date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-18,16.32,16.32,15.32,15.32,41800,3.74964366987368,3.74964366987368,3.51988609206279,3.51988609206279,181930.887321616,0.0,1.0
2001-01-19,17.08,17.08,16.48,16.48,14900,3.92425942900995,3.92425942900995,3.78640488232342,3.78640488232342,64850.9622270834,0.0,1.0
2001-01-22,18.16,18.32,17.0,17.0,36700,4.17239761304571,4.20915882549546,3.90587882278508,3.90587882278508,159733.57810295,0.0,1.0
2001-01-23,18.48,19.08,18.0,18.0,19000,4.2459200379452,4.38377458463173,4.13563640059597,4.13563640059597,82695.8578734618,0.0,1.0
2001-01-24,18.16,18.32,18.16,18.32,140000,4.17239761304571,4.20915882549546,4.17239761304571,4.20915882549546,609337.900120246,0.0,1.0
2001-01-25,18.48,18.48,18.32,18.4,35800,4.2459200379452,4.2459200379452,4.20915882549546,4.22753943172033,155816.405887891,0.0,1.0
2001-01-26,18.32,18.36,18.32,18.32,20500,4.20915882549546,4.21834912860789,4.20915882549546,4.20915882549546,89224.478231893,0.0,1.0
2001-01-29,18.7,18.75,18.4,18.52,65500,4.29646670506359,4.30795458395414,4.22753943172033,4.25511034105763,285083.088984829,0.0,1.0
2001-01-30,18.6,18.7,18.35,18.7,84800,4.2734909472825,4.29646670506359,4.21605155282978,4.29646670506359,369084.670929978,0.0,1.0
2001-01-31,18.75,19.05,18.7,18.7,81500,4.30795458395414,4.3768818572974,4.29646670506359,4.29646670506359,354721.706141428,0.0,1.0
2001-02-01,20.9,21.2,18.76,19.0,639200,4.80193337624754,4.87086064959081,4.31025215973225,4.36539397840686,2782062.75540615,0.0,1.0
2001-02-02,20.83,21.0,20.6,20.75,198900,4.78585034580078,4.82490913402863,4.73300610290428,4.76746973957591,865695.059527978,0.0,1.0
2001-02-05,19.97,21.45,19.92,20.85,161200,4.58825882888342,4.92830004404353,4.57677094999288,4.790445497357,701609.06785274,0.0,1.0
2001-02-06,19.75,20.02,19.75,19.9,334700,4.53771216176502,4.59974670777396,4.53771216176502,4.57217579843666,1456752.82264462,0.0,1.0
2001-02-07,20.0,20.0,19.65,19.7,337600,4.59515155621775,4.59515155621775,4.51473640398394,4.52622428287448,1469374.82200425,0.0,1.0
2001-02-08,19.5,20.16,19.5,20.0,144700,4.4802727673123,4.63191276866749,4.4802727673123,4.59515155621775,629794.243909997,0.0,1.0
2001-02-09,19.75,19.75,19.5,19.5,110400,4.53771216176502,4.53771216176502,4.4802727673123,4.4802727673123,480506.458380537,0.0,1.0
2001-02-12,19.3,19.75,19.3,19.75,81800,4.43432125175013,4.53771216176502,4.43432125175013,4.53771216176502,356027.430213115,0.0,1.0
2001-02-13,19.25,19.54,19.25,19.3,162200,4.42283337285958,4.48946307042474,4.42283337285958,4.43432125175013,705961.481425027,0.0,1.0
2001-02-14,19.08,19.25,19.07,19.25,33900,4.38377458463173,4.42283337285958,4.38147700885362,4.42283337285958,147546.820100545,0.0,1.0
2001-02-15,18.3,19.15,18.3,19.1,113600,4.20456367393924,4.39985761507849,4.20456367393924,4.38836973618795,494434.181811856,0.0,1.0
2001-02-16,18.07,18.1,17.4,18.1,106800,4.15171943104273,4.15861215837706,3.99778185390944,4.15861215837706,464837.769520302,0.0,1.0
2001-02-20,18.09,18.15,17.81,18.07,250100,4.15631458259895,4.1701000372676,4.0919824608119,4.15171943104273,1088538.6344291,0.0,1.0
2001-02-21,18.08,18.09,17.9,18.09,110900,4.15401700682084,4.15631458259895,4.11266064281488,4.15631458259895,482682.66516668,0.0,1.0
2001-02-22,18.03,18.14,17.9,18.08,155900,4.1425291279303,4.1678024614895,4.11266064281488,4.15401700682084,678541.275919616,0.0,1.0
2001-02-23,18.45,18.7,18.0,18.1,305700,4.23902731061087,4.29646670506359,4.13563640059597,4.15861215837706,1330532.82904828,0.0,1.0
2001-02-26,19.0,19.12,18.5,18.5,295600,4.36539397840686,4.39296488774417,4.25051518950142,4.25051518950142,1286573.45196818,0.0,1.0
2001-02-27,18.9,19.0,18.9,19.0,172500,4.34241822062577,4.36539397840686,4.34241822062577,4.36539397840686,750791.341219588,0.0,1.0
2001-02-28,19.0,19.0,18.85,18.9,81500,4.36539397840686,4.36539397840686,4.33093034173523,4.34241822062577,354721.706141429,0.0,1.0
2001-03-01,18.7,18.9,18.7,18.9,38800,4.29646670506359,4.34241822062577,4.29646670506359,4.34241822062577,168873.646604754,0.0,1.0
2001-03-02,18.76,18.81,18.7,18.75,209200,4.31025215973225,4.32174003862279,4.29646670506359,4.30795458395414,910524.919322538,0.0,1.0
2001-03-05,19.01,19.05,18.75,18.75,100700,4.36769155418497,4.3768818572974,4.30795458395414,4.30795458395414,438288.046729348,0.0,1.0
2001-03-06,18.8,19.1,18.8,19.01,152500,4.31944246284468,4.38836973618795,4.31944246284468,4.36769155418497,663743.069773839,0.0,1.0
2001-03-07,18.99,18.99,18.8,18.8,22400,4.36309640262875,4.36309640262875,4.31944246284468,4.31944246284468,97494.0640192393,0.0,1.0
2001-03-08,18.8,18.98,18.8,18.98,52900,4.31944246284468,4.36079882685064,4.31944246284468,4.36079882685064,230242.677974007,0.0,1.0
2001-03-09,18.78,18.81,18.7,18.8,67400,4.31484731128846,4.32174003862279,4.29646670506359,4.31944246284468,293352.674772176,0.0,1.0
2001-03-12,18.7,18.9,18.65,18.78,26600,4.29646670506359,4.34241822062577,4.28497882617305,4.31484731128846,115774.201022847,0.0,1.0
2001-03-13,18.45,18.85,18.45,18.85,167900,4.23902731061087,4.33093034173523,4.23902731061087,4.33093034173523,730770.238787066,0.0,1.0
2001-03-14,17.9,18.55,17.87,18.45,113900,4.11266064281488,4.26200306839196,4.10576791548056,4.23902731061087,495739.905883543,0.0,1.0
2001-03-15,17.43,17.8,17.15,17.8,290100,4.00467458124377,4.08968488503379,3.94034245945672,4.08968488503379,1262635.17732059,0.0,1.0
2001-03-16,17.35,17.8,17.35,17.55,100700,3.9862939750189,4.08968488503379,3.9862939750189,4.03224549058107,438288.046729348,0.0,1.0
2001-03-19,17.2,17.75,17.15,17.15,293400,3.95183033834726,4.07819700614325,3.94034245945672,3.94034245945672,1276998.14210914,0.0,1.0
2001-03-20,17.1,17.56,17.0,17.3,55500,3.92885458056617,4.03454306635918,3.90587882278508,3.97480609612835,241558.953261955,0.0,1.0
2001-03-21,16.65,17.2,16.25,17.1,33800,3.82546367055127,3.95183033834726,3.73356063942692,3.92885458056617,147111.578743317,0.0,1.0
2001-03-22,17.85,17.85,17.0,17.25,531400,4.10117276392434,4.10117276392434,3.90587882278508,3.96331821723781,2312872.57231356,0.0,1.0
2001-03-23,18.3,18.3,17.9,17.9,189400,4.20456367393924,4.20456367393924,4.11266064281488,4.11266064281488,824347.130591246,0.0,1.0
2001-03-26,18.5,18.5,18.28,18.45,51900,4.25051518950142,4.25051518950142,4.19996852238302,4.23902731061087,225890.264401719,0.0,1.0
2001-03-27,18.35,18.45,18.13,18.4,108800,4.21605155282978,4.23902731061087,4.16550488571139,4.22753943172033,473542.596664877,0.0,1.0
2001-03-28,17.85,18.4,17.85,18.3,105200,4.10117276392434,4.22753943172033,4.10117276392434,4.20456367393924,457873.907804642,0.0,1.0
2001-03-29,17.3,17.8,17.3,17.8,133800,3.97480609612835,4.08968488503379,3.97480609612835,4.08968488503379,582352.935972063,0.0,1.0
2001-03-30,18.5,18.5,17.3,17.3,327200,4.25051518950142,4.25051518950142,3.97480609612835,3.97480609612835,1424109.72085246,0.0,1.0
2001-04-02,17.8,18.4,17.7,18.4,171400,4.08968488503379,4.22753943172033,4.0667091272527,4.22753943172033,746003.686290073,0.0,1.0
2001-04-03,18.0,18.0,17.45,17.8,48200,4.13563640059597,4.13563640059597,4.00926973279998,4.08968488503379,209786.334184256,0.0,1.0
2001-04-04,17.99,18.0,17.75,17.85,151500,4.13333882481786,4.13563640059597,4.07819700614325,4.10117276392434,659390.656201552,0.0,1.0
2001-04-05,18.12,18.12,17.93,18.0,157300,4.16320730993328,4.16320730993328,4.11955337014921,4.13563640059597,684634.654920819,0.0,1.0
2001-04-06,18.85,18.94,18.0,18.07,119000,4.33093034173523,4.35160852373821,4.13563640059597,4.15171943104273,517937.215102208,0.0,1.0
2001-04-09,18.61,18.96,18.45,18.86,28400,4.27578852306061,4.35620367529442,4.23902731061087,4.33322791751333,123608.545452964,0.0,1.0
2001-04-10,19.05,19.1,18.71,18.71,238600,4.3768818572974,4.38836973618795,4.2987642808417,4.2987642808417,1038485.87834779,0.0,1.0
2001-04-11,20.9,20.9,19.5,19.5,392500,4.80193337624754,4.80193337624754,4.4802727673123,4.4802727673123,1708322.32712283,0.0,1.0
2001-04-12,22.35,22.35,20.67,20.67,172300,5.13508186407333,5.13508186407333,4.74908913335104,4.74908913335104,749920.858505131,0.0,1.0
2001-04-16,21.5,22.3,21.46,22.3,92000,4.93978792293408,5.12359398518279,4.93059761982164,5.12359398518279,400422.048650447,0.0,1.0
2001-04-17,21.5,21.75,21.06,21.4,145300,4.93978792293408,4.9972273173868,4.83869458869729,4.91681216515299,632405.692053369,0.0,1.0
2001-04-18,21.28,21.41,21.0,21.0,71300,4.88924125581568,4.9191097409311,4.82490913402863,4.82490913402863,310327.087704097,0.0,1.0
2001-04-19,21.24,21.28,20.66,21.18,30400,4.88005095270325,4.88924125581568,4.74679155757293,4.86626549803459,132313.372597539,0.0,1.0
2001-04-20,21.0,21.8,20.95,21.4,284900,4.82490913402863,5.00871519627734,4.81342125513809,4.91681216515299,1240002.6267447,0.0,1.0
2001-04-23,20.9,21.1,20.85,21.1,236600,4.80193337624754,4.84788489180972,4.790445497357,4.84788489180972,1029781.05120322,0.0,1.0
2001-04-24,20.9,20.93,20.75,20.88,156500,4.80193337624754,4.80882610358187,4.76746973957591,4.79733822469133,681152.724062989,0.0,1.0
2001-04-25,21.05,21.15,20.9,20.9,81500,4.83639701291918,4.85937277070027,4.80193337624754,4.80193337624754,354721.706141429,0.0,1.0
2001-04-26,20.98,21.15,20.91,21.06,117300,4.82031398247242,4.85937277070027,4.80423095202565,4.83869458869729,510538.11202932,0.0,1.0
2001-04-27,21.0,21.01,20.92,20.99,137300,4.82490913402863,4.82720670980674,4.80652852780376,4.82261155825052,597586.38347507,0.0,1.0
2001-04-30,21.15,21.6,20.75,20.8,236700,4.85937277070027,4.96276368071517,4.76746973957591,4.77895761846646,1030216.29256044,0.0,1.0
2001-05-01,23.86,24.38,21.15,21.15,222300,5.48201580656777,5.60148974702943,4.85937277070027,4.85937277070027,967541.537119504,0.0,1.0
2001-05-02,24.46,24.95,23.2,24.0,136900,5.6198703532543,5.73245156638164,5.33037580521259,5.5141818674613,595845.418046155,0.0,1.0
2001-05-03,24.0,24.4,23.8,24.3,72300,5.5141818674613,5.60608489858565,5.46823035189912,5.58310914080456,314679.501276384,0.0,1.0
2001-05-04,23.98,24.2,23.8,23.85,130400,5.50958671590508,5.56013338302347,5.46823035189912,5.47971823078966,567554.729826286,0.0,1.0
2001-05-07,24.39,24.5,24.1,24.1,44000,5.60378732280754,5.62906065636674,5.53715762524238,5.53715762524238,191506.197180649,0.0,1.0
2001-05-08,25.17,25.17,24.5,24.5,230000,5.78299823350003,5.78299823350003,5.62906065636674,5.62906065636674,1001055.12162612,0.0,1.0
2001-05-09,24.25,25.1,24.25,25.1,53300,5.57162126191402,5.76691520305327,5.57162126191402,5.76691520305327,231983.643402922,0.0,1.0
