93,38.02,36.87,37.39,946812,37.93,38.02,36.87,37.39,946812,0.0,1.0
2023-11-24,37.9,38.02,37.73,37.87,386912,37.9,38.02,37.73,37.87,386912,0.0,1.0
2023-11-27,38.3,38.41,37.718,37.85,1120314,38.3,38.41,37.718,37.85,1120314,0.0,1.0
2023-11-28,37.67,38.37,37.31,38.11,1366775,37.67,38.37,37.31,38.11,1366775,0.0,1.0
2023-11-29,37.68,38.35,37.49,38.01,1826995,37.68,38.35,37.49,38.01,1826995,0.0,1.0
2023-11-30,38.03,38.41,37.64,37.82,1155858,38.03,38.41,37.64,37.82,1155858,0.0,1.0
2023-12-01,39.0,39.17,37.77,37.94,1724961,39.0,39.17,37.77,37.94,1724961,0.0,1.0
2023-12-04,39.08,39.45,38.72,38.89,1679699,39.08,39.45,38.72,38.89,1679699,0.0,1.0
2023-12-05,38.22,38.99,37.83,38.78,1830724,38.22,38.99,37.83,38.78,1830724,0.0,1.0
2023-12-06,37.43,39.07,37.34,38.44,1984985,37.43,39.07,37.34,38.44,1984985,0.0,1.0
2023-12-07,37.56,38.06,37.32,37.45,1207418,37.56,38.06,37.32,37.45,1207418,0.0,1.0
2023-12-08,38.17,38.43,37.3218,37.53,1666583,38.17,38.43,37.3218,37.53,1666583,0.0,1.0
2023-12-11,38.74,38.83,38.09,38.11,2171867,38.74,38.83,38.09,38.11,2171867,0.0,1.0
2023-12-12,38.61,39.0,38.25,38.63,1440347,38.61,39.0,38.25,38.63,1440347,0.0,1.0
2023-12-13,38.8,39.09,37.5,38.56,2080691,38.8,39.09,37.5,38.56,2080691,0.0,1.0
2023-12-14,39.67,39.99,39.07,39.5,3030611,39.67,39.99,39.07,39.5,3030611,0.0,1.0
2023-12-15,39.37,40.18,39.34,39.71,8296649,39.37,40.18,39.34,39.71,8296649,0.0,1.0
2023-12-18,39.54,40.2,39.45,39.52,1943451,39.54,40.2,39.45,39.52,1943451,0.0,1.0
2023-12-19,40.27,40.765,39.798,39.93,2105284,40.27,40.765,39.798,39.93,2105284,0.0,1.0
2023-12-20,39.03,40.38,39.02,39.99,1599714,39.03,40.38,39.02,39.99,1599714,0.0,1.0
2023-12-21,39.01,39.58,38.7401,39.47,1249467,39.01,39.58,38.7401,39.47,1249467,0.0,1.0
2023-12-22,39.06,39.51,38.87,39.12,1097217,39.06,39.51,38.87,39.12,1097217,0.0,1.0
2023-12-26,39.82,40.23,39.27,39.27,1475090,39.82,40.23,39.27,39.27,1475090,0.0,1.0
2023-12-27,39.61,40.08,39.58,39.82,1091622,39.61,40.08,39.58,39.82,1091622,0.0,1.0
2023-12-28,39.51,39.81,39.29,39.5,925262,39.51,39.81,39.29,39.5,925262,0.0,1.0
2023-12-29,39.17,39.62,38.95,39.38,961138,39.17,39.62,38.95,39.38,961138,0.0,1.0
2024-01-02,37.89,39.1,37.71,38.74,1683506,37.89,39.1,37.71,38.74,1683506,0.0,1.0
2024-01-03,36.93,37.635,36.75,37.34,2234734,36.93,37.635,36.75,37.34,2234734,0.0,1.0
2024-01-04,36.48,36.945,36.39,36.85,1653351,36.48,36.945,36.39,36.85,1653351,0.0,1.0
2024-01-05,38.31,38.805,36.62,36.62,2278346,38.31,38.805,36.62,36.62,2278346,0.0,1.0
2024-01-08,38.25,38.5,37.71,38.27,822623,38.25,38.5,37.71,38.27,822623,0.0,1.0
2024-01-09,38.11,38.21,37.38,37.8,1066822,38.11,38.21,37.38,37.8,1066822,0.0,1.0
2024-01-10,37.92,38.065,37.44,37.83,1251200,37.92,38.065,37.44,37.83,1251200,0.0,1.0
2024-01-11,37.6,37.9988,37.28,37.86,1159254,37.6,37.9988,37.28,37.86,1159254,0.0,1.0
2024-01-12,37.66,38.18,37.64,38.01,925287,37.66,38.18,37.64,38.01,925287,0.0,1.0
2024-01-16,37.15,37.37,36.95,37.31,1030638,37.15,37.37,36.95,37.31,1030638,0.0,1.0
2024-01-17,36.69,36.92,36.34,36.655,907240,36.69,36.92,36.34,36.655,907240,0.0,1.0
2024-01-18,37.31,37.48,36.67,36.94,1528716,37.31,37.48,36.67,36.94,1528716,0.0,1.0
2024-01-19,36.94,37.22,36.48,37.175,1217456,36.94,37.22,36.48,37.175,1217456,0.0,1.0
2024-01-22,37.14,37.47,36.9617,37.11,949251,37.14,37.47,36.9617,37.11,949251,0.0,1.0
2024-01-23,37.56,37.645,36.92,37.54,1129312,37.56,37.645,36.92,37.54,1129312,0.0,1.0
2024-01-24,38.26,38.43,37.83,38.0,1302575,38.26,38.43,37.83,38.0,1302575,0.0,1.0
2024-01-25,37.99,39.03,37.805,38.91,1457015,37.99,39.03,37.805,38.91,1457015,0.0,1.0
2024-01-26,38.19,38.37,37.87,38.14,1335259,38.19,38.37,37.87,38.14,1335259,0.0,1.0
2024-01-29,38.4,38.4,37.67,38.04,1050005,38.4,38.4,37.67,38.04,1050005,0.0,1.0
2024-01-30,38.44,38.51,37.76,38.0,1539153,38.44,38.51,37.76,38.0,1539153,0.0,1.0
2024-01-31,37.71,38.62,37.66,38.54,1170544,37.71,38.62,37.66,38.54,1170544,0.0,1.0
2024-02-01,38.21,38.23,37.125,37.97,1418737,38.21,38.23,37.125,37.97,1418737,0.0,1.0
2024-02-02,38.3,38.37,37.34,37.81,1495748,38.3,38.37,37.34,37.81,1495748,0.0,1.0
2024-02-05,37.76,38.0,37.1593,37.79,1306169,37.76,38.0,37.1593,37.79,1306169,0.0,1.0
2024-02-06,38.49,38.5,37.56,37.77,851404,38.49,38.5,37.56,37.77,851404,0.0,1.0
2024-02-07,40.31,40.35,38.49,38.74,1680047,40.31,40.35,38.49,38.74,1680047,0.0,1.0
2024-02-08,40.07,41.01,39.98,40.33,2214656,40.07,41.01,39.98,40.33,2214656,0.0,1.0
2024-02-09,40.42,40.53,39.77,40.09,1097260,40.42,40.53,39.77,40.09,1097260,0.0,1.0
2024-02-12,41.04,41.4602,40.3556,40.42,1792380,41.04,41.4602,40.3556,40.42,1792380,0.0,1.0
2024-02-13,40.0,40.79,39.45,40.28,1792104,40.0,40.79,39.45,40.28,1792104,0.0,1.0
2024-02-14,41.83,41.89,40.15,40.62,1944862,41.83,41.89,40.15,40.62,1944862,0.0,1.0
2024-02-15,42.78,43.14,41.9,42.0,1945547,42.78,43.14,41.9,42.0,1945547,0.0,1.0
2024-02-16,42.09,43.24,42.08,42.52,3189947,42.09,43.24,42.08,42.52,3189947,0.0,1.0
2024-02-20,36.73,40.545,36.535,38.75,6146054,36.73,40.545,36.535,38.75,6146054,0.0,1.0
2024-02-21,35.79,37.06,35.5,36.5,3450983,35.79,37.06,35.5,36.5,3450983,0.0,1.0
2024-02-22,35.72,36.85,35.53,36.22,2383181,35.72,36.85,35.53,36.22,2383181,0.0,1.0
2024-02-23,37.02,37.13,35.04,35.64,2482499,37.02,37.13,35.04,35.64,2482499,0.0,1.0