2001-05-10,23.69,24.15,23.69,24.05,40400,5.44295701833992,5.54864550413293,5.44295701833992,5.52566974635184,175837.508320414,0.0,1.0
2001-05-11,23.01,23.79,23.0,23.79,17900,5.28672186542852,5.46593277612101,5.28442428965041,5.46593277612101,77908.2029439456,0.0,1.0
2001-05-14,24.07,24.1,22.53,23.15,34100,5.53026489790806,5.53715762524238,5.17643822807929,5.31888792632204,148417.302815003,0.0,1.0
2001-05-15,24.7,24.99,24.15,24.15,61200,5.68420247504135,5.75094007495074,5.55763116486837,5.55763116486837,265937.043347317,0.04,1.0
2001-05-16,25.05,25.2,24.5,24.65,77400,5.76474785424234,5.79926730247134,5.63817654406936,5.67269599229835,336332.143056901,0.0,1.0
2001-05-17,26.1,26.2,25.12,25.12,69700,6.00638399184531,6.02939695733131,5.78085693008254,5.78085693008254,302872.743812223,0.0,1.0
2001-05-18,26.0,26.2,25.97,26.0,29900,5.98337102635932,6.02939695733131,5.97646713671352,5.98337102635932,129926.758105961,0.0,1.0
2001-05-21,26.3,26.3,25.7,25.9,28400,6.05240992281731,6.05240992281731,5.91433212990133,5.96035806087332,123408.693318036,0.0,1.0
2001-05-22,26.5,27.7,26.23,26.5,151700,6.0984358537893,6.37459143962127,6.03630084697711,6.0984358537893,659193.618885426,0.0,1.0
2001-05-23,25.9,26.5,25.85,26.45,80800,5.96035806087332,6.0984358537893,5.94885157813032,6.08692937104631,351106.423242863,0.0,1.0
2001-05-24,25.1,25.9,24.65,25.9,93800,5.77625433698534,5.96035806087332,5.67269599229835,5.96035806087332,407596.318071542,0.0,1.0
2001-05-25,25.4,25.4,25.1,25.1,62900,5.84529323344333,5.84529323344333,5.77625433698534,5.77625433698534,273324.183440298,0.0,1.0
2001-05-29,25.45,25.75,25.3,25.35,67800,5.85679971618633,5.92583861264432,5.82228026795734,5.83378675070033,294616.528414185,0.0,1.0
2001-05-30,25.96,26.0,25.45,25.45,83500,5.97416584016492,5.98337102635932,5.85679971618633,5.85679971618633,362838.939861127,0.0,1.0
2001-05-31,26.3,26.7,26.0,26.0,87600,6.05240992281731,6.1444617847613,5.98337102635932,5.98337102635932,380654.983614787,0.0,1.0
2001-06-01,26.05,26.4,26.01,26.3,19300,5.99487750910232,6.07542288830331,5.98567232290792,6.05240992281731,83865.7669379611,0.0,1.0
2001-06-04,26.8,26.8,26.15,26.15,23200,6.1674747502473,6.1674747502473,6.01789047458831,6.01789047458831,100812.735386565,0.0,1.0
2001-06-05,27.1,27.2,26.6,27.2,128400,6.23651364670529,6.25952661219129,6.1214488192753,6.25952661219129,557946.345846332,0.0,1.0
2001-06-06,27.11,27.24,26.91,27.05,69800,6.23881494325389,6.26873179838568,6.19278901228189,6.22500716396229,303307.281464751,0.0,1.0
2001-06-07,27.52,27.7,27.0,27.01,100000,6.33316810174648,6.37459143962127,6.21350068121929,6.21580197776789,434537.652528296,0.0,1.0
2001-06-08,27.35,27.45,27.3,27.4,27900,6.29404606042028,6.31705902590628,6.28253957767728,6.30555254316328,121236.005055395,0.0,1.0
2001-06-11,26.95,27.35,26.9,27.34,66800,6.20199419847629,6.29404606042028,6.19048771573329,6.29174476387168,290271.151888902,0.0,1.0
2001-06-12,27.4,27.5,26.85,26.9,87900,6.30555254316328,6.32856550864928,6.1789812329903,6.19048771573329,381958.596572372,0.0,1.0
2001-06-13,27.75,28.3,27.43,27.45,27900,6.38609792236427,6.51266923253726,6.31245643280908,6.31705902590628,121236.005055395,0.0,1.0
2001-06-14,27.45,27.9,27.3,27.76,38900,6.31705902590628,6.42061737059327,6.28253957767728,6.38839921891287,169035.146833507,0.0,1.0
2001-06-15,27.1,27.5,26.99,27.3,109000,6.23651364670529,6.32856550864928,6.21119938467069,6.28253957767728,473646.041255843,0.0,1.0
2001-06-18,27.4,27.7,27.1,27.3,44400,6.30555254316328,6.37459143962127,6.23651364670529,6.28253957767728,192934.717722564,0.0,1.0
2001-06-19,27.1,27.45,27.05,27.4,36300,6.23651364670529,6.31705902590628,6.22500716396229,6.30555254316328,157737.167867771,0.0,1.0
2001-06-20,27.6,27.62,27.1,27.1,76600,6.35157847413528,6.35618106723248,6.23651364670529,6.23651364670529,332855.841836675,0.0,1.0
2001-06-21,27.77,28.6,27.59,27.59,236600,6.39070051546147,6.58170812899525,6.34927717758668,6.34927717758668,1028116.08588195,0.0,1.0
2001-06-22,27.95,28.07,27.8,28.07,69200,6.43212385333627,6.45973941191946,6.39760440510727,6.45973941191946,300700.055549581,0.0,1.0
2001-06-25,28.6,28.66,28.01,28.01,58400,6.58170812899525,6.59551590828685,6.44593163262786,6.44593163262786,253769.989076525,0.0,1.0
2001-06-26,28.95,29.1,28.5,28.5,182800,6.66225350819624,6.69677295642524,6.55869516350925,6.55869516350925,794334.828821725,0.0,1.0
2001-06-27,29.05,29.23,28.77,29.05,99100,6.68526647368224,6.72668981155703,6.62083017032144,6.68526647368224,430626.813655541,0.0,1.0
2001-06-28,29.85,30.0,29.3,29.3,108400,6.86937019757022,6.90388964579921,6.74279888739723,6.74279888739723,471038.815340673,0.0,1.0
2001-06-29,30.1,30.1,29.85,29.95,130800,6.92690261128521,6.92690261128521,6.86937019757022,6.89238316305621,568375.249507011,0.0,1.0
2001-07-02,30.65,30.65,29.95,30.1,102500,7.05347392145819,7.05347392145819,6.89238316305621,6.92690261128521,445401.093841504,0.0,1.0
2001-07-03,31.15,31.25,30.4,30.55,49300,7.16853874888818,7.19155171437418,6.9959415077432,7.0304609559722,214227.06269645,0.0,1.0
2001-07-05,31.85,32.29,31.15,31.15,115100,7.32962950729016,7.43088655542855,7.16853874888818,7.16853874888818,500152.838060069,0.0,1.0
2001-07-06,30.81,31.9,30.8,31.8,45300,7.09029466623579,7.34113599003316,7.08799336968719,7.31812302454717,196845.556595318,0.0,1.0
2001-07-09,30.0,30.85,29.9,30.81,139100,6.90388964579921,7.09949985243019,6.88087668031321,7.09029466623579,604441.87466686,0.0,1.0
2001-07-10,28.4,30.0,28.4,30.0,86700,6.53568219802325,6.90388964579921,6.53568219802325,6.90388964579921,376744.144742033,0.0,1.0
2001-07-11,28.4,28.6,28.1,28.4,62700,6.53568219802325,6.58170812899525,6.46664330156526,6.53568219802325,272455.108135242,0.0,1.0
2001-07-12,28.97,29.1,28.1,28.4,87400,6.66685610129344,6.69677295642524,6.46664330156526,6.53568219802325,379785.908309731,0.0,1.0
2001-07-13,29.25,29.3,28.9,28.97,37800,6.73129240465423,6.74279888739723,6.65074702545324,6.66685610129344,164255.232655696,0.0,1.0
2001-07-16,28.65,29.25,28.6,29.2,23300,6.59321461173825,6.73129240465423,6.58170812899525,6.71978592191123,101247.273039093,0.0,1.0
2001-07-17,28.9,29.05,28.65,28.75,47500,6.65074702545324,6.68526647368224,6.59321461173825,6.61622757722425,206405.384950941,0.0,1.0
2001-07-18,27.6,28.9,27.5,28.9,34800,6.35157847413528,6.65074702545324,6.32856550864928,6.65074702545324,151219.103079847,0.0,1.0
2001-07-19,31.2,31.35,30.01,30.5,669900,7.18004523163118,7.21456467986018,6.90619094234781,7.0189544732292,2910967.73428706,0.0,1.0
2001-07-20,35.1,35.25,31.35,31.35,816700,8.07755088558508,8.11207033381407,7.21456467986018,7.21456467986018,3548869.0081986,0.0,1.0
2001-07-23,34.1,34.75,32.9,34.0,381000,7.84742123072511,7.99700550638409,7.57126564489314,7.82440826523911,1655588.45613281,0.0,1.0
2001-07-24,33.99,34.55,33.85,34.55,233700,7.82210696869051,7.95097957541209,7.78988881701011,7.95097957541209,1015514.49395863,0.0,1.0
2001-07-25,33.7,33.99,33.2,33.99,46200,7.75536936878112,7.82210696869051,7.64030454135113,7.82210696869051,200756.395468073,0.0,1.0
2001-07-26,33.98,34.0,33.15,33.7,73500,7.81980567214191,7.82440826523911,7.62879805860813,7.75536936878112,319385.174608298,0.0,1.0
2001-07-27,33.87,33.99,33.64,33.93,183000,7.79449141010731,7.82210696869051,7.74156158948952,7.80829918939891,795203.904126782,0.0,1.0
2001-07-30,32.95,33.94,32.8,33.87,125300,7.58277212763614,7.81060048594751,7.54825267940714,7.79449141010731,544475.678617955,0.0,1.0
2001-07-31,32.3,33.2,32.25,32.95,86800,7.43318785197715,7.64030454135113,7.42168136923415,7.58277212763614,377178.682394561,0.0,1.0
2001-08-01,32.85,33.0,32.28,32.28,92100,7.55975916215014,7.59427861037913,7.42858525887995,7.42858525887995,400209.177978561,0.0,1.0
2001-08-02,32.7,33.12,32.7,32.85,105300,7.52523971392114,7.62189416896233,7.52523971392114,7.55975916215014,457568.148112296,0.0,1.0
2001-08-03,31.95,32.45,31.85,32.45,126900,7.35264247277616,7.46770730020615,7.32962950729016,7.46770730020615,551428.281058408,0.0,1.0
2001-08-06,31.75,32.35,31.75,31.9,141200,7.30661654180417,7.44469433472015,7.30661654180417,7.34113599003316,613567.165369954,0.0,1.0
2001-08-07,31.95,32.0,31.45,31.75,47600,7.35264247277616,7.36414895551916,7.23757764534617,7.30661654180417,206839.922603469,0.0,1.0
2001-08-08,31.6,32.0,31.6,31.95,66200,7.27209709357517,7.36414895551916,7.27209709357517,7.35264247277616,287663.925973732,0.0,1.0
2001-08-09,32.0,32.0,31.2,31.55,87100,7.36414895551916,7.36414895551916,7.18004523163118,7.26059061083217,378482.295352146,0.0,1.0
2001-08-10,32.94,32.95,32.0,32.0,91600,7.58047083108753,7.58277212763614,7.36414895551916,7.36414895551916,398036.48971592,0.0,1.0
2001-08-13,34.3,35.0,32.95,32.95,327000,7.8934471616971,8.05453792009908,7.58277212763614,7.58277212763614,1420938.12376753,0.0,1.0
2001-08-14,35.55,35.85,34.1,34.1,186500,8.18110923027207,8.25014812673006,7.84742123072511,7.84742123072511,810412.721965272,0.0,1.0
2001-08-15,35.1,37.3,34.95,35.65,291400,8.08675607177948,8.59361827570867,8.05219728514794,8.21347162276178,1264801.35040716,0.04,1.0
2001-08-16,35.0,35.15,34.62,35.1,76700,8.06371688069179,8.09827566732332,7.97616795455856,8.08675607177948,332910.99374135,0.0,1.0
2001-08-17,34.9,35.2,34.87,35.1,166900,8.0406776896041,8.10979526286717,8.03376593227779,8.08675607177948,724417.79472531,0.0,1.0
2001-08-20,35.2,35.76,34.9,34.9,78800,8.10979526286717,8.23881473295824,8.0406776896041,8.0406776896041,342025.8970902,0.0,1.0
2001-08-21,34.2,34.9,34.14,34.9,159700,7.87940335199026,8.0406776896041,7.86557983733765,8.0406776896041,693166.697529251,0.0,1.0
2001-08-22,35.2,35.3,34.32,34.32,77300,8.10979526286717,8.13283445395486,7.90705038129549,7.90705038129549,335515.251841021,0.0,1.0
2001-08-23,34.3,35.5,34.2,35.15,89200,7.90244254307795,8.17891283613024,7.87940335199026,8.09827566732332,387166.370817841,0.0,1.0
2001-08-24,34.65,34.75,34.23,34.3,47300,7.98307971188487,8.00611890297256,7.88631510931657,7.90244254307795,205302.346857443,0.0,1.0
2001-08-27,34.6,34.8,34.6,34.65,40300,7.97156011634102,8.0176384985164,7.97156011634102,7.98307971188487,174919.335694608,0.0,1.0
2001-08-28,33.25,34.75,33.25,34.59,60500,7.6605310366572,8.00611890297256,7.6605310366572,7.96925619723226,262596.025050217,0.0,1.0
2001-08-29,33.7,34.05,32.19,33.25,76500,7.76420739655181,7.84484456535872,7.41631561112767,7.6605310366572,332042.907708126,0.0,1.0
2001-08-30,34.25,34.4,33.22,34.4,57400,7.89092294753411,7.92548173416564,7.65361927933089,7.92548173416564,249140.691535247,0.0,1.0
2001-08-31,35.55,35.75,34.2,34.2,112900,8.19043243167409,8.23651081384947,7.87940335199026,7.87940335199026,490034.565754868,0.0,1.0
2001-09-04,35.65,37.0,35.57,35.75,128400,8.21347162276178,8.5245007024456,8.19504026989162,8.23651081384947,557311.233329717,0.0,1.0
2001-09-05,33.9,35.7,33.9,35.7,71600,7.81028577872719,8.22499121830562,7.81028577872719,8.22499121830562,310774.799894141,0.0,1.0
2001-09-06,31.0,34.45,29.7,33.85,491800,7.14214923718415,7.93700132970949,6.84263975304417,7.79876618318334,2134623.55569747,0.0,1.0
2001-09-07,30.0,30.5,29.24,30.0,260300,6.91175732630725,7.0269532817457,6.7366594740408,6.91175732630725,1129813.97224085,0.0,1.0
2001-09-10,28.95,29.46,28.55,29.4,78900,6.66984581988649,6.78734569443372,6.57768905553573,6.7735221797811,342459.940106812,0.0,1.0
2001-09-17,24.85,27.0,24.2,27.0,195600,5.72523898529117,6.22058159367652,5.57548424322118,6.22058159367652,848988.140492934,0.0,1.0
2001-09-18,25.75,26.05,24.25,24.65,659600,5.93259170508039,6.00170927834346,5.58700383876502,5.67916060311579,2862947.73757228,0.0,1.0
2001-09-19,24.6,26.6,24.15,26.6,139900,5.66764100757194,6.12842482932576,5.56396464767733,6.12842482932576,607226.180240089,0.0,1.0
2001-09-20,23.41,24.6,23.1,24.6,105900,5.39347463362842,5.66764100757194,5.32205314125658,5.66764100757194,459651.554592033,0.0,1.0
2001-09-21,23.05,24.75,22.1,24.75,243000,5.31053354571273,5.70219979420348,5.09166123037967,5.70219979420348,1054724.53036699,0.0,1.0
2001-09-24,24.45,24.8,23.25,24.8,231600,5.63308222094041,5.71371938974732,5.35661192788812,5.71371938974732,1005243.62647323,0.0,1.0
2001-09-25,26.05,26.95,24.4,24.4,280100,6.00170927834346,6.20906199813268,5.62156262539656,5.62156262539656,1215754.48953001,0.0,1.0
2001-09-26,25.35,26.55,25.1,26.55,296900,5.84043494072962,6.11690523378191,5.7828369630104,6.11690523378191,1288673.71632082,0.0,1.0
2001-09-27,27.03,27.09,25.35,25.35,70400,6.22749335100283,6.24131686565544,5.84043494072962,5.84043494072962,305566.283694798,0.0,1.0
2001-09-28,29.4,29.95,27.15,27.2,243900,6.7735221797811,6.9002377307634,6.25514038030806,6.2666599758519,1058630.9175165,0.0,1.0
2001-10-01,28.95,29.4,28.4,29.35,110300,6.66984581988649,6.7735221797811,6.54313026890419,6.76200258423726,478749.447322958,0.0,1.0
2001-10-02,29.62,29.95,28.94,28.95,74600,6.82420840017402,6.9002377307634,6.66754190077772,6.66984581988649,323796.090392499,0.0,1.0
2001-10-03,31.3,31.9,29.15,31.9,74500,7.21126681044723,7.34950195697337,6.71592420206187,7.34950195697337,323362.047375887,0.0,1.0
2001-10-04,29.86,31.21,29.85,31.21,139800,6.87950245878448,7.19053153846831,6.87719853967571,7.19053153846831,606792.137223477,0.0,1.0
2001-10-05,30.08,30.5,28.5,30.5,102300,6.9301886791774,7.0269532817457,6.56616945999188,7.0269532817457,444026.005994004,0.0,1.0
2001-10-08,29.35,30.01,29.26,30.01,38800,6.76200258423726,6.91406124541602,6.74126731225833,6.91406124541602,168408.690445428,0.0,1.0
2001-10-09,29.65,30.15,29.39,30.15,111100,6.83112015750033,6.94631611293878,6.77121826067233,6.94631611293878,482221.791455853,0.0,1.0
2001-10-10,30.45,30.45,29.65,29.65,72000,7.01543368620185,7.01543368620185,6.83112015750033,6.83112015750033,312510.971960589,0.0,1.0
2001-10-11,30.74,31.1,30.45,30.45,63800,7.08224734035616,7.16518842827185,7.01543368620185,7.01543368620185,276919.444598411,0.0,1.0
2001-10-12,29.93,31.05,29.85,30.8,42600,6.89562989254586,7.153668832728,6.87719853967571,7.09607085500877,184902.325076682,0.0,1.0
2001-10-15,30.29,30.5,29.7,29.8,60200,6.97857098046155,7.0269532817457,6.84263975304417,6.86567894413186,261293.896000381,0.0,1.0
2001-10-16,30.49,30.7,29.95,30.29,159700,7.02464936263693,7.07303166392108,6.9002377307634,6.97857098046155,693166.697529251,0.0,1.0
2001-10-17,29.85,30.59,29.68,30.53,83500,6.87719853967571,7.04768855372462,6.83803191482663,7.03386503907201,362425.918870961,0.0,1.0
2001-10-18,29.61,30.11,27.81,29.8,87400,6.82190448106525,6.93710043650371,6.40719904148682,6.86567894413186,379353.596518826,0.0,1.0
2001-10-19,30.15,30.15,29.45,29.84,66700,6.94631611293878,6.94631611293878,6.78504177532495,6.87489462056694,289506.692080157,0.0,1.0
2001-10-22,29.8,30.15,28.86,30.15,73700,6.86567894413186,6.94631611293878,6.64911054790757,6.94631611293878,319889.703242992,0.0,1.0
2001-10-23,29.95,30.15,29.71,29.9,56100,6.9002377307634,6.94631611293878,6.84494367215294,6.88871813521955,243498.132319292,0.0,1.0
2001-10-24,30.19,30.19,29.94,30.19,35400,6.95553178937386,6.95553178937386,6.89793381165463,6.95553178937386,153651.227880623,0.0,1.0
2001-10-25,29.75,30.13,29.1,29.84,87400,6.85415934858802,6.94170827472124,6.70440460651803,6.87489462056694,379353.596518826,0.0,1.0
2001-10-26,30.12,30.15,29.5,29.7,46300,6.93940435561248,6.94631611293878,6.79656137086879,6.84263975304417,200961.916691323,0.0,1.0
2001-10-29,28.3,29.95,28.25,29.95,128500,6.5200910778165,6.9002377307634,6.50857148227266,6.9002377307634,557745.276346329,0.0,1.0
2001-10-30,28.4,28.6,27.6,28.6,120600,6.54313026890419,6.58920865107957,6.35881674020267,6.58920865107957,523455.878033987,0.0,1.0
2001-10-31,29.95,30.04,28.41,28.41,102300,6.9002377307634,6.92097300274232,6.54543418801296,6.54543418801296,444026.005994004,0.0,1.0
2001-11-01,29.35,30.0,28.9,29.9,120500,6.76200258423726,6.91175732630725,6.65832622434265,6.88871813521955,523021.835017374,0.0,1.0
2001-11-02,28.72,29.24,28.45,28.9,58800,6.6168556803848,6.7366594740408,6.55464986444804,6.65832622434265,255217.293767815,0.0,1.0
2001-11-05,28.7,28.95,27.75,27.75,88400,6.61224784216726,6.66984581988649,6.3933755268342,6.3933755268342,383694.026684946,0.0,1.0
2001-11-06,29.39,29.5,28.65,28.75,79200,6.77121826067233,6.79656137086879,6.60072824662342,6.62376743771111,343762.069156648,0.0,1.0
2001-11-07,29.66,29.8,29.25,29.8,56600,6.8334240766091,6.86567894413186,6.73896339314956,6.86567894413186,245668.347402352,0.0,1.0
2001-11-08,29.38,29.95,29.28,29.56,78900,6.76891434156356,6.9002377307634,6.74587515047587,6.81038488552141,342459.940106812,0.0,1.0
2001-11-09,29.45,29.5,29.0,29.45,102100,6.78504177532495,6.79656137086879,6.68136541543034,6.78504177532495,443157.91996078,0.0,1.0
2001-11-12,30.05,30.1,29.31,29.4,37300,6.92327692185109,6.93479651739494,6.75278690780218,6.7735221797811,161898.04519625,0.0,1.0
2001-11-13,30.87,31.1,30.1,30.1,119600,7.11219828877016,7.16518842827185,6.93479651739494,6.93479651739494,519115.447867867,0.0,1.0
2001-11-14,30.43,31.1,30.4,30.95,33200,7.02004152441939,7.17460701312662,7.01312068164146,7.14000279923694,143913.108844973,0.04,1.0
2001-11-15,29.6,30.59,29.6,30.38,58400,6.82856487422984,7.05695268590172,6.82856487422984,7.00850678645617,253148.360136941,0.0,1.0
2001-11-16,30.9,31.25,30.0,30.0,97700,7.12846806127372,7.2092112270163,6.92084277793565,6.92084277793565,423503.335366081,0.0,1.0
2001-11-19,33.0,33.5,31.01,31.05,204500,7.61292705572921,7.72827443536147,7.15384448479282,7.1630722751634,886452.733698706,0.0,1.0
2001-11-20,31.53,32.94,31.53,32.8,311700,7.27380575961037,7.59908537017334,7.27380575961037,7.56678810387631,1351136.02490898,0.0,1.0
2001-11-21,30.6,31.85,30.55,31.85,65400,7.05925963349436,7.34762808257501,7.04772489553114,7.34762808257501,283491.485495821,0.0,1.0
2001-11-23,31.19,31.4,29.8,31.4,58100,7.19536954146043,7.24381544090598,6.87470382608274,7.24381544090598,251847.940478703,0.0,1.0
2001-11-26,32.82,32.82,30.65,31.18,183800,7.5714019990616,7.5714019990616,7.07079437145759,7.19306259386778,796723.777280304,0.0,1.0
2001-11-27,33.8,34.14,32.9,32.9,91100,7.79748286314083,7.87591908129077,7.58985757980276,7.58985757980276,394894.102884851,0.0,1.0
2001-11-28,31.75,33.9,31.38,33.9,91100,7.32455860664856,7.82055233906728,7.23920154572069,7.82055233906728,394894.102884851,0.0,1.0
2001-11-29,33.38,33.45,31.72,31.86,71200,7.70059106424973,7.71673969739825,7.31763776387063,7.34993503016766,308632.93222175,0.0,1.0
2001-11-30,33.4,34.4,32.9,33.48,153900,7.70520495943502,7.93589971869954,7.58985757980276,7.72366054017618,667115.284675945,0.0,1.0
2001-12-03,34.75,34.99,32.25,34.99,129700,8.01664288444213,8.07200962666561,7.43990598628082,8.07200962666561,562214.765578103,0.0,1.0
2001-12-04,34.8,34.99,34.35,34.75,128300,8.02817762240535,8.07200962666561,7.92436498073632,8.01664288444213,556146.140506328,0.0,1.0
2001-12-05,34.75,35.22,34.7,34.8,158300,8.01664288444213,8.12506942129645,8.0051081464789,8.02817762240535,686188.106330098,0.0,1.0
2001-12-06,34.6,35.75,34.48,35.75,96300,7.98203867055245,8.24733764370665,7.9543552994407,8.24733764370665,417434.710294305,0.0,1.0
2001-12-07,33.7,34.9,33.7,34.9,106500,7.77441338721438,8.0512470983318,7.77441338721438,8.0512470983318,461648.978674387,0.0,1.0
2001-12-10,33.1,33.35,32.3,32.9,197400,7.63599653165567,7.6936702214718,7.45144072424405,7.58985757980276,855676.135120413,0.0,1.0
2001-12-11,32.48,33.23,32.0,33.23,142800,7.49296578091166,7.66598685036005,7.38223229646469,7.66598685036005,618999.75732115,0.0,1.0
2001-12-12,32.99,33.08,32.48,32.48,72600,7.61062010813657,7.63138263647037,7.49296578091166,7.49296578091166,314701.557293526,0.0,1.0
2001-12-13,32.15,33.0,31.8,32.9,91600,7.41683651035437,7.61292705572921,7.33609334461179,7.58985757980276,397061.468981914,0.0,1.0
2001-12-14,30.5,32.75,30.45,32.1,119000,7.03619015756791,7.55525336591308,7.02465541960468,7.40530177239114,515833.131100958,0.0,1.0
2001-12-17,30.35,30.55,29.5,30.5,145300,7.00158594367823,7.04772489553114,6.80549539830339,7.03619015756791,629836.587806464,0.0,1.0
2001-12-18,30.65,31.2,30.41,30.5,205400,7.07079437145759,7.19767648905307,7.0154276292341,7.03619015756791,890353.992673418,0.0,1.0
2001-12-19,31.15,31.9,30.46,30.7,153600,7.18614175108985,7.35916282053824,7.02696236719733,7.08232910942081,665814.865017707,0.0,1.0
2001-12-20,31.15,32.1,31.1,31.3,91600,7.18614175108985,7.40530177239114,7.17460701312662,7.22074596497953,397061.468981914,0.0,1.0
2001-12-21,31.4,31.48,30.85,31.15,232700,7.24381544090598,7.26227102164714,7.11693332331049,7.18614175108985,1008692.18157305,0.0,1.0
2001-12-24,31.92,31.92,31.41,31.48,19200,7.36377671572353,7.36377671572353,7.24612238849862,7.26227102164714,83226.8581272134,0.0,1.0
2001-12-26,34.09,34.25,32.01,32.05,80500,7.86438434332754,7.90129550480987,7.38453924405734,7.39376703442792,348945.941627119,0.0,1.0
2001-12-27,34.55,34.78,33.85,34.1,152400,7.97050393258922,8.02356372722006,7.80901760110406,7.86669129092019,660613.186384757,0.0,1.0