2024-02-26,35.45,36.62,35.205,36.38,2566318,35.45,36.62,35.205,36.38,2566318,0.0,1.0
2024-02-27,36.11,36.23,35.33,35.85,2378048,36.11,36.23,35.33,35.85,2378048,0.0,1.0
2024-02-28,36.33,37.115,35.79,36.05,2229137,36.33,37.115,35.79,36.05,2229137,0.0,1.0
2024-02-29,36.8,37.34,36.09,36.93,2359791,36.8,37.34,36.09,36.93,2359791,0.0,1.0
2024-03-01,36.65,37.3897,36.63,36.89,1552098,36.65,37.3897,36.63,36.89,1552098,0.0,1.0
2024-03-04,36.58,37.54,36.55,36.65,1218064,36.58,37.54,36.55,36.65,1218064,0.0,1.0
2024-03-05,36.85,37.07,36.01,36.02,1139767,36.85,37.07,36.01,36.02,1139767,0.0,1.0
2024-03-06,36.68,37.45,36.44,37.45,993359,36.68,37.45,36.44,37.45,993359,0.0,1.0
2024-03-07,37.24,37.445,36.57,36.9,1084661,37.24,37.445,36.57,36.9,1084661,0.0,1.0
2024-03-08,37.94,38.38,37.42,37.61,1450289,37.94,38.38,37.42,37.61,1450289,0.0,1.0
2024-03-11,37.28,38.01,37.21,37.91,1138938,37.28,38.01,37.21,37.91,1138938,0.0,1.0
2024-03-12,37.73,37.93,36.85,37.4,889899,37.73,37.93,36.85,37.4,889899,0.0,1.0
2024-03-13,38.45,38.63,37.62,37.62,1502843,38.45,38.63,37.62,37.62,1502843,0.0,1.0
2024-03-14,38.5,39.45,38.095,39.01,1652557,38.5,39.45,38.095,39.01,1652557,0.0,1.0
2024-03-15,38.7,39.15,38.29,38.29,2528609,38.7,39.15,38.29,38.29,2528609,0.0,1.0
2024-03-18,40.16,40.58,38.76,38.76,2150135,40.16,40.58,38.76,38.76,2150135,0.0,1.0
2024-03-19,39.22,40.06,38.79,39.9,1847939,39.22,40.06,38.79,39.9,1847939,0.0,1.0
2024-03-20,39.44,39.9,38.98,39.05,1066477,39.44,39.9,38.98,39.05,1066477,0.0,1.0
2024-03-21,40.9,40.93,39.64,39.78,2108455,40.9,40.93,39.64,39.78,2108455,0.0,1.0
2024-03-22,41.16,41.22,40.66,41.0,1535469,41.16,41.22,40.66,41.0,1535469,0.0,1.0
2024-03-25,40.74,41.54,40.68,41.25,885150,40.74,41.54,40.68,41.25,885150,0.0,1.0
2024-03-26,41.01,41.29,40.66,41.0,1175916,41.01,41.29,40.66,41.0,1175916,0.0,1.0
2024-03-27,41.91,42.06,41.28,41.6,1479117,41.91,42.06,41.28,41.6,1479117,0.0,1.0
2024-03-28,42.28,42.45,41.61,41.87,1422716,42.28,42.45,41.61,41.87,1422716,0.0,1.0
2024-04-01,41.79,42.4,41.68,42.38,900094,41.79,42.4,41.68,42.38,900094,0.0,1.0
2024-04-02,41.5,41.77,41.11,41.61,1977912,41.5,41.77,41.11,41.61,1977912,0.0,1.0
2024-04-03,42.34,42.95,41.46,41.56,1302019,42.34,42.95,41.46,41.56,1302019,0.0,1.0
2024-04-04,41.7,43.1,41.65,42.83,1355794,41.7,43.1,41.65,42.83,1355794,0.0,1.0
2024-04-05,42.41,42.84,41.85,41.86,1056658,42.41,42.84,41.85,41.86,1056658,0.0,1.0
2024-04-08,42.18,42.9384,42.16,42.85,856156,42.18,42.9384,42.16,42.85,856156,0.0,1.0
2024-04-09,41.48,42.8,41.45,42.38,1102624,41.48,42.8,41.45,42.38,1102624,0.0,1.0
2024-04-10,41.64,42.24,40.18,40.55,1381189,41.64,42.24,40.18,40.55,1381189,0.0,1.0
2024-04-11,42.22,42.305,41.35,41.69,1734627,42.22,42.305,41.35,41.69,1734627,0.0,1.0
2024-04-12,40.85,42.2394,40.57,42.01,994295,40.85,42.2394,40.57,42.01,994295,0.0,1.0
2024-04-15,40.38,41.485,40.31,41.25,864488,40.38,41.485,40.31,41.25,864488,0.0,1.0
2024-04-16,40.36,40.73,39.54,40.08,948328,40.36,40.73,39.54,40.08,948328,0.0,1.0
2024-04-17,39.6,40.62,39.06,40.56,1240998,39.6,40.62,39.06,40.56,1240998,0.0,1.0
2024-04-18,39.21,40.27,38.93,39.75,1127217,39.21,40.27,38.93,39.75,1127217,0.0,1.0
2024-04-19,39.21,39.68,38.7702,39.12,1163274,39.21,39.68,38.7702,39.12,1163274,0.0,1.0
2024-04-22,39.47,39.86,38.99,39.4,1039441,39.47,39.86,38.99,39.4,1039441,0.0,1.0
2024-04-23,40.37,40.47,39.61,39.68,1019770,40.37,40.47,39.61,39.68,1019770,0.0,1.0
2024-04-24,40.3,40.89,40.0,40.34,1420101,40.3,40.89,40.0,40.34,1420101,0.0,1.0
2024-04-25,40.63,40.67,39.48,39.97,878814,40.63,40.67,39.48,39.97,878814,0.0,1.0
2024-04-26,40.95,41.0,40.29,40.84,741797,40.95,41.0,40.29,40.84,741797,0.0,1.0
2024-04-29,40.85,41.355,40.77,41.17,1337964,40.85,41.355,40.77,41.17,1337964,0.0,1.0
2024-04-30,40.33,40.91,40.08,40.59,1095040,40.33,40.91,40.08,40.59,1095040,0.0,1.0
2024-05-01,40.41,41.055,40.01,40.43,1087975,40.41,41.055,40.01,40.43,1087975,0.0,1.0
2024-05-02,41.24,41.35,40.36,40.78,1652577,41.24,41.35,40.36,40.78,1652577,0.0,1.0
2024-05-03,38.9,39.43,37.8325,39.13,4832080,38.9,39.43,37.8325,39.13,4832080,0.0,1.0
2024-05-06,39.01,39.8075,38.6,39.76,1678866,39.01,39.8075,38.6,39.76,1678866,0.0,1.0
2024-05-07,38.51,39.27,38.16,38.87,1743179,38.51,39.27,38.16,38.87,1743179,0.0,1.0
2024-05-08,38.35,38.69,38.18,38.28,996824,38.35,38.69,38.18,38.28,996824,0.0,1.0
2024-05-09,39.03,39.1,38.39,38.45,809582,39.03,39.1,38.39,38.45,809582,0.0,1.0
2024-05-10,38.65,39.26,38.43,39.24,728938,38.65,39.26,38.43,39.24,728938,0.0,1.0
2024-05-13,38.76,39.16,38.47,38.8,823684,38.76,39.16,38.47,38.8,823684,0.0,1.0
2024-05-14,38.75,39.18,38.43,39.18,997294,38.75,39.18,38.43,39.18,997294,0.0,1.0
2024-05-15,38.41,39.025,38.315,39.0,1133150,38.41,39.025,38.315,39.0,1133150,0.0,1.0
2024-05-16,38.26,38.89,38.08,38.47,1229221,38.26,38.89,38.08,38.47,1229221,0.0,1.0
2024-05-17,38.35,38.6,38.135,38.42,818841,38.35,38.6,38.135,38.42,818841,0.0,1.0
2024-05-20,38.99,39.0,38.44,38.46,852816,38.99,39.0,38.44,38.46,852816,0.0,1.0
2024-05-21,40.88,40.88,38.87,38.87,1590559,40.88,40.88,38.87,38.87,1590559,0.0,1.0
2024-05-22,40.75,40.88,40.07,40.83,969739,40.75,40.88,40.07,40.83,969739,0.0,1.0
2024-05-23,40.25,40.98,40.2,40.77,925873,40.25,40.98,40.2,40.77,925873,0.0,1.0
2024-05-24,41.96,42.14,40.28,40.45,1764284,41.96,42.14,40.28,40.45,1764284,0.0,1.0