2001-12-28,34.8,35.15,34.1,34.63,109800,8.02817762240535,8.10892078814793,7.86669129092019,7.98895951333038,475953.594915002,0.0,1.0
2001-12-31,34.4,35.4,34.4,34.8,80200,7.93589971869954,8.16659447796406,7.93589971869954,8.02817762240535,347645.521968881,0.0,1.0
2002-01-02,33.77,34.2,33.39,34.15,109900,7.7905620203629,7.88976076684664,7.70289801184238,7.87822602888341,476387.068134414,0.0,1.0
2002-01-03,34.55,34.6,33.75,34.6,145700,7.97050393258922,7.98203867055245,7.7859481251776,7.98203867055245,631570.480684115,0.0,1.0
2002-01-04,34.35,34.9,33.25,34.9,168000,7.92436498073632,8.0512470983318,7.67060074554534,8.0512470983318,728235.008613118,0.0,1.0
2002-01-07,33.0,34.25,33.0,34.25,82500,7.61292705572921,7.90129550480987,7.61292705572921,7.90129550480987,357615.40601537,0.0,1.0
2002-01-08,33.14,33.25,32.25,32.9,79700,7.64522432202625,7.67060074554534,7.43990598628082,7.58985757980276,345478.155871818,0.0,1.0
2002-01-09,32.77,34.09,32.77,33.25,76200,7.55986726109837,7.86438434332754,7.55986726109837,7.67060074554534,330306.593192379,0.0,1.0
2002-01-10,33.2,33.45,32.5,32.97,226200,7.65906600758212,7.71673969739825,7.49757967609695,7.60600621295128,980516.422311233,0.0,1.0
2002-01-11,33.8,33.99,33.4,33.4,68000,7.79748286314083,7.84131486740109,7.70520495943502,7.70520495943502,294761.789200548,0.0,1.0
2002-01-14,34.45,34.45,33.73,33.85,55600,7.94743445666277,7.94743445666277,7.78133422999231,7.80901760110406,241011.109993389,0.0,1.0
2002-01-15,34.41,34.45,33.5,34.45,50900,7.93820666629219,7.94743445666277,7.72827443536147,7.94743445666277,220637.868680998,0.0,1.0
2002-01-16,34.95,35.34,34.45,34.55,84400,8.06278183629503,8.1527527924082,7.94743445666277,7.97050393258922,365851.397184209,0.0,1.0
2002-01-17,36.0,36.45,34.2,35.0,125800,8.30501133352278,8.40882397519181,7.88976076684664,8.07431657425826,545309.310021013,0.0,1.0
2002-01-18,34.65,35.85,34.45,35.82,84200,7.99357340851567,8.2704071196331,7.94743445666277,8.26348627685516,364984.450745384,0.0,1.0
2002-01-22,34.05,34.9,33.85,34.55,56800,7.85515655295696,8.0512470983318,7.80901760110406,7.97050393258922,246212.78862634,0.0,1.0
2002-01-23,34.58,34.6,34.05,34.6,84300,7.97742477536716,7.98203867055245,7.85515655295696,7.98203867055245,365417.923964796,0.0,1.0
2002-01-24,34.6,34.8,34.1,34.58,70600,7.98203867055245,8.02817762240535,7.86669129092019,7.97742477536716,306032.092905274,0.0,1.0
2002-01-25,34.0,35.5,33.7,34.6,77700,7.84362181499374,8.18966395389052,7.77441338721438,7.98203867055245,336808.691483567,0.0,1.0
2002-01-28,33.2,33.55,32.85,33.55,84600,7.65906600758212,7.7398091733247,7.57832284183954,7.7398091733247,366718.343623034,0.0,1.0
2002-01-29,32.94,33.3,32.8,33.3,206400,7.59908537017334,7.68213548350857,7.56678810387631,7.68213548350857,894688.724867545,0.0,1.0
2002-01-30,33.99,34.7,32.85,32.93,117600,7.84131486740109,8.0051081464789,7.57832284183954,7.5967784225807,509764.506029182,0.0,1.0
2002-01-31,35.92,35.95,34.15,34.22,150500,8.28655575278162,8.29347659555955,7.87822602888341,7.89437466203193,652377.195215918,0.0,1.0
2002-02-01,33.95,35.75,33.95,35.75,133600,7.83208707703051,8.24733764370665,7.83208707703051,8.24733764370665,579120.221135193,0.0,1.0
2002-02-04,33.4,33.85,32.85,33.8,98000,7.70520495943502,7.80901760110406,7.57832284183954,7.79748286314083,424803.755024319,0.0,1.0
2002-02-05,33.42,34.15,33.0,33.7,45400,7.70981885462031,7.87822602888341,7.61292705572921,7.77441338721438,196796.841613307,0.0,1.0
2002-02-06,32.98,33.37,32.85,33.37,75400,7.60831316054392,7.69828411665709,7.57832284183954,7.69828411665709,326838.807437078,0.0,1.0
2002-02-07,32.51,33.05,32.5,32.9,79700,7.4998866236896,7.62446179369244,7.49757967609695,7.58985757980276,345478.155871818,0.0,1.0
2002-02-08,33.04,33.07,32.5,32.5,78800,7.62215484609979,7.62907568887773,7.49757967609695,7.49757967609695,341576.896897105,0.0,1.0
2002-02-11,32.8,33.41,32.75,33.07,90400,7.56678810387631,7.70751190702767,7.55525336591308,7.62907568887773,391859.790348963,0.0,1.0
2002-02-12,33.15,33.7,32.81,32.81,94000,7.65675905998947,7.78379427817934,7.57822819783573,7.57822819783573,406973.756857942,0.04,1.0
2002-02-13,33.12,33.45,32.96,33.25,201600,7.64982986627002,7.72605099718395,7.61287416643297,7.67985637238763,872828.823218736,0.0,1.0
2002-02-14,33.0,33.55,33.0,33.35,60600,7.62211309139223,7.7491483095821,7.62211309139223,7.70295368478579,262368.187931822,0.0,1.0
2002-02-15,32.88,33.3,32.75,33.3,183500,7.59439631651445,7.69140502858671,7.56436981039684,7.69140502858671,794464.727483322,0.0,1.0
2002-02-19,32.1,32.99,32.0,32.95,103100,7.41423727980881,7.61980336015242,7.39113996741065,7.61056443519316,446372.280128232,0.0,1.0
2002-02-20,32.35,32.35,31.5,32.35,131300,7.47198056080421,7.47198056080421,7.27565340541986,7.47198056080421,568464.407185614,0.0,1.0
2002-02-21,31.0,32.43,30.9,32.41,81200,7.16016684342907,7.49045841072273,7.13706953103091,7.4858389482431,351556.053796435,0.0,1.0
2002-02-22,31.36,31.36,30.75,31.1,116600,7.24331716806244,7.24331716806244,7.10242356243367,7.18326415582723,504820.638825915,0.0,1.0
2002-02-25,31.6,31.6,31.05,31.38,108800,7.29875071781802,7.29875071781802,7.17171549962815,7.24793663054207,471050.476022809,0.0,1.0
2002-02-26,31.54,31.73,31.34,31.65,35600,7.28489233037912,7.32877722393562,7.23869770558281,7.3102993740171,154130.486639816,0.0,1.0
2002-02-27,30.4,31.75,29.88,31.54,94400,7.02158296904012,7.33339668641526,6.9014769445697,7.28489233037912,408705.560078614,0.0,1.0
2002-02-28,30.57,31.77,30.2,30.4,315500,7.06084840011699,7.33801614889489,6.9753883442438,7.02158296904012,1365959.79030511,0.0,1.0
2002-03-01,31.42,31.45,30.67,30.67,110700,7.25717555550133,7.26410474922078,7.08394571251515,7.08394571251515,479276.541321002,0.0,1.0
2002-03-04,31.68,31.7,31.3,31.62,151500,7.31722856773654,7.32184803021618,7.22945878062354,7.30337018029765,655920.469829556,0.0,1.0
2002-03-05,31.3,32.25,31.3,31.9,136400,7.22945878062354,7.44888324840605,7.22945878062354,7.36804265501249,590544.898249184,0.0,1.0
2002-03-06,30.95,31.35,30.6,31.35,102100,7.14861818722999,7.24100743682262,7.06777759383644,7.24100743682262,442042.772076552,0.0,1.0
2002-03-07,31.26,32.11,31.1,31.1,147200,7.22021985566428,7.41654701104863,7.18326415582723,7.18326415582723,637303.585207331,0.0,1.0
2002-03-08,33.59,33.7,31.35,31.35,298300,7.75838723454137,7.78379427817934,7.24100743682262,7.24100743682262,1291492.25181621,0.0,1.0
2002-03-11,33.38,34.15,32.85,33.84,179500,7.70988287850524,7.88773218397106,7.587467122795,7.81613051553677,777146.695276602,0.0,1.0
2002-03-12,33.38,33.85,33.02,33.85,101000,7.70988287850524,7.81844024677658,7.62673255387187,7.81844024677658,437280.313219703,0.0,1.0
2002-03-13,32.67,33.56,32.58,33.5,52600,7.54589196047831,7.75145804082192,7.52510437931997,7.73759965338303,227732.12351838,0.0,1.0
2002-03-14,32.43,32.6,32.14,32.6,55600,7.49045841072273,7.5297238417996,7.42347620476807,7.5297238417996,240720.647673421,0.0,1.0
2002-03-15,32.18,32.5,31.75,31.75,103500,7.43271512972734,7.50662652940144,7.33339668641526,7.33339668641526,448104.083348904,0.0,1.0
2002-03-18,35.04,35.15,31.95,32.35,438000,8.09329826431466,8.11870530795264,7.37959131121157,7.47198056080421,1896324.52663594,0.0,1.0
2002-03-19,35.32,35.5,34.4,35.0,160800,8.15797073902951,8.19954590134619,7.94547546496645,8.0840593393554,696184.894710181,0.0,1.0
2002-03-20,35.65,36.35,34.56,35.5,292700,8.23419186994343,8.39587305673054,7.9824311648035,8.19954590134619,1267247.0067268,0.0,1.0
2002-03-21,37.01,37.2,35.72,37.2,335500,8.54831531855838,8.59220021211488,8.25035998862214,8.59220021211488,1452549.95133872,0.0,1.0
2002-03-22,35.88,38.05,35.7,37.05,252600,8.28731568845919,8.78852736749923,8.24574052614251,8.55755424351764,1093633.73385443,0.0,1.0
2002-03-25,36.4,36.5,34.8,36.0,134600,8.40742171292962,8.43051902532778,8.03786471455908,8.31503246333698,582751.783756159,0.0,1.0
2002-03-26,37.11,37.55,36.55,36.55,155700,8.57141263095654,8.67304080550844,8.44206768152685,8.44206768152685,674104.403646612,0.0,1.0
2002-03-27,36.92,37.19,36.91,37.19,118700,8.52752773740004,8.58989048087507,8.52521800616022,8.58989048087507,513912.605734444,0.0,1.0
2002-03-28,36.65,38.37,36.51,36.92,108900,8.46516499392501,8.86243876717333,8.43282875656759,8.52752773740004,471483.426827978,0.0,1.0
2002-04-01,37.05,37.75,36.17,37.75,89800,8.55755424351764,8.71923543030475,8.35429789441385,8.71923543030475,388789.823040885,0.0,1.0
2002-04-02,37.4,37.74,36.8,36.9,83100,8.6383948369112,8.71692569906494,8.49981096252225,8.52290827492041,359782.119094627,0.0,1.0
2002-04-03,37.24,37.75,37.24,37.55,68300,8.60143913707415,8.71923543030475,8.60143913707415,8.67304080550844,295705.39992976,0.0,1.0
2002-04-04,38.42,39.7,37.1,37.25,257200,8.87398742337241,9.16963302206884,8.56910289971673,8.60374886831396,1113549.47089216,0.0,1.0
2002-04-05,37.3,39.35,37.2,38.45,132500,8.61529752451304,9.08879242867529,8.59220021211488,8.88091661709186,573659.816847631,0.0,1.0
2002-04-08,37.97,38.6,36.55,37.16,172300,8.7700495175807,8.9155625856891,8.44206768152685,8.58296128715562,745974.237304504,0.0,1.0
2002-04-09,37.3,38.45,37.3,38.0,108800,8.61529752451304,8.88091661709186,8.61529752451304,8.77697871130015,471050.47602281,0.0,1.0
2002-04-10,37.43,37.5,36.85,37.3,119600,8.64532403063065,8.66149214930936,8.51135961872133,8.61529752451304,517809.162980956,0.0,1.0
2002-04-11,35.17,37.43,34.7,37.43,225000,8.12332477043227,8.64532403063065,8.01476740216093,8.64532403063065,974139.311628053,0.0,1.0
2002-04-12,37.18,37.65,34.69,35.4,188600,8.58758074963525,8.69613811790659,8.01245767092111,8.17644858894803,816545.218546892,0.0,1.0
2002-04-15,36.75,37.31,36.08,37.0,154700,8.48826230632317,8.61760725575286,8.33351031325551,8.54600558731857,669774.895594932,0.0,1.0
2002-04-16,36.55,37.54,36.4,36.75,134100,8.44206768152685,8.67073107426862,8.40742171292962,8.48826230632317,580587.02973032,0.0,1.0
2002-04-17,35.38,36.68,35.38,36.55,78700,8.1718291264684,8.47209418764446,8.1718291264684,8.44206768152685,340732.283667234,0.0,1.0
2002-04-18,36.1,36.4,34.35,35.39,228800,8.33812977573514,8.40742171292962,7.93392680876737,8.17413885770822,990591.442224438,0.0,1.0
2002-04-19,35.9,36.65,35.67,36.22,49900,8.29193515093882,8.46516499392501,8.23881133242306,8.36584655061293,216042.451778844,0.0,1.0
2002-04-22,35.97,36.2,35.25,35.85,68700,8.30810326961754,8.3612270881333,8.1418026203508,8.28038649473975,297437.203150432,0.0,1.0
2002-04-23,35.9,35.99,35.55,35.97,70200,8.29193515093882,8.31272273209717,8.21109455754527,8.30810326961754,303931.465227953,0.0,1.0
2002-04-24,36.05,36.39,35.99,36.0,78800,8.32658111953606,8.4051119816898,8.31272273209717,8.31503246333698,341165.234472402,0.0,1.0
2002-04-25,36.95,37.0,36.0,36.15,85900,8.53445693111949,8.54600558731857,8.31503246333698,8.34967843193422,371904.741639332,0.0,1.0
2002-04-26,36.44,37.38,36.27,36.7,89800,8.41666063788888,8.63377537443157,8.37739520681201,8.47671365012409,388789.823040885,0.0,1.0
2002-04-29,37.53,37.7,35.82,36.44,93500,8.66842134302881,8.70768677410567,8.2734573010203,8.41666063788888,404809.002832102,0.0,1.0
2002-04-30,38.42,39.4,37.5,37.5,254300,8.87398742337241,9.10034108487437,8.66149214930936,8.66149214930936,1100993.89754228,0.0,1.0
2002-05-01,37.68,38.56,36.85,38.37,120300,8.70306731162604,8.90632366072984,8.51135961872133,8.86243876717333,520839.818617132,0.0,1.0
2002-05-02,37.99,38.2,37.38,37.7,90200,8.77466898006033,8.82317333609647,8.63377537443157,8.70768677410567,390521.626261557,0.0,1.0
2002-05-03,36.17,38.13,35.95,38.08,133300,8.35429789441385,8.80700521741776,8.3034838071379,8.79545656121867,577123.423288975,0.0,1.0
2002-05-06,35.52,36.85,35.52,36.27,68100,8.20416536382582,8.51135961872133,8.20416536382582,8.37739520681201,294839.498319424,0.0,1.0
2002-05-07,35.45,36.2,35.25,35.65,75200,8.18799724514711,8.3612270881333,8.1418026203508,8.23419186994343,325579.005486354,0.0,1.0
2002-05-08,37.6,38.0,35.7,35.7,107900,8.68458946170752,8.77697871130015,8.24574052614251,8.24574052614251,467153.918776297,0.0,1.0
2002-05-09,35.55,37.45,35.45,37.45,129600,8.21109455754527,8.64994349311028,8.18799724514711,8.64994349311028,561104.243497758,0.0,1.0
2002-05-10,35.35,36.21,34.95,35.45,71100,8.16489993274896,8.36353681937312,8.07251068315632,8.18799724514711,307828.022474464,0.0,1.0
2002-05-13,36.85,36.95,35.25,35.43,69200,8.51135961872133,8.53445693111949,8.1418026203508,8.18337778266748,299601.957176272,0.0,1.0
2002-05-14,36.9,37.5,36.35,37.2,114600,8.52290827492041,8.66149214930936,8.39587305673054,8.59220021211488,496161.622722555,0.0,1.0
2002-05-15,36.95,37.5,36.55,36.68,100900,8.54369585607875,8.67086859547911,8.45120659106031,8.4812656021913,436374.96732136,0.04,1.0
2002-05-16,36.14,36.9,36.14,36.9,65100,8.3564050944164,8.53213469795144,8.3564050944164,8.53213469795144,281546.1880339,0.0,1.0
2002-05-17,35.69,36.48,35.0,36.25,83800,8.25235467127065,8.43502096968208,8.09281068911384,8.38183964229647,362420.438667294,0.0,1.0
2002-05-20,34.68,35.7,34.35,35.7,105200,8.01881927709908,8.25466690289611,7.94251563345887,8.25466690289611,454971.720140803,0.0,1.0
2002-05-21,34.3,35.0,33.95,34.45,122500,7.93095447533156,8.09281068911384,7.85002636844042,7.96563794971348,529791.214042285,0.0,1.0
2002-05-22,34.75,34.94,33.95,34.33,132100,8.03500489847731,8.07893729936107,7.85002636844042,7.93789117020794,571309.545918252,0.0,1.0
2002-05-23,36.05,36.25,34.2,34.65,111500,8.33559500978725,8.38183964229647,7.90783215907695,8.0118825822227,482218.125434406,0.0,1.0
2002-05-24,36.3,36.3,35.1,35.9,77900,8.39340080042378,8.39340080042378,8.11593300536845,8.30091153540533,336903.963868522,0.0,1.0
2002-05-28,35.02,36.32,34.75,36.2,54900,8.09743515236476,8.3980252636747,8.03500489847731,8.37027848416917,237432.960415685,0.0,1.0
2002-05-29,34.75,35.44,34.47,35.08,69100,8.03500489847731,8.19454888063412,7.9702624129644,8.11130854211752,298845.492982219,0.0,1.0
2002-05-30,35.2,35.8,34.47,34.82,85100,8.13905532162306,8.27778921915072,7.9702624129644,8.05119051985554,368042.712775497,0.0,1.0
2002-05-31,36.3,36.8,35.31,35.31,114300,8.39340080042378,8.50901238169683,8.16448986950313,8.16448986950313,494327.63889823,0.0,1.0
2002-06-03,36.47,36.7,36.15,36.3,148100,8.43270873805662,8.48589006544222,8.35871732604186,8.39340080042378,640506.76571153,0.0,1.0
2002-06-04,35.1,36.4,34.52,36.37,162400,8.11593300536845,8.41652311667839,7.9818235710917,8.40958642180201,702351.780901772,0.0,1.0
2002-06-05,34.18,35.3,34.09,35.0,154600,7.90320769582603,8.16217763787767,7.88239761119688,8.09281068911384,668618.136252549,0.0,1.0
2002-06-06,34.1,34.24,32.8,34.18,153400,7.88470984282234,7.91708108557879,7.58411973151239,7.90320769582603,663428.344768053,0.0,1.0
2002-06-07,34.45,34.5,33.05,34.11,127100,7.96563794971348,7.97719910784078,7.64192552214892,7.8870220744478,549685.414732852,0.0,1.0
2002-06-10,34.0,34.6,33.8,34.38,83100,7.86158752656773,8.00032142409539,7.8153428940585,7.94945232833525,359393.060301338,0.0,1.0
2002-06-11,33.8,34.48,33.8,34.13,60900,7.8153428940585,7.97257464458986,7.8153428940585,7.89164653769872,263381.917838165,0.0,1.0
2002-06-12,34.0,34.15,33.46,33.75,128000,7.86158752656773,7.89627100094964,7.73672701879283,7.8037817359312,553577.758346224,0.0,1.0
2002-06-13,33.4,34.0,33.3,34.0,106200,7.72285362904006,7.86158752656773,7.69973131278545,7.86158752656773,459296.546377883,0.0,1.0
2002-06-14,34.1,34.3,33.06,33.3,116700,7.88470984282234,7.93095447533156,7.64423775377438,7.69973131278545,504707.221867222,0.0,1.0
2002-06-17,34.76,35.14,34.25,34.25,128200,8.03731713010277,8.12518193187029,7.91939331720425,7.91939331720425,554442.72359364,0.0,1.0
2002-06-18,35.0,35.7,34.57,34.76,99200,8.09281068911384,8.25466690289611,7.99338472921901,8.03731713010277,429022.762718324,0.0,1.0
2002-06-19,35.05,35.58,34.85,34.9,121200,8.10437184724114,8.22692012339058,8.05812721473192,8.06968837285923,524168.939934081,0.0,1.0
2002-06-20,33.4,35.3,33.4,35.05,88400,7.72285362904006,8.16217763787767,7.72285362904006,8.10437184724114,382314.639357861,0.0,1.0
2002-06-21,32.55,33.55,32.27,33.55,187200,7.52631394087587,7.75753710342198,7.46157145536296,7.75753710342198,809607.471581353,0.0,1.0
2002-06-24,31.5,32.6,31.45,32.52,213200,7.28352962020245,7.53787509900317,7.27196846207515,7.51937724599949,922052.95374543,0.0,1.0
2002-06-25,29.25,31.9,29.25,31.6,254000,6.76327750447371,7.3760188852209,6.76327750447371,7.30665193645706,1098505.86421829,0.0,1.0
2002-06-26,30.1,31.24,28.76,29.25,366600,6.9598171926379,7.22341159794046,6.64997815482611,6.76327750447371,1585481.29851348,0.0,1.0
2002-06-27,30.08,31.3,28.6,30.4,417100,6.95519272938698,7.23728498769323,6.61298244881873,7.02918414140173,1803885.02348602,0.0,1.0
2002-06-28,29.75,31.9,29.4,30.1,764700,6.87888908574676,7.3760188852209,6.79796097885562,6.9598171926379,3307194.62349498,0.0,1.0
2002-07-01,30.85,32.3,30.0,30.0,249200,7.13323456454748,7.46850815023934,6.93669487638329,6.93669487638329,1077746.69828031,0.0,1.0
2002-07-02,30.93,31.15,30.1,30.86,181500,7.15173241755117,7.20260151331131,6.9598171926379,7.13554679617294,784955.962029998,0.0,1.0
2002-07-03,30.4,30.9,29.94,30.85,78200,7.02918414140173,7.14479572267479,6.92282148663052,7.13323456454748,338201.411739646,0.0,1.0
2002-07-05,31.4,31.68,30.4,30.4,28900,7.26040730394784,7.32514978946075,7.02918414140173,7.02918414140173,124987.478251608,0.0,1.0
2002-07-08,31.15,31.7,31.0,31.32,105900,7.20260151331131,7.32977425271167,7.1679180389294,7.24190945094415,457999.098506759,0.0,1.0
2002-07-09,30.68,31.45,30.2,31.15,238900,7.09392662691464,7.27196846207515,6.98293950889251,7.20260151331131,1033200.98803838,0.0,1.0
2002-07-10,30.15,31.15,29.63,30.7,130700,6.9713783507652,7.20260151331131,6.85114230624123,7.09855109016556,565254.78918634,0.0,1.0
2002-07-11,29.0,30.95,29.0,30.2,197900,6.70547171383718,7.15635688080209,6.70547171383718,6.98293950889251,855883.112318108,0.0,1.0
2002-07-12,28.8,30.04,28.8,29.1,133900,6.65922708132796,6.94594380288513,6.65922708132796,6.72859403009179,579094.233144995,0.0,1.0
2002-07-15,27.67,28.8,26.65,28.8,194900,6.39794490765085,6.65922708132796,6.16209728185382,6.65922708132796,842908.633606868,0.0,1.0
2002-07-16,28.3,28.95,27.22,27.22,169300,6.5436155000549,6.69391055570987,6.2938944845051,6.2938944845051,732193.081937624,0.0,1.0
2002-07-17,28.97,29.8,28.6,28.7,234300,6.69853501896079,6.89045024387407,6.61298244881873,6.63610476507335,1013306.78734782,0.0,1.0
2002-07-18,24.65,28.25,24.01,28.25,1090900,5.6996509567616,6.5320543419276,5.55166813273209,6.5320543419276,4717952.94203044,0.0,1.0
2002-07-19,22.47,24.7,22.0,24.5,282100,5.19558446241108,5.71121211488891,5.08690957601441,5.66496748237969,1220033.48148023,0.0,1.0
2002-07-22,22.47,22.85,22.0,22.55,363300,5.19558446241108,5.2834492641786,5.08690957601441,5.21408231541477,1571209.37193112,0.0,1.0
2002-07-23,22.76,23.0,22.55,22.55,332500,5.26263917954945,5.31813273856052,5.21408231541477,5.21408231541477,1438004.72382906,0.0,1.0
2002-07-24,23.45,23.49,22.21,22.65,185200,5.42218316170627,5.43143208820811,5.13546644014909,5.23720463166938,800957.819107193,0.0,1.0
2002-07-25,24.55,24.59,23.43,23.43,594600,5.67652864050699,5.68577756700884,5.41755869845535,5.41755869845535,2571541.6805677,0.0,1.0
2002-07-26,24.36,25.15,23.75,24.55,151400,5.63259623962323,5.81526253803466,5.4915501104701,5.67652864050699,654778.692293893,0.0,1.0
2002-07-29,25.53,26.0,24.6,24.6,88900,5.90312733980218,6.01180222619885,5.6880897986343,5.6880897986343,384477.052476401,0.0,1.0
2002-07-30,26.55,26.94,25.4,25.53,198500,6.13897496559921,6.22915199899219,5.87306832867118,5.90312733980218,858478.008060356,0.0,1.0
2002-07-31,26.0,26.55,25.4,26.55,184300,6.01180222619885,6.13897496559921,5.87306832867118,6.13897496559921,797065.475493821,0.0,1.0
2002-08-01,24.2,26.01,24.13,26.01,102400,5.59560053361585,6.01411445782431,5.57941491223762,6.01411445782431,442862.20667698,0.0,1.0
2002-08-02,23.65,24.5,23.25,24.2,84200,5.46842779421549,5.66496748237969,5.37593852919705,5.59560053361585,364150.369162126,0.0,1.0
2002-08-05,23.15,24.25,22.95,23.75,62500,5.35281621294244,5.60716169174316,5.30657158043322,5.4915501104701,270301.639817492,0.0,1.0
2002-08-06,24.15,24.25,23.21,23.21,142900,5.58403937548855,5.60716169174316,5.3666896026952,5.3666896026952,618017.669278714,0.0,1.0
2002-08-07,24.73,25.3,24.09,24.18,208300,5.71814880976529,5.84994601241657,5.57016598573578,5.59097607036493,900861.305183739,0.0,1.0
2002-08-08,25.59,26.15,24.82,25.5,109300,5.91700072955494,6.04648570058077,5.73895889439444,5.89619064492579,472703.507712831,0.0,1.0
2002-08-09,24.71,25.75,24.6,25.6,133700,5.71352434651437,5.95399643556232,5.6880897986343,5.91931296118041,578229.267897579,0.0,1.0
2002-08-12,25.83,26.15,24.78,24.78,176500,5.97249428856601,6.04648570058077,5.7297099678926,5.7297099678926,763331.830844598,0.0,1.0
2002-08-13,25.49,26.1,25.47,25.83,116700,5.89387841330033,6.03492454245346,5.88925395004941,5.97249428856601,504707.221867222,0.0,1.0