2024-05-28,42.21,42.91,41.92,42.15,1676840,42.21,42.91,41.92,42.15,1676840,0.0,1.0
2024-05-29,41.41,41.98,41.3,41.82,917429,41.41,41.98,41.3,41.82,917429,0.0,1.0
2024-05-30,42.25,42.49,41.52,41.6,1206711,42.25,42.49,41.52,41.6,1206711,0.0,1.0
2024-05-31,43.4,43.43,41.94,42.3,1662853,43.4,43.43,41.94,42.3,1662853,0.0,1.0
2024-06-03,43.6,44.47,42.8,44.0,1781779,43.6,44.47,42.8,44.0,1781779,0.0,1.0
2024-06-04,42.87,43.65,41.97,43.28,1916412,42.87,43.65,41.97,43.28,1916412,0.0,1.0
2024-06-05,44.56,44.75,42.87,42.92,1794591,44.56,44.75,42.87,42.92,1794591,0.0,1.0
2024-06-06,44.34,44.89,43.94,43.94,2209144,44.34,44.89,43.94,43.94,2209144,0.0,1.0
2024-06-07,44.23,44.445,43.66,44.05,1757905,44.23,44.445,43.66,44.05,1757905,0.0,1.0
2024-06-10,44.45,44.71,43.53,43.81,1100251,44.45,44.71,43.53,43.81,1100251,0.0,1.0
2024-06-11,44.43,44.45,43.64,44.16,1071618,44.43,44.45,43.64,44.16,1071618,0.0,1.0
2024-06-12,45.1,45.6,44.515,45.0,1862175,45.1,45.6,44.515,45.0,1862175,0.0,1.0
2024-06-13,44.35,45.1,43.711,44.93,1754514,44.35,45.1,43.711,44.93,1754514,0.0,1.0
2024-06-14,44.64,44.89,43.78,43.78,1474496,44.64,44.89,43.78,43.78,1474496,0.0,1.0
2024-06-17,45.02,45.485,44.34,44.55,1215629,45.02,45.485,44.34,44.55,1215629,0.0,1.0
2024-06-18,45.35,45.605,44.79,44.98,1511887,45.35,45.605,44.79,44.98,1511887,0.0,1.0
2024-06-20,44.71,45.7499,44.46,45.35,1330543,44.71,45.7499,44.46,45.35,1330543,0.0,1.0
2024-06-21,45.02,45.28,44.01,44.5,2053649,45.02,45.28,44.01,44.5,2053649,0.0,1.0
2024-06-24,44.75,45.68,44.64,45.13,1269316,44.75,45.68,44.64,45.13,1269316,0.0,1.0
2024-06-25,44.01,44.73,43.78,44.72,1632411,44.01,44.73,43.78,44.72,1632411,0.0,1.0
2024-06-26,43.61,43.875,42.69,43.74,1617549,43.61,43.875,42.69,43.74,1617549,0.0,1.0
2024-06-27,43.05,44.08,42.99,43.79,1216494,43.05,44.08,42.99,43.79,1216494,0.0,1.0
2024-06-28,43.55,43.9151,42.95,43.46,6868374,43.55,43.9151,42.95,43.46,6868374,0.0,1.0
2024-07-01,43.24,43.99,42.91,43.91,1406550,43.24,43.99,42.91,43.91,1406550,0.0,1.0
2024-07-02,43.22,43.7,42.77,43.7,988441,43.22,43.7,42.77,43.7,988441,0.0,1.0
2024-07-03,44.14,44.39,43.27,43.27,733266,44.14,44.39,43.27,43.27,733266,0.0,1.0
2024-07-05,44.32,44.66,43.75,43.93,1109505,44.32,44.66,43.75,43.93,1109505,0.0,1.0
2024-07-08,44.21,44.99,44.11,44.5,1421362,44.21,44.99,44.11,44.5,1421362,0.0,1.0
2024-07-09,43.68,44.62,43.67,44.04,1520501,43.68,44.62,43.67,44.04,1520501,0.0,1.0
2024-07-10,44.77,44.88,43.5658,43.86,1007543,44.77,44.88,43.5658,43.86,1007543,0.0,1.0
2024-07-11,46.55,46.79,45.555,45.62,2060919,46.55,46.79,45.555,45.62,2060919,0.0,1.0
2024-07-12,47.64,48.47,46.82,47.1,2304233,47.64,48.47,46.82,47.1,2304233,0.0,1.0
2024-07-15,48.46,49.23,47.94,48.05,2872719,48.46,49.23,47.94,48.05,2872719,0.0,1.0
2024-07-16,50.26,50.63,48.97,48.97,2746375,50.26,50.63,48.97,48.97,2746375,0.0,1.0
2024-07-17,48.68,51.64,48.59,50.45,3305556,48.68,51.64,48.59,50.45,3305556,0.0,1.0
2024-07-18,48.0,49.385,47.68,48.68,1644070,48.0,49.385,47.68,48.68,1644070,0.0,1.0
2024-07-19,47.78,48.43,47.38,47.98,988452,47.78,48.43,47.38,47.98,988452,0.0,1.0
2024-07-22,48.56,48.77,47.61,48.07,1131596,48.56,48.77,47.61,48.07,1131596,0.0,1.0
2024-07-23,49.4,49.92,48.37,48.59,1148257,49.4,49.92,48.37,48.59,1148257,0.0,1.0
2024-07-24,47.16,49.23,47.14,48.69,1907851,47.16,49.23,47.14,48.69,1907851,0.0,1.0
2024-07-25,47.61,48.6,46.62,47.54,1513953,47.61,48.6,46.62,47.54,1513953,0.0,1.0
2024-07-26,48.18,48.86,47.83,48.67,1056118,48.18,48.86,47.83,48.67,1056118,0.0,1.0
2024-07-29,47.67,48.43,47.37,48.31,1001272,47.67,48.43,47.37,48.31,1001272,0.0,1.0
2024-07-30,46.93,48.21,46.3,48.0,1260460,46.93,48.21,46.3,48.0,1260460,0.0,1.0
2024-07-31,48.1,49.09,47.28,47.59,1767846,48.1,49.09,47.28,47.59,1767846,0.0,1.0
2024-08-01,47.47,49.13,46.62,48.0,2429844,47.47,49.13,46.62,48.0,2429844,0.0,1.0
2024-08-02,47.5,49.92,46.1,46.53,3197760,47.5,49.92,46.1,46.53,3197760,0.0,1.0
2024-08-05,46.22,46.85,43.48,45.0,2393674,46.22,46.85,43.48,45.0,2393674,0.0,1.0
2024-08-06,46.51,47.33,45.87,46.4,1397251,46.51,47.33,45.87,46.4,1397251,0.0,1.0
2024-08-07,46.71,47.6,46.08,47.36,1631912,46.71,47.6,46.08,47.36,1631912,0.0,1.0
2024-08-08,48.9,49.3,46.94,47.28,1267811,48.9,49.3,46.94,47.28,1267811,0.0,1.0
2024-08-09,48.59,49.26,47.64,49.02,1118456,48.59,49.26,47.64,49.02,1118456,0.0,1.0
2024-08-12,48.12,48.67,47.5,48.61,971550,48.12,48.67,47.5,48.61,971550,0.0,1.0
2024-08-13,48.39,49.17,47.78,48.51,1400176,48.39,49.17,47.78,48.51,1400176,0.0,1.0
2024-08-14,48.83,48.87,48.1,48.48,1683246,48.83,48.87,48.1,48.48,1683246,0.0,1.0
2024-08-15,49.2,50.17,49.04,49.95,1485991,49.2,50.17,49.04,49.95,1485991,0.0,1.0
2024-08-16,48.43,49.0,48.1,49.0,1545566,48.43,49.0,48.1,49.0,1545566,0.0,1.0
2024-08-19,48.6,48.825,48.09,48.45,1185009,48.6,48.825,48.09,48.45,1185009,0.0,1.0
2024-08-20,48.32,49.12,48.14,48.59,849389,48.32,49.12,48.14,48.59,849389,0.0,1.0
2024-08-21,49.22,49.25,48.21,48.42,915422,49.22,49.25,48.21,48.42,915422,0.0,1.0
2024-08-22,48.73,49.38,48.585,49.02,618233,48.73,49.38,48.585,49.02,618233,0.0,1.0
2024-08-23,49.62,50.2,48.63,49.13,994974,49.62,50.2,48.63,49.13,994974,0.0,1.0
2024-08-26,49.22,50.1,49.12,49.9,998865,49.22,50.1,49.12,49.9,998865,0.0,1.0
2024-08-27,49.55,49.72,48.6,48.88,970265,49.55,49.72,48.6,48.88,970265,0.0,1.0
2024-08-28,49.26,49.74,48.92,49.41,837975,49.26,49.74,48.92,49.41,837975,0.0,1.0
2024-08-29,49.82,50.48,49.235,49.66,1096405,49.82,50.48,49.235,49.66,1096405,0.0,1.0
2024-08-30,50.07,50.18,49.24,49.87,622944,50.07,50.18,49.24,49.87,622944,0.0,1.0
2024-09-03,47.32,49.94,47.21,49.5,1245046,47.32,49.94,47.21,49.5,1245046,0.0,1.0
2024-09-04,46.92,47.25,46.39,47.06,1460613,46.92,47.25,46.39,47.06,1460613,0.0,1.0
2024-09-05,46.27,47.16,46.175,46.87,1073766,46.27,47.16,46.175,46.87,1073766,0.0,1.0
2024-09-06,44.04,46.51,43.54,46.11,2241386,44.04,46.51,43.54,46.11,2241386,0.0,1.0
2024-09-09,44.15,44.82,43.905,44.23,1456427,44.15,44.82,43.905,44.23,1456427,0.0,1.0
2024-09-10,43.95,44.375,43.56,44.09,1146100,43.95,44.375,43.56,44.09,1146100,0.0,1.0
2024-09-11,44.43,44.92,43.15,43.64,1505301,44.43,44.92,43.15,43.64,1505301,0.0,1.0
2024-09-12,44.9,45.28,44.2062,44.74,841074,44.9,45.28,44.2062,44.74,841074,0.0,1.0
2024-09-13,45.89,46.11,45.38,45.53,844354,45.89,46.11,45.38,45.53,844354,0.0,1.0
2024-09-16,46.18,46.419,45.68,45.97,826875,46.18,46.419,45.68,45.97,826875,0.0,1.0
2024-09-17,46.21,46.79,45.7,46.53,1810904,46.21,46.79,45.7,46.53,1810904,0.0,1.0
2024-09-18,45.91,46.87,45.615,46.41,1481022,45.91,46.87,45.615,46.41,1481022,0.0,1.0
2024-09-19,47.45,47.4799,46.26,47.11,1947443,47.45,47.4799,46.26,47.11,1947443,0.0,1.0
2024-09-20,47.19,47.78,47.07,47.26,3128412,47.19,47.78,47.07,47.26,3128412,0.0,1.0
2024-09-23,46.65,47.9843,46.47,47.49,1531852,46.65,47.9843,46.47,47.49,1531852,0.0,1.0
2024-09-24,46.28,47.34,46.05,46.98,1504937,46.28,47.34,46.05,46.98,1504937,0.0,1.0
2024-09-25,45.71,46.45,45.52,46.3,1988542,45.71,46.45,45.52,46.3,1988542,0.0,1.0
2024-09-26,47.34,47.42,46.07,46.26,2531899,47.34,47.42,46.07,46.26,2531899,0.0,1.0
2024-09-27,47.89,48.03,47.3075,47.63,1028581,47.89,48.03,47.3075,47.63,1028581,0.0,1.0
2024-09-30,47.71,47.9256,47.16,47.63,1455754,47.71,47.9256,47.16,47.63,1455754,0.0,1.0
2024-10-01,46.92,47.59,46.505,47.59,1129415,46.92,47.59,46.505,47.59,1129415,0.0,1.0
2024-10-02,47.62,47.8,46.57,46.79,906193,47.62,47.8,46.57,46.79,906193,0.0,1.0
2024-10-03,49.05,49.33,47.4,47.4,1657765,49.05,49.33,47.4,47.4,1657765,0.0,1.0
2024-10-04,49.97,50.07,49.22,50.0,2061478,49.97,50.07,49.22,50.0,2061478,0.0,1.0
2024-10-07,50.64,51.5399,49.56,49.8,2072778,50.64,51.5399,49.56,49.8,2072778,0.0,1.0
2024-10-08,50.43,51.4,49.67,50.58,2219820,50.43,51.4,49.67,50.58,2219820,0.0,1.0
2024-10-09,50.41,51.2,50.16,50.75,1530589,50.41,51.2,50.16,50.75,1530589,0.0,1.0
2024-10-10,49.98,50.1906,49.43,49.95,1184499,49.98,50.1906,49.43,49.95,1184499,0.0,1.0
2024-10-11,51.06,51.17,49.81,49.81,1208939,51.06,51.17,49.81,49.81,1208939,0.0,1.0
2024-10-14,51.61,51.67,51.01,51.13,921434,51.61,51.67,51.01,51.13,921434,0.0,1.0
2024-10-15,50.47,51.41,50.32,51.36,947015,50.47,51.41,50.32,51.36,947015,0.0,1.0
2024-10-16,54.61,55.75,51.155,51.26,5958156,54.61,55.75,51.155,51.26,5958156,0.0,1.0
2024-10-17,53.88,55.05,53.28,54.5,2563324,53.88,55.05,53.28,54.5,2563324,0.0,1.0
2024-10-18,55.0,55.25,53.71,54.32,3111630,55.0,55.25,53.71,54.32,3111630,0.0,1.0
2024-10-21,53.86,55.86,53.73,54.94,1743862,53.86,55.86,53.73,54.94,1743862,0.0,1.0
2024-10-22,53.67,55.42,53.54,55.31,1571196,53.67,55.42,53.54,55.31,1571196,0.0,1.0
2024-10-23,52.83,54.42,52.09,53.5,1405364,52.83,54.42,52.09,53.5,1405364,0.0,1.0
2024-10-24,52.38,53.1,52.12,52.83,720270,52.38,53.1,52.12,52.83,720270,0.0,1.0
2024-10-25,52.28,53.1727,51.81,52.93,1382010,52.28,53.1727,51.81,52.93,1382010,0.0,1.0
2024-10-28,53.63,53.64,52.34,52.73,2859002,53.63,53.64,52.34,52.73,2859002,0.0,1.0
2024-10-29,53.2,53.561387,52.83,53.25,1586078,53.2,53.561387,52.83,53.25,1586078,0.0,1.0
2024-10-30,53.1,53.97,53.04,53.04,1295948,53.1,53.97,53.04,53.04,1295948,0.0,1.0
2024-10-31,52.28,53.03,51.93,52.81,1653753,52.28,53.03,51.93,52.81,1653753,0.0,1.0
2024-11-01,52.89,53.63,52.49,52.86,1258883,52.89,53.63,52.49,52.86,1258883,0.0,1.0
2024-11-04,52.81,53.47,52.08,52.56,1637600,52.81,53.47,52.08,52.56,1637600,0.0,1.0
2024-11-05,54.59,54.7,52.7308,52.85,2579742,54.59,54.7,52.7308,52.85,2579742,0.0,1.0
2024-11-06,58.74,60.1,56.43,56.93,6247885,58.74,60.1,56.43,56.93,6247885,0.0,1.0
2024-11-07,58.93,59.84,58.27,58.5,3615737,58.93,59.84,58.27,58.5,3615737,0.0,1.0
2024-11-08,50.93,52.3,48.56,50.76,12423455,50.93,52.3,48.56,50.76,12423455,0.0,1.0
2024-11-11,49.82,52.2723,49.72,50.6,3946940,49.82,52.2723,49.72,50.6,3946940,0.0,1.0
2024-11-12,48.5,49.9379,47.715,49.79,2787173,48.5,49.9379,47.715,49.79,2787173,0.0,1.0
2024-11-13,50.33,50.66,48.425,48.55,3491298,50.33,50.66,48.425,48.55,3491298,0.0,1.0
2024-11-14,50.8,51.2,49.985,50.83,4172986,50.8,51.2,49.985,50.83,4172986,0.0,1.0
2024-11-15,51.92,53.33,50.66,50.9,3697197,51.92,53.33,50.66,50.9,3697197,0.0,1.0
2024-11-18,52.95,53.04,51.52,52.28,2405306,52.95,53.04,51.52,52.28,2405306,0.0,1.0
2024-11-19,52.67,52.75,50.44,52.09,2709311,52.67,52.75,50.44,52.09,2709311,0.0,1.0
2024-11-20,52.53,53.09,51.69,52.94,1910707,52.53,53.09,51.69,52.94,1910707,0.0,1.0
2024-11-21,54.72,55.01,52.8,53.02,2479930,54.72,55.01,52.8,53.02,2479930,0.0,1.0
2024-11-22,55.79,55.92,54.73,54.96,2718132,55.79,55.92,54.73,54.96,2718132,0.0,1.0
2024-11-25,56.04,57.34,55.85,56.58,2849825,56.04,57.34,55.85,56.58,2849825,0.0,1.0