2002-08-14,25.08,25.85,25.03,25.5,102800,5.80832584315827,5.98665163658857,5.79674624618228,5.90559445775662,443884.187908799,0.04,1.0
2002-08-15,25.72,26.16,25.13,25.13,68300,5.95654468445099,6.05844513783973,5.81990544013427,5.81990544013427,294915.272705943,0.0,1.0
2002-08-16,26.26,26.42,25.6,25.72,145900,6.08160433179172,6.1186590421149,5.92875365170861,5.95654468445099,629987.383423091,0.0,1.0
2002-08-19,28.03,28.03,26.4,26.4,146700,6.49152206474188,6.49152206474188,6.1140272033245,6.1140272033245,633441.735079969,0.0,1.0
2002-08-20,27.3,28.2,27.25,28.2,143600,6.32245994889238,6.53089269446026,6.31088035191639,6.53089269446026,620056.122409567,0.0,1.0
2002-08-21,27.7,28.2,27.5,27.5,141100,6.41509672470033,6.53089269446026,6.36877833679635,6.36877833679635,609261.273481824,0.0,1.0
2002-08-22,27.8,27.9,26.8,27.9,85000,6.43825591865231,6.4614151126043,6.20666397913245,6.4614151126043,367024.863543268,0.0,1.0
2002-08-23,27.11,27.77,27.05,27.7,84800,6.2784574803836,6.43130816046672,6.26456196401241,6.41509672470033,366161.275629048,0.0,1.0
2002-08-26,27.55,27.68,26.9,27.13,59000,6.38035793377235,6.41046488590993,6.22982317308443,6.283089319174,254758.434694739,0.0,1.0
2002-08-27,27.45,28.78,27.45,27.8,113200,6.35719873982036,6.66521601938178,6.35719873982036,6.43825591865231,488790.75944821,0.0,1.0
2002-08-28,26.1,27.38,25.99,27.38,84100,6.04454962146854,6.34098730405397,6.01907450812135,6.34098730405397,363138.71792928,0.0,1.0
2002-08-29,27.48,27.7,26.1,26.1,120100,6.36414649800596,6.41509672470033,6.04454962146854,6.04454962146854,518584.542488781,0.0,1.0
2002-08-30,27.86,28.0,27.5,27.55,74800,6.4521514350235,6.48457430655629,6.36877833679635,6.38035793377235,322981.879918076,0.0,1.0
2002-09-03,26.9,27.79,26.3,27.78,57000,6.22982317308443,6.43593999925711,6.09086800937251,6.43362407986192,246122.555552544,0.0,1.0
2002-09-04,27.2,27.61,26.9,26.9,108800,6.29930075494039,6.39425345014354,6.22982317308443,6.22982317308443,469791.825335383,0.0,1.0
2002-09-05,25.49,25.95,25.26,25.7,150100,5.90327853836142,6.00981083054056,5.85001239227185,5.95191284566059,648122.7296217,0.0,1.0
2002-09-06,25.44,26.0,25.44,25.69,87700,5.89169894138543,6.02139042751655,5.89169894138543,5.94959692626539,378683.30038523,0.0,1.0
2002-09-09,23.05,25.44,23.05,25.44,327700,5.33819420593294,5.89169894138543,5.33819420593294,5.89169894138543,1414988.79744857,0.0,1.0
2002-09-10,22.68,22.95,21.0,22.25,790800,5.25250518831059,5.31503501198096,4.86343072991721,5.15292065431705,3414626.61282372,0.0,1.0
2002-09-11,23.74,24.0,22.25,22.8,222000,5.49799264420165,5.55820654847682,5.15292065431705,5.28029622105298,958582.584783593,0.0,1.0
2002-09-12,23.7,24.12,23.0,23.7,164600,5.48872896662086,5.5859975812192,5.32661460895695,5.48872896662086,710732.853402609,0.0,1.0
2002-09-13,23.4,23.8,23.2,23.65,338100,5.4192513847649,5.51188816057284,5.37293299686092,5.47714936964486,1459895.36898798,0.0,1.0
2002-09-16,23.26,23.7,22.94,23.4,291300,5.38682851323212,5.48872896662086,5.31271909258576,5.4192513847649,1257815.79706063,0.0,1.0
2002-09-17,23.88,24.28,23.15,23.4,262000,5.53041551573443,5.62305229154238,5.36135339988493,5.4192513847649,1131300.16762748,0.0,1.0
2002-09-18,23.1,23.75,22.6,23.75,152000,5.34977380290894,5.50030856359685,5.233977833149,5.50030856359685,656326.814806784,0.0,1.0
2002-09-19,25.67,26.3,24.96,26.0,940100,5.944965087475,6.09086800937251,5.78053481041589,6.02139042751655,4059294.99078854,0.0,1.0
2002-09-20,25.66,26.27,25.42,25.85,298700,5.9426491680798,6.08392025118692,5.88706710259503,5.98665163658857,1289768.54988675,0.0,1.0
2002-09-23,25.85,25.98,25.61,25.66,205700,5.98665163658857,6.01675858872615,5.9310695711038,5.9426491680798,888200.169774708,0.0,1.0
2002-09-24,25.41,25.98,25.36,25.8,168700,5.88475118319983,6.01675858872615,5.87317158622384,5.97507203961258,728436.405644109,0.0,1.0
2002-09-25,25.38,25.8,25.3,25.6,109300,5.87780342501423,5.97507203961258,5.85927606985264,5.92875365170861,471950.795120931,0.0,1.0
2002-09-26,25.58,25.7,25.31,25.4,144100,5.92412181291821,5.95191284566059,5.86159198924784,5.88243526380463,622215.092195116,0.0,1.0
2002-09-27,25.55,26.15,25.3,25.65,200000,5.91717405473261,6.05612921844453,5.85927606985264,5.9403332486846,863587.914219453,0.0,1.0
2002-09-30,25.6,25.62,24.95,25.5,167500,5.92875365170861,5.933385490499,5.77821889102069,5.90559445775662,723254.878158791,0.0,1.0
2002-10-01,27.22,27.3,25.7,25.7,436800,6.30393259373079,6.32245994889238,5.95191284566059,5.95191284566059,1886076.00465529,0.0,1.0
2002-10-02,26.71,27.02,26.5,27.0,254300,6.18582070457566,6.25761420582682,6.13718639727649,6.25298236703642,1098052.03293003,0.0,1.0
2002-10-03,25.26,26.88,24.1,26.8,468800,5.85001239227185,6.22519133429403,5.5813657424288,6.20666397913245,2024250.0709304,0.0,1.0
2002-10-04,24.95,25.3,24.6,25.06,317200,5.77821889102069,5.85927606985264,5.69716171218874,5.80369400436788,1369650.43195205,0.0,1.0
2002-10-07,24.98,25.3,24.8,24.9,155800,5.78516664920629,5.85927606985264,5.74348010009271,5.7666392940447,672734.985176954,0.0,1.0
2002-10-08,24.88,25.3,24.54,24.9,197700,5.7620074552543,5.85927606985264,5.68326619581754,5.7666392940447,853656.653205929,0.0,1.0
2002-10-09,24.58,24.97,24.39,24.89,122900,5.69252987339834,5.78285072981109,5.64852740488957,5.7643233746495,530674.773287854,0.0,1.0
2002-10-10,25.87,26.1,24.5,24.5,193800,5.99128347537897,6.04454962146854,5.67400251823675,5.67400251823675,836816.68887865,0.0,1.0
2002-10-11,26.71,27.32,25.88,25.88,169100,6.18582070457566,6.32709178768278,5.99359939477417,5.99359939477417,730163.581472547,0.0,1.0
2002-10-14,27.29,27.5,26.56,26.72,99500,6.32014402949718,6.36877833679635,6.15108191364768,6.18813662397086,429634.987324178,0.0,1.0
2002-10-15,28.87,29.25,27.85,27.85,195800,6.68605929393857,6.77406423095612,6.44983551562831,6.44983551562831,845452.568020845,0.0,1.0
2002-10-16,27.01,28.25,26.48,28.25,266500,6.25529828643162,6.54247229143625,6.13255455848609,6.54247229143625,1150730.89569742,0.0,1.0
2002-10-17,29.19,29.54,28.05,28.05,328900,6.76016871458493,6.84122589341688,6.49615390353228,6.49615390353228,1420170.32493389,0.0,1.0
2002-10-18,28.24,29.3,28.06,29.13,131800,6.54015637204105,6.78564382793211,6.49846982292748,6.74627319821374,569104.43547062,0.0,1.0
2002-10-21,29.5,29.5,27.5,28.2,113400,6.83196221583609,6.83196221583609,6.36877833679635,6.53089269446026,489654.34736243,0.0,1.0
2002-10-22,28.73,29.5,28.52,29.5,124100,6.65363642240579,6.83196221583609,6.60500211510662,6.83196221583609,535856.300773171,0.0,1.0
2002-10-23,28.55,28.85,28.4,28.66,175200,6.61194987329221,6.68142745514817,6.57721108236423,6.6374249866394,756503.012856241,0.0,1.0
2002-10-24,28.67,29.15,28.2,28.65,132200,6.6397409060346,6.75090503700413,6.53089269446026,6.6351090672442,570831.611299058,0.0,1.0
2002-10-25,28.75,28.94,28.6,28.62,77700,6.65826826119619,6.70227072970496,6.62352947026821,6.6281613090586,335503.904674257,0.0,1.0
2002-10-28,28.16,28.97,28.16,28.85,48700,6.52162901687947,6.70921848789056,6.52162901687947,6.68142745514817,210283.657112437,0.0,1.0
2002-10-29,27.0,27.93,26.6,27.93,303900,6.25298236703642,6.4683628707899,6.16034559122847,6.4683628707899,1312221.83565646,0.0,1.0
2002-10-30,27.25,27.39,26.71,27.01,159200,6.31088035191639,6.34330322344917,6.18582070457566,6.25529828643162,687415.979718684,0.0,1.0
2002-10-31,28.25,28.58,27.35,27.35,198500,6.54247229143625,6.61889763147781,6.33403954586837,6.33403954586837,857111.004862808,0.0,1.0
2002-11-01,29.73,29.8,28.04,28.25,190800,6.88522836192566,6.90143979769205,6.49383798413708,6.54247229143625,823862.870165358,0.0,1.0
2002-11-04,29.64,30.3,29.55,29.95,372100,6.86438508736887,7.01723576745198,6.84354181281208,6.93617858862003,1606705.31440529,0.0,1.0
2002-11-05,29.18,29.64,28.7,29.64,101700,6.75785279518973,6.86438508736887,6.64668866422019,6.86438508736887,439134.454380592,0.0,1.0
2002-11-06,29.24,29.5,29.13,29.17,186700,6.77174831156092,6.83196221583609,6.74627319821374,6.75553687579453,806159.31792386,0.0,1.0
2002-11-07,29.17,29.4,29.0,29.25,88100,6.75553687579453,6.8088030218841,6.71616624607615,6.77406423095612,380410.476213669,0.0,1.0
2002-11-08,28.39,29.4,28.35,29.25,135200,6.57489516296904,6.8088030218841,6.56563148538824,6.77406423095612,583785.43001235,0.0,1.0
2002-11-11,27.55,28.51,27.42,28.5,158700,6.38035793377235,6.60268619571142,6.35025098163476,6.60037027631622,685257.009933136,0.0,1.0
2002-11-12,27.11,28.0,27.0,27.57,166800,6.2784574803836,6.48457430655629,6.25298236703642,6.38498977256274,720232.320459025,0.0,1.0
2002-11-13,27.95,28.15,26.4,26.4,290500,6.48225838716109,6.52864306256117,6.12277715281047,6.12277715281047,1252568.86027277,0.04,1.0
2002-11-14,27.98,28.64,27.95,28.0,139600,6.4892160884711,6.64228551729136,6.48225838716109,6.49385455601111,601922.935952081,0.0,1.0
2002-11-15,28.27,28.82,27.98,27.98,112200,6.55647386780121,6.68403172515143,6.4892160884711,6.4892160884711,483780.468580397,0.0,1.0
2002-11-18,28.0,28.55,27.65,28.3,102300,6.49385455601111,6.62141241336133,6.41268137406097,6.56343156911123,441093.956646832,0.0,1.0
2002-11-19,28.2,28.36,27.58,27.85,131400,6.54023923141119,6.57734697173125,6.39644673767094,6.45906604946105,566566.431118219,0.0,1.0
2002-11-20,29.09,29.27,28.2,28.2,189400,6.74665103694154,6.78839724480161,6.54023923141119,6.54023923141119,816649.026284556,0.0,1.0
2002-11-21,29.51,29.95,29.0,29.04,169800,6.84405885528171,6.94610514116188,6.7257779330115,6.73505486809152,732138.356193863,0.0,1.0
2002-11-22,29.7,29.99,29.49,29.49,75900,6.88812429691178,6.9553820762419,6.8394203877417,6.8394203877417,327263.258157328,0.0,1.0
2002-11-25,29.24,29.76,29.05,29.75,121000,6.7814395434916,6.90203969953181,6.73737410186152,6.8997204657618,521724.034743565,0.0,1.0
2002-11-26,29.42,29.58,28.9,29.24,96300,6.82318575135167,6.86029349167173,6.70258559531146,6.7814395434916,415223.343353763,0.0,1.0
2002-11-27,29.3,30.07,29.25,29.5,151200,6.79535494611162,6.97393594640193,6.7837587772616,6.8417396215117,651939.454985348,0.0,1.0
2002-11-29,28.83,29.66,28.83,29.45,24000,6.68635095892144,6.87884736183177,6.68635095892144,6.83014345266168,103482.453172277,0.0,1.0
2002-12-02,29.2,29.49,28.95,29.0,71500,6.77216260841158,6.8394203877417,6.71418176416148,6.7257779330115,308291.475075743,0.0,1.0
2002-12-03,29.17,29.49,29.05,29.17,116900,6.76520490710157,6.8394203877417,6.73737410186152,6.76520490710157,504045.782326635,0.0,1.0