2024-11-26,55.93,56.41,54.875,55.7,1318342,55.93,56.41,54.875,55.7,1318342,0.0,1.0
2024-11-27,55.25,56.84,54.31,56.25,1607407,55.25,56.84,54.31,56.25,1607407,0.0,1.0
2024-11-29,56.13,56.55,55.45,55.77,1142599,56.13,56.55,55.45,55.77,1142599,0.0,1.0
2024-12-02,55.11,56.265,55.11,56.16,1398213,55.11,56.265,55.11,56.16,1398213,0.0,1.0
2024-12-03,54.7,55.64,53.3524,54.96,1972517,54.7,55.64,53.3524,54.96,1972517,0.0,1.0
2024-12-04,56.05,56.94,54.75,54.83,3240015,56.05,56.94,54.75,54.83,3240015,0.0,1.0
2024-12-05,55.97,57.32,55.855,56.79,2391387,55.97,57.32,55.855,56.79,2391387,0.0,1.0
2024-12-06,55.79,56.3634,55.08,56.32,1419380,55.79,56.3634,55.08,56.32,1419380,0.0,1.0
2024-12-09,55.26,56.26,54.87,56.08,1151935,55.26,56.26,54.87,56.08,1151935,0.0,1.0
2024-12-10,55.19,56.06,54.97,55.23,1551615,55.19,56.06,54.97,55.23,1551615,0.0,1.0
2024-12-11,55.83,56.26,55.1,55.73,1559951,55.83,56.26,55.1,55.73,1559951,0.0,1.0
2024-12-12,55.42,56.0599,55.31,55.6,1196874,55.42,56.0599,55.31,55.6,1196874,0.0,1.0
2024-12-13,54.64,55.635,54.55,55.18,1631496,54.64,55.635,54.55,55.18,1631496,0.0,1.0
2024-12-16,54.63,55.05,54.21,54.6,2556125,54.63,55.05,54.21,54.6,2556125,0.0,1.0
2024-12-17,53.45,54.78,53.2,54.12,2867167,53.45,54.78,53.2,54.12,2867167,0.0,1.0
2024-12-18,50.11,53.597,49.85,53.19,3284975,50.11,53.597,49.85,53.19,3284975,0.0,1.0
2024-12-19,50.08,51.59,49.66,51.14,1826302,50.08,51.59,49.66,51.14,1826302,0.0,1.0
2024-12-20,50.34,51.23,49.1,49.4,3455469,50.34,51.23,49.1,49.4,3455469,0.0,1.0
2024-12-23,50.22,50.41,49.64,50.07,1251822,50.22,50.41,49.64,50.07,1251822,0.0,1.0
2024-12-24,50.69,50.71,49.97,50.3,565016,50.69,50.71,49.97,50.3,565016,0.0,1.0
2024-12-26,50.67,50.8,49.95,50.43,1149411,50.67,50.8,49.95,50.43,1149411,0.0,1.0
2024-12-27,50.06,50.86,49.63,50.15,1493605,50.06,50.86,49.63,50.15,1493605,0.0,1.0
2024-12-30,49.34,49.83,48.92,49.47,1413310,49.34,49.83,48.92,49.47,1413310,0.0,1.0
2024-12-31,49.32,49.6213,48.72,49.48,1097629,49.32,49.6213,48.72,49.48,1097629,0.0,1.0
2025-01-02,49.27,50.185,48.96,49.74,1075011,49.27,50.185,48.96,49.74,1075011,0.0,1.0
2025-01-03,51.0,51.18,49.3,49.43,1612835,51.0,51.18,49.3,49.43,1612835,0.0,1.0
2025-01-06,51.68,52.71,51.32,51.43,2183437,51.68,52.71,51.32,51.43,2183437,0.0,1.0
2025-01-07,50.54,52.36,50.02,52.0,2223344,50.54,52.36,50.02,52.0,2223344,0.0,1.0
2025-01-08,49.32,50.305,48.58,50.05,3107350,49.32,50.305,48.58,50.05,3107350,0.0,1.0
2025-01-10,48.23,49.27,48.17,48.91,2102317,48.23,49.27,48.17,48.91,2102317,0.0,1.0
2025-01-13,48.11,48.35,47.37,47.51,2183805,48.11,48.35,47.37,47.51,2183805,0.0,1.0
2025-01-14,48.73,48.9891,47.99,48.6,1685356,48.73,48.9891,47.99,48.6,1685356,0.0,1.0
2025-01-15,49.28,50.0651,49.06,50.0,1795068,49.28,50.0651,49.06,50.0,1795068,0.0,1.0
2025-01-16,49.51,49.52,48.6,49.15,3020540,49.51,49.52,48.6,49.15,3020540,0.0,1.0
2025-01-17,50.39,50.41,48.93,50.18,4732087,50.39,50.41,48.93,50.18,4732087,0.0,1.0
2025-01-21,53.52,53.585,50.63,51.0,3462313,53.52,53.585,50.63,51.0,3462313,0.0,1.0
2025-01-22,54.26,54.69,53.5,54.28,2167265,54.26,54.69,53.5,54.28,2167265,0.0,1.0
2025-01-23,55.28,56.5,53.61,53.86,2860020,55.28,56.5,53.61,53.86,2860020,0.0,1.0
2025-01-24,54.57,55.375,54.02,55.23,1970745,54.57,55.375,54.02,55.23,1970745,0.0,1.0
2025-01-27,46.34,52.34,45.58,52.34,6043944,46.34,52.34,45.58,52.34,6043944,0.0,1.0
2025-01-28,46.54,47.88,45.91,47.53,3342786,46.54,47.88,45.91,47.53,3342786,0.0,1.0
2025-01-29,48.1,48.79,46.91,46.95,3704369,48.1,48.79,46.91,46.95,3704369,0.0,1.0
2025-01-30,48.54,49.08,48.06,49.08,2070605,48.54,49.08,48.06,49.08,2070605,0.0,1.0
2025-01-31,48.21,49.44,47.69,48.92,2718586,48.21,49.44,47.69,48.92,2718586,0.0,1.0
2025-02-03,47.14,47.54,45.51,45.73,2287653,47.14,47.54,45.51,45.73,2287653,0.0,1.0
2025-02-04,47.64,47.69,46.34,46.51,1924566,47.64,47.69,46.34,46.51,1924566,0.0,1.0
2025-02-05,47.77,48.32,47.02,47.02,2441370,47.77,48.32,47.02,47.02,2441370,0.0,1.0
2025-02-06,48.8,50.14,47.72,48.69,2166301,48.8,50.14,47.72,48.69,2166301,0.0,1.0
2025-02-07,49.34,50.45,48.96,48.96,3178057,49.34,50.45,48.96,48.96,3178057,0.0,1.0
2025-02-10,50.14,50.47,49.4,49.59,1402278,50.14,50.47,49.4,49.59,1402278,0.0,1.0
2025-02-11,47.86,49.595,47.52,49.5,2601166,47.86,49.595,47.52,49.5,2601166,0.0,1.0
2025-02-12,46.36,47.7153,46.29,46.89,3193031,46.36,47.7153,46.29,46.89,3193031,0.0,1.0
2025-02-13,44.93,46.75,44.3,46.75,6428538,44.93,46.75,44.3,46.75,6428538,0.0,1.0
2025-02-14,43.4,45.31,42.94,45.07,7144542,43.4,45.31,42.94,45.07,7144542,0.0,1.0
2025-02-18,39.75,42.5,38.37,41.65,9900385,39.75,42.5,38.37,41.65,9900385,0.0,1.0
2025-02-19,39.53,39.98,38.51,39.4,5253265,39.53,39.98,38.51,39.4,5253265,0.0,1.0
2025-02-20,39.83,40.28,39.13,40.01,4492636,39.83,40.28,39.13,40.01,4492636,0.0,1.0
2025-02-21,37.73,40.65,37.605,40.59,4140908,37.73,40.65,37.605,40.59,4140908,0.0,1.0
2025-02-24,37.16,38.3799,37.1,38.08,2793056,37.16,38.3799,37.1,38.08,2793056,0.0,1.0
2025-02-25,36.81,37.7878,36.0,37.16,4121927,36.81,37.7878,36.0,37.16,4121927,0.0,1.0
2025-02-26,37.71,38.07,36.89,37.37,3442487,37.71,38.07,36.89,37.37,3442487,0.0,1.0
2025-02-27,37.34,38.415,37.051,37.69,2423341,37.34,38.415,37.051,37.69,2423341,0.0,1.0
2025-02-28,38.03,38.295,37.057,37.07,3619829,38.03,38.295,37.057,37.07,3619829,0.0,1.0