2002-12-04,30.05,30.15,29.03,29.12,334600,6.96929747886192,6.99248981656196,6.73273563432152,6.75360873825155,1442717.86797683,0.0,1.0
2002-12-05,30.15,30.55,29.96,30.2,88700,6.99248981656196,7.08525916736212,6.94842437493188,7.00408598541198,382453.899849209,0.0,1.0
2002-12-06,30.5,30.58,29.75,30.05,119100,7.0736629985121,7.09221686867213,6.8997204657618,6.96929747886192,513531.673867427,0.0,1.0
2002-12-09,30.22,30.59,29.9,30.48,106200,7.00872445295199,7.09453610244213,6.93450897231186,7.06902453097209,457909.855287328,0.0,1.0
2002-12-10,30.22,30.3,29.55,30.24,185000,7.00872445295199,7.02727832311202,6.85333579036172,7.013362920492,797677.243202972,0.0,1.0
2002-12-11,30.37,30.88,29.76,30.3,68700,7.04351295950205,7.16179388177225,6.90203969953181,7.02727832311202,296218.522205644,0.0,1.0
2002-12-12,30.3,30.64,29.6,30.0,204300,7.02727832311202,7.10613227129215,6.86493195921174,6.9577013100119,880894.382629012,0.0,1.0
2002-12-13,30.05,30.3,29.65,30.29,132700,6.96929747886192,7.02727832311202,6.87652812806176,7.02495908934202,572171.730665051,0.0,1.0
2002-12-16,30.55,30.55,29.75,30.0,130900,7.08525916736212,7.08525916736212,6.8997204657618,6.9577013100119,564410.54667713,0.0,1.0
2002-12-17,30.21,30.79,30.08,30.55,89300,7.00640521918198,7.14092077784221,6.97625518017193,7.08525916736212,385040.961178516,0.0,1.0
2002-12-18,29.9,30.21,29.5,30.21,230900,6.93450897231186,7.00640521918198,6.8417396215117,7.00640521918198,995587.434894953,0.0,1.0
2002-12-19,31.4,31.4,29.73,29.85,379500,7.28239403781246,7.28239403781246,6.89508199822179,6.92291280346184,1636316.29078664,0.0,1.0
2002-12-20,31.5,32.0,31.23,31.39,385100,7.3055863755125,7.42154806401269,7.24296706372239,7.28007480404245,1660462.19652683,0.0,1.0
2002-12-23,31.8,31.85,30.99,31.48,176500,7.37516338861261,7.38675955746263,7.18730545324229,7.30094790797249,761027.207704458,0.0,1.0
2002-12-24,31.92,31.92,31.42,31.68,65700,7.40299419385266,7.40299419385266,7.28703250535246,7.34733258337257,283283.21555911,0.0,1.0
2002-12-26,31.99,32.24,31.39,32.0,78400,7.41922883024269,7.47720967449279,7.28007480404245,7.42154806401269,338042.680362773,0.0,1.0
2002-12-27,31.35,31.95,31.1,31.95,75300,7.27079786896244,7.40995189516267,7.21281702471234,7.40995189516267,324676.19682802,0.0,1.0
2002-12-30,31.55,31.71,30.87,31.44,157600,7.31718254436252,7.35429028468258,7.15947464800225,7.29167097289247,679534.775831288,0.0,1.0
2002-12-31,32.01,32.05,31.45,31.55,163400,7.4238672977827,7.43314423286271,7.29399020666248,7.31718254436252,704543.035347922,0.0,1.0
2003-01-02,31.75,32.15,31.61,32.15,261000,7.36356721976259,7.45633657056275,7.33109794698254,7.45633657056275,1125371.67824852,0.0,1.0
2003-01-03,31.64,31.75,31.5,31.5,107200,7.33805564829255,7.36356721976259,7.3055863755125,7.3055863755125,462221.624169506,0.0,1.0
2003-01-06,31.77,32.0,31.54,31.75,210400,7.3682056873026,7.42154806401269,7.31486331059251,7.36356721976259,907196.172810299,0.0,1.0
2003-01-07,31.67,31.93,31.36,31.75,119900,7.34501334960256,7.40531342762267,7.27311710273244,7.36356721976259,516981.08897317,0.0,1.0
2003-01-08,31.0,31.66,30.75,31.65,80500,7.1896246870123,7.34269411583256,7.1316438427622,7.34037488206256,347097.395015347,0.0,1.0
2003-01-09,30.85,31.07,30.66,31.0,125400,7.15483618046224,7.20585932340233,7.11077073883216,7.1896246870123,540695.81782515,0.0,1.0
2003-01-10,31.35,31.7,30.74,30.85,166800,7.27079786896244,7.35197105091258,7.12932460899219,7.15483618046224,719203.049547328,0.0,1.0
2003-01-13,31.35,31.85,31.24,31.5,116700,7.27079786896244,7.38675955746263,7.24528629749239,7.3055863755125,503183.428550199,0.0,1.0
2003-01-14,31.22,31.62,31.07,31.35,93600,7.24064782995238,7.33341718075254,7.20585932340233,7.27079786896244,403581.567371882,0.0,1.0
2003-01-15,30.57,30.95,30.06,30.7,135600,7.08989763490213,7.17802851816228,6.97161671263192,7.12004767391218,584675.860423367,0.0,1.0
2003-01-16,30.09,30.67,29.95,30.67,101800,6.97857441394194,7.11308997260217,6.94610514116188,7.11308997260217,438938.072205743,0.0,1.0
2003-01-17,29.7,30.22,29.65,30.02,92700,6.88812429691178,7.00872445295199,6.87652812806176,6.96233977755191,399700.975377922,0.0,1.0
2003-01-21,28.65,29.55,28.65,29.55,76600,6.64460475106137,6.85333579036172,6.64460475106137,6.85333579036172,330281.496374852,0.0,1.0
2003-01-22,28.24,28.77,28.15,28.66,136000,6.5495161664912,6.67243555630141,6.52864306256117,6.64692398483137,586400.567976239,0.0,1.0
2003-01-23,28.37,28.45,28.2,28.35,267000,6.57966620550125,6.59822007566129,6.54023923141119,6.57502773796125,1151242.29154159,0.0,1.0
2003-01-24,29.51,29.6,28.5,28.5,126300,6.84405885528171,6.86493195921174,6.60981624451131,6.60981624451131,544576.40981911,0.0,1.0
2003-01-27,27.91,29.55,27.78,29.5,150700,6.47298145208107,6.85333579036172,6.44283141307102,6.8417396215117,649783.570544259,0.0,1.0
2003-01-28,27.6,28.2,27.52,28.0,157900,6.40108520521095,6.54023923141119,6.38253133505092,6.49385455601111,680828.306495942,0.0,1.0
2003-01-29,27.6,28.2,27.52,28.0,159600,6.40108520521095,6.54023923141119,6.38253133505092,6.49385455601111,688158.313595645,0.0,1.0
2003-01-30,27.75,28.65,27.57,28.5,77800,6.43587371176101,6.64460475106137,6.39412750390094,6.60981624451131,335455.619033466,0.0,1.0
2003-01-31,28.53,28.53,27.7,27.75,112300,6.61677394582132,6.61677394582132,6.42427754291099,6.43587371176101,484211.645468615,0.0,1.0
2003-02-03,28.7,28.91,28.37,28.73,70200,6.65620091991138,6.70490482908147,6.57966620550125,6.6631586212214,302686.175528912,0.0,1.0
2003-02-04,29.03,29.41,28.7,28.72,174700,6.73273563432152,6.82086651758167,6.65620091991138,6.66083938745139,753266.023716536,0.0,1.0
2003-02-05,28.89,29.45,28.75,29.0,137700,6.70026636154146,6.83014345266168,6.6677970887614,6.7257779330115,593730.575075942,0.0,1.0
2003-02-06,28.0,28.75,27.93,28.74,97000,6.49385455601111,6.6677970887614,6.47761991962108,6.6654778549914,418241.581571288,0.0,1.0
2003-02-07,28.12,28.33,27.9,28.12,100200,6.52168536125115,6.57038927042124,6.47066221831107,6.52168536125115,432039.241994259,0.0,1.0
2003-02-10,28.08,28.2,27.76,28.2,103400,6.51240842617114,6.54023923141119,6.43819294553101,6.54023923141119,445836.902417229,0.0,1.0
2003-02-11,28.48,28.56,27.92,28.15,121300,6.6051777769713,6.62373164713133,6.47530068585108,6.52864306256117,523017.565408219,0.0,1.0
2003-02-12,28.0,28.62,27.85,28.44,120200,6.50313149109112,6.64712940267957,6.46829328667456,6.6053235573797,517535.283518511,0.04,1.0
2003-02-13,27.68,28.02,26.89,28.0,314800,6.4288099883358,6.50777658501333,6.24532877840858,6.50313149109112,1355408.54618658,0.0,1.0
2003-02-14,27.9,28.07,27.28,27.6,177600,6.47990602148008,6.51938931981885,6.33590810989164,6.41022961264696,764677.756679597,0.0,1.0
2003-02-18,28.34,28.49,27.9,27.9,56000,6.58209808776866,6.61693629218522,6.47990602148008,6.47990602148008,241114.607962035,0.0,1.0
2003-02-19,28.81,28.84,28.16,28.31,71700,6.69125779494054,6.69822543582386,6.54029224246879,6.57513044688535,308712.810551391,0.0,1.0
2003-02-20,28.49,28.79,28.2,28.75,70100,6.61693629218522,6.68661270101834,6.5495824303132,6.67732251317392,301823.821752476,0.0,1.0
2003-02-21,29.02,29.07,28.23,28.6,56700,6.74003128112373,6.75164401592925,6.55655007119651,6.64248430875736,244128.54056156,0.0,1.0
2003-02-24,28.3,29.13,28.2,29.03,96000,6.57280789992424,6.76557929769587,6.5495824303132,6.74235382808483,413339.327934917,0.0,1.0
2003-02-25,27.95,28.3,27.4,28.3,200000,6.4915187562856,6.57280789992424,6.36377867342488,6.57280789992424,861123.599864411,0.0,1.0
2003-02-26,27.59,27.95,27.52,27.8,70300,6.40790706568586,6.4915187562856,6.39164923695813,6.45668055186904,302684.94535234,0.0,1.0
2003-02-27,27.8,28.3,27.04,27.59,369300,6.45668055186904,6.57280789992424,6.28016698282514,6.40790706568586,1590064.72714963,0.0,1.0
2003-02-28,27.94,28.0,27.63,27.8,83200,6.4891962093245,6.50313149109112,6.41719725353027,6.45668055186904,358227.417543595,0.0,1.0
2003-03-03,28.05,28.24,27.74,28.05,186500,6.51474422589664,6.55887261815762,6.44274527010242,6.51474422589664,802997.756873563,0.0,1.0
2003-03-04,27.59,28.25,27.5,28.2,71800,6.40790706568586,6.56119516511872,6.38700414303592,6.5495824303132,309143.372351323,0.0,1.0
2003-03-05,28.03,28.13,27.61,27.61,68400,6.51009913197443,6.53332460158547,6.41255215960807,6.41255215960807,294504.271153629,0.0,1.0
2003-03-06,27.6,28.08,27.55,28.07,66000,6.41022961264696,6.52171186677995,6.39861687784144,6.51938931981885,284170.787955256,0.0,1.0
2003-03-07,27.79,28.49,27.51,27.6,156000,6.45435800490794,6.61693629218522,6.38932668999703,6.41022961264696,671676.40789424,0.0,1.0
2003-03-10,26.86,27.81,26.7,27.79,146900,6.23836113752527,6.45900309883015,6.20120038614761,6.45435800490794,632495.28410041,0.0,1.0
2003-03-11,26.49,26.99,26.25,26.96,56900,6.15242689996442,6.26855424801962,6.09668577289793,6.26158660713631,244989.664161425,0.0,1.0
2003-03-12,26.15,26.59,26.0,26.4,211700,6.07346030328689,6.17565236957546,6.03862209887033,6.13152397731449,911499.330456478,0.0,1.0
2003-03-13,26.25,26.41,26.05,26.25,158700,6.09668577289793,6.13384652427559,6.05023483367585,6.09668577289793,683301.57649241,0.0,1.0
2003-03-14,26.4,26.45,26.15,26.27,94800,6.13152397731449,6.14313671212001,6.07346030328689,6.10133086682013,408172.58633573,0.0,1.0
2003-03-17,26.86,26.9,26.17,26.4,316500,6.23836113752527,6.24765132536969,6.0781053972091,6.13152397731449,1362728.09678543,0.0,1.0
2003-03-18,27.6,27.8,26.88,26.91,277900,6.41022961264696,6.45668055186904,6.24300623144748,6.24997387233079,1196531.2420116,0.0,1.0
2003-03-19,27.95,28.23,27.3,27.65,70900,6.4915187562856,6.55655007119651,6.34055320381384,6.42184234745248,305268.316151934,0.0,1.0
2003-03-20,28.7,28.9,27.9,28.25,254000,6.6657097783684,6.71216071759048,6.47990602148008,6.56119516511872,1093626.9718278,0.0,1.0
2003-03-21,30.81,31.24,28.94,29.13,286500,7.15576718716134,7.25563670648881,6.7214509054349,6.76557929769587,1233559.55680577,0.0,1.0
2003-03-24,30.08,30.66,29.7,30.65,132000,6.98622125900075,7.12092898274478,6.8979644744788,7.11860643578367,568341.575910511,0.0,1.0
2003-03-25,30.36,30.61,29.89,30.08,102500,7.05125257391166,7.10931624793926,6.94209286673977,6.98622125900075,441325.84493051,0.0,1.0
2003-03-26,29.66,30.3,29.46,30.3,252800,6.88867428663438,7.03731729214504,6.8422233474123,7.03731729214504,1088460.23022862,0.0,1.0
2003-03-27,29.9,30.13,29.36,29.66,93700,6.94441541370088,6.99783399380627,6.81899787780126,6.88867428663438,403436.406536476,0.0,1.0