2025-03-03,36.92,38.8434,36.54,38.72,3479201,36.92,38.8434,36.54,38.72,3479201,0.0,1.0
2025-03-04,35.93,37.13,35.39,36.0,3592145,35.93,37.13,35.39,36.0,3592145,0.0,1.0
2025-03-05,37.06,37.13,35.52,36.23,3491912,37.06,37.13,35.52,36.23,3491912,0.0,1.0
2025-03-06,36.58,36.99,35.42,36.21,3463252,36.58,36.99,35.42,36.21,3463252,0.0,1.0
2025-03-07,36.14,36.6,35.1,36.25,3626066,36.14,36.6,35.1,36.25,3626066,0.0,1.0
2025-03-10,34.29,35.45,34.01,35.13,4936532,34.29,35.45,34.01,35.13,4936532,0.0,1.0
2025-03-11,35.6,36.32,34.72,34.84,3775328,35.6,36.32,34.72,34.84,3775328,0.0,1.0
2025-03-12,35.57,36.47,35.19,36.155,3322439,35.57,36.47,35.19,36.155,3322439,0.0,1.0
2025-03-13,34.94,35.83,34.56,35.45,2344354,34.94,35.83,34.56,35.45,2344354,0.0,1.0
2025-03-14,36.81,36.9,35.55,35.61,2861617,36.81,36.9,35.55,35.61,2861617,0.0,1.0
2025-03-17,37.35,37.705,36.3406,36.46,1997819,37.35,37.705,36.3406,36.46,1997819,0.0,1.0
2025-03-18,37.2,37.29,36.645,37.0,2335516,37.2,37.29,36.645,37.0,2335516,0.0,1.0
2025-03-19,38.24,38.6,37.145,37.28,2250971,38.24,38.6,37.145,37.28,2250971,0.0,1.0
2025-03-20,37.67,38.48,37.646,37.72,1776487,37.67,38.48,37.646,37.72,1776487,0.0,1.0
2025-03-21,37.66,37.87,36.9,36.99,5006390,37.66,37.87,36.9,36.99,5006390,0.0,1.0
2025-03-24,38.92,39.14,38.22,38.38,2617778,38.92,39.14,38.22,38.38,2617778,0.0,1.0
2025-03-25,38.74,39.125,38.52,38.94,1783202,38.74,39.125,38.52,38.94,1783202,0.0,1.0
2025-03-26,37.74,38.845,37.54,38.57,2415525,37.74,38.845,37.54,38.57,2415525,0.0,1.0
2025-03-27,37.16,37.65,36.96,37.49,1613503,37.16,37.65,36.96,37.49,1613503,0.0,1.0
2025-03-28,36.19,37.045,35.775,36.75,2236723,36.19,37.045,35.775,36.75,2236723,0.0,1.0
2025-03-31,35.82,35.9,34.69,35.27,2064075,35.82,35.9,34.69,35.27,2064075,0.0,1.0
2025-04-01,36.35,36.36,34.97,35.68,2543235,36.35,36.36,34.97,35.68,2543235,0.0,1.0
2025-04-02,37.22,37.49,35.46,35.54,2432196,37.22,37.49,35.46,35.54,2432196,0.0,1.0
2025-04-03,33.97,35.635,33.8501,35.2,2804815,33.97,35.635,33.8501,35.2,2804815,0.0,1.0
2025-04-04,31.02,32.62,29.75,32.56,4642952,31.02,32.62,29.75,32.56,4642952,0.0,1.0
2025-04-07,31.55,33.25,29.2,29.7,4418079,31.55,33.25,29.2,29.7,4418079,0.0,1.0
2025-04-08,30.86,33.195,30.31,33.08,3042854,30.86,33.195,30.31,33.08,3042854,0.0,1.0
2025-04-09,34.73,35.16,30.32,30.56,3456331,34.73,35.16,30.32,30.56,3456331,0.0,1.0
2025-04-10,33.07,34.17,32.16,33.31,2666420,33.07,34.17,32.16,33.31,2666420,0.0,1.0
2025-04-11,33.28,33.66,32.23,32.99,3873782,33.28,33.66,32.23,32.99,3873782,0.0,1.0
2025-04-14,33.61,34.44,32.74,34.08,1617807,33.61,34.44,32.74,34.08,1617807,0.0,1.0
2025-04-15,33.99,34.28,33.52,33.52,1484410,33.99,34.28,33.52,33.52,1484410,0.0,1.0
2025-04-16,33.55,34.35,33.0278,33.64,2098464,33.55,34.35,33.0278,33.64,2098464,0.0,1.0
2025-04-17,33.96,34.215,33.29,33.77,1746661,33.96,34.215,33.29,33.77,1746661,0.0,1.0
2025-04-21,33.01,33.915,32.445,33.7,2499929,33.01,33.915,32.445,33.7,2499929,0.0,1.0
2025-04-22,33.88,34.34,33.55,33.74,2380523,33.88,34.34,33.55,33.74,2380523,0.0,1.0
2025-04-23,34.44,35.96,34.38,35.49,2383674,34.44,35.96,34.38,35.49,2383674,0.0,1.0
2025-04-24,35.6,35.83,34.3589,34.39,3354986,35.6,35.83,34.3589,34.39,3354986,0.0,1.0
2025-04-25,35.56,35.8153,34.82,35.0,2321027,35.56,35.8153,34.82,35.0,2321027,0.0,1.0
2025-04-28,35.02,35.94,34.7,35.52,2758643,35.02,35.94,34.7,35.52,2758643,0.0,1.0
2025-04-29,35.07,35.315,34.64,35.03,1747473,35.07,35.315,34.64,35.03,1747473,0.0,1.0
2025-04-30,34.89,34.9836,33.82,33.935,2403077,34.89,34.9836,33.82,33.935,2403077,0.0,1.0
2025-05-01,35.78,36.41,35.43,35.8,3922558,35.78,36.41,35.43,35.8,3922558,0.0,1.0
2025-05-02,35.77,37.545,34.69,37.545,5549508,35.77,37.545,34.69,37.545,5549508,0.0,1.0
2025-05-05,34.42,35.685,34.4,35.59,3128637,34.42,35.685,34.4,35.59,3128637,0.0,1.0
2025-05-06,35.11,35.345,34.285,34.34,2829257,35.11,35.345,34.285,34.34,2829257,0.0,1.0
2025-05-07,34.81,35.285,34.45,35.08,2538494,34.81,35.285,34.45,35.08,2538494,0.0,1.0
2025-05-08,35.61,36.12,35.1,35.43,2023422,35.61,36.12,35.1,35.43,2023422,0.0,1.0
2025-05-09,35.86,35.91,35.14,35.82,2521323,35.86,35.91,35.14,35.82,2521323,0.0,1.0
2025-05-12,37.53,37.88,37.04,37.6,3177300,37.53,37.88,37.04,37.6,3177300,0.0,1.0
2025-05-13,38.77,39.31,37.68,37.69,3564419,38.77,39.31,37.68,37.69,3564419,0.0,1.0
2025-05-14,38.72,39.0,38.1674,38.76,2405913,38.72,39.0,38.1674,38.76,2405913,0.0,1.0
2025-05-15,38.53,38.67,37.96,38.17,2405727,38.53,38.67,37.96,38.17,2405727,0.0,1.0
2025-05-16,38.48,38.75,37.935,38.74,2259710,38.48,38.75,37.935,38.74,2259710,0.0,1.0
2025-05-19,37.9,38.37,37.49,37.74,1570637,37.9,38.37,37.49,37.74,1570637,0.0,1.0
2025-05-20,38.35,38.83,37.93,38.12,2533364,38.35,38.83,37.93,38.12,2533364,0.0,1.0
2025-05-21,37.88,38.165,37.335,37.95,2530826,37.88,38.165,37.335,37.95,2530826,0.0,1.0
2025-05-22,37.58,38.19,37.48,37.62,2560046,37.58,38.19,37.48,37.62,2560046,0.0,1.0
2025-05-23,41.04,41.33,37.66,37.66,8253998,41.04,41.33,37.66,37.66,8253998,0.0,1.0
2025-05-27,43.54,43.86,41.42,42.25,9138849,43.54,43.86,41.42,42.25,9138849,0.0,1.0
2025-05-28,42.44,43.74,42.08,43.55,5086002,42.44,43.74,42.08,43.55,5086002,0.0,1.0
2025-05-29,42.16,43.08,41.19,42.8,4647193,42.16,43.08,41.19,42.8,4647193,0.0,1.0
2025-05-30,41.58,42.24,41.07,41.96,2566231,41.58,42.24,41.07,41.96,2566231,0.0,1.0
2025-06-02,41.15,41.58,40.41,41.57,3078875,41.15,41.58,40.41,41.57,3078875,0.0,1.0
2025-06-03,43.39,43.69,42.09,42.49,5073710,43.39,43.69,42.09,42.49,5073710,0.0,1.0
2025-06-04,42.89,43.755,42.76,43.2,2939027,42.89,43.755,42.76,43.2,2939027,0.0,1.0
2025-06-05,42.95,43.305,42.38,42.96,2311164,42.95,43.305,42.38,42.96,2311164,0.0,1.0
2025-06-06,44.43,44.56,43.17,43.47,4377749,44.43,44.56,43.17,43.47,4377749,0.0,1.0
2025-06-09,45.14,46.3,45.08,45.33,4856179,45.14,46.3,45.08,45.33,4856179,0.0,1.0
2025-06-10,44.87,46.16,44.59,45.2,3155191,44.87,46.16,44.59,45.2,3155191,0.0,1.0
2025-06-11,49.79,49.94,44.72,45.04,11845654,49.79,49.94,44.72,45.04,11845654,0.0,1.0
2025-06-12,48.39,49.54,48.25,48.71,5106674,48.39,49.54,48.25,48.71,5106674,0.0,1.0
2025-06-13,48.28,48.8225,47.15,47.55,3745329,48.28,48.8225,47.15,47.55,3745329,0.0,1.0
2025-06-16,50.84,51.55,48.55,48.55,7060394,50.84,51.55,48.55,48.55,7060394,0.0,1.0
2025-06-17,49.88,51.2,49.32,50.38,5047310,49.88,51.2,49.32,50.38,5047310,0.0,1.0
2025-06-18,50.04,51.18,49.57,50.0,3578568,50.04,51.18,49.57,50.0,3578568,0.0,1.0
2025-06-20,49.64,50.84,49.49,50.35,8491239,49.64,50.84,49.49,50.35,8491239,0.0,1.0
2025-06-23,49.11,50.16,48.12,49.61,3719340,49.11,50.16,48.12,49.61,3719340,0.0,1.0
2025-06-24,51.24,51.67,49.64,50.235,4885387,51.24,51.67,49.64,50.235,4885387,0.0,1.0
2025-06-25,49.75,51.77,49.67,51.54,3448468,49.75,51.77,49.67,51.54,3448468,0.0,1.0
2025-06-26,51.38,51.46,50.1,50.28,3945175,51.38,51.46,50.1,50.28,3945175,0.0,1.0
2025-06-27,51.42,51.91,50.83,51.51,7329040,51.42,51.91,50.83,51.51,7329040,0.0,1.0
2025-06-30,51.27,51.87,50.944,51.63,1942126,51.27,51.87,50.944,51.63,1942126,0.0,1.0
2025-07-01,50.31,51.175,49.57,51.0,4247373,50.31,51.175,49.57,51.0,4247373,0.0,1.0
2025-07-02,51.48,51.56,50.25,50.51,2801800,51.48,51.56,50.25,50.51,2801800,0.0,1.0
2025-07-03,52.76,53.6399,51.87,52.0,2263112,52.76,53.6399,51.87,52.0,2263112,0.0,1.0
2025-07-07,52.19,53.18,51.46,52.485,2531391,52.19,53.18,51.46,52.485,2531391,0.0,1.0
2025-07-08,51.23,52.42,50.75,52.38,3114128,51.23,52.42,50.75,52.38,3114128,0.0,1.0
2025-07-09,51.64,51.945,50.985,51.82,2015451,51.64,51.945,50.985,51.82,2015451,0.0,1.0
2025-07-10,52.04,52.2325,50.9206,51.66,3524057,52.04,52.2325,50.9206,51.66,3524057,0.0,1.0
2025-07-11,52.27,52.48,51.6,52.25,2468344,52.27,52.48,51.6,52.25,2468344,0.0,1.0
2025-07-14,53.81,54.09,51.85,52.14,2957996,53.81,54.09,51.85,52.14,2957996,0.0,1.0
2025-07-15,52.95,54.05,52.92,53.93,2196272,52.95,54.05,52.92,53.93,2196272,0.0,1.0
2025-07-16,53.52,53.59,52.315,52.82,2812886,53.52,53.59,52.315,52.82,2812886,0.0,1.0
2025-07-17,53.93,54.76,53.58,53.75,2828415,53.93,54.76,53.58,53.75,2828415,0.0,1.0
2025-07-18,54.95,55.12,53.79,54.19,3114829,54.95,55.12,53.79,54.19,3114829,0.0,1.0
2025-07-21,54.03,55.56,54.0,55.22,2710309,54.03,55.56,54.0,55.22,2710309,0.0,1.0
2025-07-22,54.04,54.36,52.27,54.05,2919004,54.04,54.36,52.27,54.05,2919004,0.0,1.0
2025-07-23,55.64,56.005,54.345,54.78,2880044,55.64,56.005,54.345,54.78,2880044,0.0,1.0
2025-07-24,55.62,56.13,55.05,55.05,2766997,55.62,56.13,55.05,55.05,2766997,0.0,1.0
2025-07-25,56.61,56.7882,55.79,56.23,2821194,56.61,56.7882,55.79,56.23,2821194,0.0,1.0
2025-07-28,56.23,57.0,55.94,57.0,2542706,56.23,57.0,55.94,57.0,2542706,0.0,1.0
2025-07-29,55.99,57.5,55.87,57.38,3155847,55.99,57.5,55.87,57.38,3155847,0.0,1.0
2025-07-30,56.03,56.655,55.4,56.0,3633032,56.03,56.655,55.4,56.0,3633032,0.0,1.0
2025-07-31,56.77,57.0,55.5,55.8,4162524,56.77,57.0,55.5,55.8,4162524,0.0,1.0
2025-08-01,41.42,42.49,37.62,42.345,25544545,41.42,42.49,37.62,42.345,25544545,0.0,1.0
2025-08-04,39.99,41.655,39.685,41.605,7573415,39.99,41.655,39.685,41.605,7573415,0.0,1.0
2025-08-05,41.25,41.73,40.03,40.41,5472164,41.25,41.73,40.03,40.41,5472164,0.0,1.0
2025-08-06,43.91,44.04,41.14,41.14,6989139,43.91,44.04,41.14,41.14,6989139,0.0,1.0
2025-08-07,44.13,45.23,42.885,44.58,4714015,44.13,45.23,42.885,44.58,4714015,0.0,1.0
2025-08-08,41.89,44.57,41.88,44.54,5135084,41.89,44.57,41.88,44.54,5135084,0.0,1.0
2025-08-11,41.67,42.67,39.68,42.25,6130656,41.67,42.67,39.68,42.25,6130656,0.0,1.0
2025-08-12,43.46,43.73,41.405,41.84,3764724,43.46,43.73,41.405,41.84,3764724,0.0,1.0
2025-08-13,42.65,43.65,41.91,43.58,3975658,42.65,43.65,41.91,43.58,3975658,0.0,1.0
2025-08-14,41.55,42.5299,41.35,42.5,3880987,41.55,42.5299,41.35,42.5,3880987,0.0,1.0
2025-08-15,41.88,42.2475,41.065,42.21,4073947,41.88,42.2475,41.065,42.21,4073947,0.0,1.0
2025-08-18,42.12,42.225,41.51,41.65,2617086,42.12,42.225,41.51,41.65,2617086,0.0,1.0
2025-08-19,41.27,42.28,41.04,42.14,4002237,41.27,42.28,41.04,42.14,4002237,0.0,1.0
2025-08-20,40.88,41.18,39.95,41.0,5770171,40.88,41.18,39.95,41.0,5770171,0.0,1.0
2025-08-21,41.04,41.13,40.46,40.545,4924052,41.04,41.13,40.46,40.545,4924052,0.0,1.0
2025-08-22,41.55,42.905,41.28,41.56,3060081,41.55,42.905,41.28,41.56,3060081,0.0,1.0
2025-08-25,41.25,41.85,40.76,41.29,4739940,41.25,41.85,40.76,41.29,4739940,0.0,1.0
2025-08-26,41.41,41.78,41.05,41.25,4004295,41.41,41.78,41.05,41.25,4004295,0.0,1.0
2025-08-27,41.1,41.31,40.38,41.0,2835952,41.1,41.31,40.38,41.0,2835952,0.0,1.0
2025-08-28,41.61,42.02,41.09,41.38,2716782,41.61,42.02,41.09,41.38,2716782,0.0,1.0
2025-08-29,41.02,41.6,40.495,41.55,2405156,41.02,41.6,40.495,41.55,2405156,0.0,1.0
2025-09-02,41.74,42.27,39.66,40.25,5208641,41.74,42.27,39.66,40.25,5208641,0.0,1.0
2025-09-03,42.87,43.94,41.755,41.755,5163902,42.87,43.94,41.755,41.755,5163902,0.0,1.0
2025-09-04,41.47,42.91,40.51,42.8,4877978,41.47,42.91,40.51,42.8,4877978,0.0,1.0
2025-09-05,41.57,41.73,40.37,41.73,2995193,41.57,41.73,40.37,41.73,2995193,0.0,1.0
2025-09-08,40.81,41.7211,40.79,41.59,3506068,40.81,41.7211,40.79,41.59,3506068,0.0,1.0
2025-09-09,40.71,41.17,40.245,41.12,3147309,40.71,41.17,40.245,41.12,3147309,0.0,1.0
2025-09-10,41.36,41.715,41.0,41.0,2037577,41.36,41.715,41.0,41.0,2037577,0.0,1.0
2025-09-11,41.31,41.71,40.91,41.24,2449984,41.31,41.71,40.91,41.24,2449984,0.0,1.0
2025-09-12,41.01,41.48,40.85,41.05,2445344,41.01,41.48,40.85,41.05,2445344,0.0,1.0
2025-09-15,41.48,41.7285,40.74,41.33,2197020,41.48,41.7285,40.74,41.33,2197020,0.0,1.0
2025-09-16,40.79,41.81,40.4,41.52,2565849,40.79,41.81,40.4,41.52,2565849,0.0,1.0
2025-09-17,40.34,41.185,39.86,40.88,2788657,40.34,41.185,39.86,40.88,2788657,0.0,1.0
2025-09-18,42.42,42.83,40.5,41.13,4604717,42.42,42.83,40.5,41.13,4604717,0.0,1.0
2025-09-19,44.6,44.83,42.1399,42.56,11288184,44.6,44.83,42.1399,42.56,11288184,0.0,1.0
2025-09-22,44.75,44.93,43.51,44.17,3142615,44.75,44.93,43.51,44.17,3142615,0.0,1.0
2025-09-23,44.03,45.102,43.79,44.92,3203382,44.03,45.102,43.79,44.92,3203382,0.0,1.0
2025-09-24,43.75,45.54,43.71,44.55,2588750,43.75,45.54,43.71,44.55,2588750,0.0,1.0
2025-09-25,42.4,42.87,41.8,42.54,3863089,42.4,42.87,41.8,42.54,3863089,0.0,1.0
2025-09-26,42.17,42.84,42.06,42.71,2250779,42.17,42.84,42.06,42.71,2250779,0.0,1.0
2025-09-29,42.64,43.15,42.34,42.5,3021865,42.64,43.15,42.34,42.5,3021865,0.0,1.0
2025-09-30,42.07,43.06,41.53,42.63,3302024,42.07,43.06,41.53,42.63,3302024,0.0,1.0
2025-10-01,42.86,43.3,41.61,41.84,3202251,42.86,43.3,41.61,41.84,3202251,0.0,1.0
2025-10-02,43.47,43.795,42.64,43.17,2972237,43.47,43.795,42.64,43.17,2972237,0.0,1.0
2025-10-03,43.13,43.8235,42.53,43.62,3082513,43.13,43.8235,42.53,43.62,3082513,0.0,1.0
2025-10-06,43.93,44.62,43.445,43.58,3201127,43.93,44.62,43.445,43.58,3201127,0.0,1.0
2025-10-07,42.92,44.55,42.12,44.11,2683037,42.92,44.55,42.12,44.11,2683037,0.0,1.0
2025-10-08,44.04,44.44,42.56,42.78,2255100,44.04,44.44,42.56,42.78,2255100,0.0,1.0
2025-10-09,43.51,44.22,43.0,43.49,2818935,43.51,44.22,43.0,43.49,2818935,0.0,1.0
2025-10-10,43.98,45.93,43.47,44.02,5373244,43.98,45.93,43.47,44.02,5373244,0.0,1.0
2025-10-13,47.22,47.74,44.765,44.99,5309812,47.22,47.74,44.765,44.99,5309812,0.0,1.0
2025-10-14,48.23,49.0,45.81,45.96,4686024,48.23,49.0,45.81,45.96,4686024,0.0,1.0
2025-10-15,50.73,52.05,49.12,49.65,8106309,50.73,52.05,49.12,49.65,8106309,0.0,1.0
2025-10-16,48.46,51.95,47.59,51.77,4708037,48.46,51.95,47.59,51.77,4708037,0.0,1.0
2025-10-17,46.65,48.52,46.57,47.68,3409871,46.65,48.52,46.57,47.68,3409871,0.0,1.0
2025-10-20,47.88,48.175,47.065,47.65,2810260,47.88,48.175,47.065,47.65,2810260,0.0,1.0
2025-10-21,48.79,51.0,47.41,49.92,9262879,48.79,51.0,47.41,49.92,9262879,0.0,1.0
2025-10-22,46.45,48.81,45.34,48.0,4636302,46.45,48.81,45.34,48.0,4636302,0.0,1.0
2025-10-23,47.67,48.0,46.54,46.55,2554426,47.67,48.0,46.54,46.55,2554426,0.0,1.0
2025-10-24,48.95,49.27,48.3851,48.47,2753811,48.95,49.27,48.3851,48.47,2753811,0.0,1.0
2025-10-27,48.5,49.96,48.45,49.35,2600824,48.5,49.96,48.45,49.35,2600824,0.0,1.0
2025-10-28,50.01,50.9025,49.04,49.31,4110657,50.01,50.9025,49.04,49.31,4110657,0.0,1.0
2025-10-29,49.31,50.15,48.65,49.75,2863257,49.31,50.15,48.65,49.75,2863257,0.0,1.0
2025-10-30,48.79,49.45,47.9773,48.04,2511228,48.79,49.45,47.9773,48.04,2511228,0.0,1.0
2025-10-31,48.77,49.295,47.77,48.98,2295064,48.77,49.295,47.77,48.98,2295064,0.0,1.0
2025-11-03,48.05,49.67,47.095,49.03,3150087,48.05,49.67,47.095,49.03,3150087,0.0,1.0
2025-11-04,46.22,47.2,45.98,46.44,4601941,46.22,47.2,45.98,46.44,4601941,0.0,1.0
2025-11-05,47.41,47.84,46.41,46.83,2642770,47.41,47.84,46.41,46.83,2642770,0.0,1.0
2025-11-06,44.58,47.61,44.385,47.4,5335374,44.58,47.61,44.385,47.4,5335374,0.0,1.0
2025-11-07,45.72,46.4081,42.75,46.27,7929512,45.72,46.4081,42.75,46.27,7929512,0.0,1.0
2025-11-10,45.59,47.315,43.85,47.1,5400289,45.59,47.315,43.85,47.1,5400289,0.0,1.0
2025-11-11,45.35,45.94,44.38,44.9,3214875,45.35,45.94,44.38,44.9,3214875,0.0,1.0
2025-11-12,45.73,47.34,45.45,45.64,3075900,45.73,47.34,45.45,45.64,3075900,0.0,1.0
2025-11-13,43.04,45.6,42.2,45.2,4435383,43.04,45.6,42.2,45.2,4435383,0.0,1.0
2025-11-14,42.39,43.73,41.5,41.72,3092786,42.39,43.73,41.5,41.72,3092786,0.0,1.0
2025-11-17,41.12,42.585,40.7,42.41,3844484,41.12,42.585,40.7,42.41,3844484,0.0,1.0
2025-11-18,41.13,41.7288,40.52,40.59,2478172,41.13,41.7288,40.52,40.59,2478172,0.0,1.0
2025-11-19,41.62,42.15,41.175,41.36,2372034,41.62,42.15,41.175,41.36,2372034,0.0,1.0
2025-11-20,40.55,43.6,40.48,42.79,2892828,40.55,43.6,40.48,42.79,2892828,0.0,1.0
2025-11-21,40.05,40.87,39.58,40.55,3035535,40.05,40.87,39.58,40.55,3035535,0.0,1.0
2025-11-24,41.22,41.31,39.5,40.14,3170246,41.22,41.31,39.5,40.14,3170246,0.0,1.0
2025-11-25,41.84,42.01,40.72,41.33,2737314,41.84,42.01,40.72,41.33,2737314,0.0,1.0
2025-11-26,42.41,42.94,41.875,42.1,3473820,42.41,42.94,41.875,42.1,3473820,0.0,1.0