2003-03-28,29.89,30.18,29.6,29.95,122500,6.94209286673977,7.00944672861179,6.87473900486776,6.9560281485064,527438.204916952,0.0,1.0
2003-03-31,30.52,30.52,29.27,29.85,126200,7.08841332528932,7.08841332528932,6.79809495515133,6.93280267889536,543368.991514443,0.0,1.0
2003-04-01,30.07,30.5,29.41,30.4,178700,6.98389871203964,7.08376823136712,6.83061061260678,7.06054276175607,769413.936478852,0.0,1.0
2003-04-02,31.08,31.16,30.32,30.32,161500,7.21847595511115,7.23705633079998,7.04196238606724,7.04196238606724,695357.306890511,0.0,1.0
2003-04-03,30.44,31.1,30.08,31.09,135100,7.06983294960049,7.22312104903335,6.98622125900075,7.22079850207225,581688.99170841,0.0,1.0
2003-04-04,30.78,30.9,30.2,30.5,102600,7.14879954627803,7.17667010981127,7.014091822534,7.08376823136712,441756.406730442,0.0,1.0
2003-04-07,30.89,31.39,30.79,31.28,161500,7.17434756285017,7.29047491090537,7.15112209323913,7.26492689433323,695357.306890512,0.0,1.0
2003-04-08,30.35,30.98,30.2,30.89,110800,7.04893002695056,7.19525048550011,7.014091822534,7.17434756285017,477062.474324883,0.0,1.0
2003-04-09,29.93,30.6,29.75,30.3,133300,6.95138305458419,7.10699370097816,6.90957720928432,7.03731729214504,573938.87930963,0.0,1.0
2003-04-10,30.26,30.37,29.71,29.91,227800,7.02802710430062,7.05357512087276,6.9002870214399,6.94673796066198,980819.780245564,0.0,1.0
2003-04-11,30.67,30.9,30.35,30.65,172500,7.12325152970588,7.17667010981127,7.04893002695056,7.11860643578367,742719.104883055,0.0,1.0
2003-04-14,31.71,31.97,30.85,30.85,178800,7.3647964136607,7.4251826346494,7.16505737500575,7.16505737500575,769844.498278783,0.0,1.0
2003-04-15,32.48,32.54,31.15,31.71,315500,7.5436325296657,7.55756781143233,7.23473378383887,7.3647964136607,1358422.47878611,0.0,1.0
2003-04-16,31.8,32.7,31.54,32.7,203300,7.38569933631063,7.59472856280999,7.32531311532193,7.59472856280999,875332.139262174,0.0,1.0
2003-04-17,31.63,31.85,31.59,31.7,87500,7.34621603797186,7.39731207111615,7.33692585012745,7.36247386669959,376741.57494068,0.0,1.0
2003-04-21,31.3,31.73,31.05,31.73,156200,7.26957198825543,7.3694415075829,7.21150831422783,7.3694415075829,672537.531494105,0.0,1.0
2003-04-22,31.58,31.75,31.25,31.3,174500,7.33460330316634,7.37408660150511,7.25795925344991,7.26957198825543,751330.340881699,0.0,1.0
2003-04-23,32.07,32.28,31.39,31.64,147600,7.44840810426044,7.49718159044362,7.29047491090537,7.34853858493297,635509.216699935,0.0,1.0
2003-04-24,31.42,31.72,31.39,31.67,117700,7.29744255178868,7.3671189606218,7.29047491090537,7.35550622581628,506771.238520206,0.0,1.0
2003-04-25,30.0,31.38,30.0,31.3,339000,6.96764088331192,7.28815236394427,6.96764088331192,7.26957198825543,1459604.50177018,0.0,1.0
2003-04-28,30.94,31.01,30.0,30.0,125800,7.18596029765569,7.20221812638342,6.96764088331192,6.96764088331192,541646.744314714,0.0,1.0
2003-04-29,30.83,31.0,30.45,30.94,160700,7.16041228108355,7.19989557942231,7.0721554965616,7.18596029765569,691912.812491054,0.0,1.0
2003-04-30,31.01,31.55,30.62,30.83,127000,7.20221812638342,7.32763566228303,7.11163879490036,7.16041228108355,546813.485913901,0.0,1.0
2003-05-01,30.28,30.95,30.25,30.95,216400,7.03267219822283,7.18828284461679,7.02570455733952,7.18828284461679,931735.735053292,0.0,1.0
2003-05-02,30.42,30.47,30.05,30.28,240000,7.06518785567828,7.0768005904838,6.97925361811744,7.03267219822283,1033348.31983729,0.0,1.0
2003-05-05,30.9,31.05,30.43,30.62,143200,7.17667010981127,7.21150831422783,7.06751040263939,7.11163879490036,616564.497502918,0.0,1.0
2003-05-06,31.23,31.42,30.95,30.95,124500,7.25331415952771,7.29744255178868,7.18828284461679,7.18828284461679,536049.440915595,0.0,1.0
2003-05-07,30.66,31.05,30.64,30.9,145500,7.12092898274478,7.21150831422783,7.11628388882257,7.17667010981127,626467.418901359,0.0,1.0
2003-05-08,30.85,31.0,30.585,30.66,159000,7.16505737500575,7.19989557942231,7.1035098805365,7.12092898274478,684593.261892207,0.0,1.0
2003-05-09,31.0,31.24,30.6,30.8,78100,7.19989557942231,7.25563670648881,7.10699370097816,7.15344464020023,336268.765747053,0.0,1.0
2003-05-12,31.18,31.22,30.82,30.95,207700,7.24170142472219,7.2509916125666,7.15808973412244,7.18828284461679,894276.85845919,0.0,1.0
2003-05-13,30.98,31.2,30.85,31.18,80300,7.19525048550011,7.24634651864439,7.16505737500575,7.24170142472219,345741.125345561,0.0,1.0
2003-05-14,31.01,31.2,30.85,31.0,57800,7.21150831422783,7.25569362798802,7.1742996289561,7.20918277139835,248544.121687242,0.04,1.0
2003-05-15,31.02,31.3,30.69,31.0,90700,7.21383385705732,7.27894905628285,7.13709094368437,7.20918277139835,390016.467768734,0.0,1.0
2003-05-16,30.83,31.33,30.5,30.8,166700,7.16964854329713,7.2859256847713,7.09290562992418,7.16267191480868,716821.887288292,0.0,1.0
2003-05-19,30.74,30.96,30.5,30.83,112000,7.14871865783178,7.19988060008042,7.09290562992418,7.16964854329713,481607.9866604,0.0,1.0
2003-05-20,30.75,30.99,30.51,30.73,103200,7.15104420066127,7.20685722856887,7.09523117275367,7.1463931150023,443767.359137082,0.0,1.0
2003-05-21,31.08,31.21,30.53,30.7,96200,7.22778711403422,7.2580191708175,7.09988225841263,7.13941648651385,413666.859970807,0.0,1.0
2003-05-22,31.15,31.51,31.04,31.18,118900,7.2440659138406,7.327785455702,7.21848494271628,7.25104254232905,511278.478695728,0.0,1.0
2003-05-23,31.1,31.36,31.02,31.2,30400,7.23243819969318,7.29290231325975,7.21383385705732,7.25569362798802,130722.167807823,0.0,1.0
2003-05-27,31.85,32.29,30.92,31.0,245600,7.40685391190443,7.5091777964017,7.19057842876248,7.20918277139835,1056097.51360531,0.0,1.0
2003-05-28,32.02,32.2,31.94,31.95,76000,7.44638814000565,7.48824791093635,7.42778379736978,7.43010934019927,326805.419519557,0.0,1.0
2003-05-29,32.59,32.75,31.97,32.02,188900,7.5789440812862,7.61615276655793,7.43476042585823,7.44638814000565,812283.470358478,0.0,1.0
2003-05-30,34.0,34.0,32.7,32.7,262800,7.90684562024335,7.90684562024335,7.60452505241052,7.60452505241052,1130058.74012815,0.0,1.0
2003-06-02,34.3,34.49,33.95,34.1,149000,7.97661190512785,8.02079721888803,7.89521790609593,7.93010104853818,640710.62511071,0.0,1.0
2003-06-03,33.8,34.2,33.6,34.2,120400,7.86033476365368,7.95335647683302,7.81382390706402,7.95335647683302,517728.58565993,0.0,1.0
2003-06-04,34.02,34.08,33.8,33.85,63600,7.91149670590232,7.92544996287922,7.86033476365368,7.8719624778011,273484.535282155,0.0,1.0
2003-06-05,34.62,34.64,33.98,34.03,115700,8.05102927567132,8.05568036133029,7.90219453458438,7.9138222487318,497518.250505431,0.0,1.0
2003-06-06,34.53,35.15,34.5,34.61,181400,8.03009939020597,8.17428304563393,8.02312276171752,8.04870373284183,780032.935537469,0.0,1.0
2003-06-09,33.46,34.45,33.15,34.4,90400,7.78126630745125,8.0114950475701,7.70917447973727,7.99986733342268,388726.446375894,0.0,1.0
2003-06-10,33.54,33.55,33.1,33.37,81000,7.79987065008712,7.8021961929166,7.69754676558985,7.7603364219859,348305.776066896,0.0,1.0
2003-06-11,33.8,34.06,33.4,33.5,43800,7.86033476365368,7.92079887722025,7.76731305047435,7.79056847876918,188343.123354692,0.0,1.0
2003-06-12,34.31,34.36,33.7,33.76,64100,7.97893744795734,7.99056516210475,7.83707933535885,7.85103259233575,275634.570936889,0.0,1.0
2003-06-13,33.73,34.15,33.45,34.15,83700,7.8440559638473,7.9417287626856,7.77894076462177,7.9417287626856,359915.968602459,0.0,1.0
2003-06-16,33.99,33.99,33.4,33.63,93400,7.90452007741387,7.90452007741387,7.76731305047435,7.82080053555247,401626.660304298,0.0,1.0
2003-06-17,33.89,34.2,33.45,34.04,88000,7.88126464911903,7.95335647683302,7.77894076462177,7.91614779156128,378406.275233171,0.0,1.0
2003-06-18,33.82,34.0,33.57,33.9,63000,7.86498584931265,7.90684562024335,7.80684727857557,7.88359019194852,270904.492496475,0.0,1.0
2003-06-19,32.85,33.85,32.79,33.85,89300,7.63940819485277,7.8719624778011,7.62545493787587,7.8719624778011,383996.367935479,0.0,1.0
2003-06-20,33.05,33.13,32.7,33.05,79100,7.68591905144243,7.7045233940783,7.60452505241052,7.68591905144243,340135.640578907,0.0,1.0
2003-06-23,31.98,33.0,31.57,33.0,261300,7.43708596868772,7.67429133729502,7.3417387126789,7.67429133729502,1123608.63316395,0.0,1.0
2003-06-24,31.95,32.08,31.75,31.96,174200,7.43010934019927,7.46034139698255,7.3835984836096,7.43243488302875,749072.4221093,0.0,1.0
2003-06-25,34.8,35.3,32.88,33.25,565100,8.09288904660202,8.20916618807618,7.64638482334122,7.7324299080321,2429970.29698028,0.0,1.0
2003-06-26,34.9,35.06,34.38,34.81,162900,8.11614447489685,8.15335316016859,7.99521624776372,8.0952145894315,700481.616312314,0.0,1.0
2003-06-27,35.5,35.68,34.98,35.0,174800,8.25567704466585,8.29753681559655,8.13474881753272,8.13939990319168,751652.464894981,0.0,1.0
2003-06-30,35.5,35.8,35.38,35.51,256500,8.25567704466585,8.32544332955035,8.22777053071205,8.25800258749534,1102968.2908785,0.0,1.0
2003-07-01,35.41,35.8,34.71,35.6,185100,8.2347471592005,8.32544332955035,8.07195916113667,8.27893247296069,795943.1993825,0.0,1.0
2003-07-02,35.38,35.68,35.3,35.31,176600,8.22777053071205,8.29753681559655,8.20916618807618,8.21149173090567,759392.593252023,0.0,1.0
2003-07-03,35.48,36.1,35.36,35.36,102400,8.25102595900688,8.39520961443485,8.22311944505308,8.22311944505308,440327.302089509,0.0,1.0
2003-07-07,36.82,36.82,35.65,35.65,140400,8.56264869815765,8.56264869815765,8.2905601871081,8.2905601871081,603730.011849287,0.0,1.0
2003-07-08,37.54,37.95,36.85,36.9,396700,8.73008778188045,8.82543503788927,8.5696253266461,8.58125304079352,1705838.2884659,0.0,1.0
2003-07-09,37.47,37.77,37.18,37.44,99500,8.71380898207407,8.78357526695857,8.64636824001905,8.70683235358562,427857.095292051,0.0,1.0
2003-07-10,36.73,37.35,36.65,37.35,64000,8.5417188126923,8.68590246812027,8.52311447005644,8.68590246812027,275204.563805943,0.0,1.0
2003-07-11,37.23,37.63,36.8,36.8,102300,8.65799595416647,8.7510176673458,8.55799761249868,8.55799761249868,439897.294958561,0.0,1.0
2003-07-14,36.83,37.51,36.53,37.33,161900,8.56497424098714,8.723111153392,8.49520795610264,8.6812513824613,696181.545002845,0.0,1.0
2003-07-15,36.25,36.71,35.84,36.7,180500,8.4300927568771,8.53706772703334,8.33474550086829,8.53474218420385,776162.871358948,0.0,1.0
2003-07-16,35.59,36.27,35.2,36.27,260300,8.2766069301312,8.43474384253607,8.18591075978135,8.43474384253607,1119308.56185448,0.0,1.0
2003-07-17,34.71,35.55,34.36,35.55,140500,8.07195916113667,8.26730475881327,7.99056516210475,8.26730475881327,604160.018980233,0.0,1.0
2003-07-18,35.19,36.15,34.95,35.71,265600,8.18358521695187,8.40683732858227,8.12777218904427,8.304513444085,1142098.93979466,0.0,1.0
2003-07-21,35.01,35.24,34.57,35.24,99300,8.14172544602117,8.19521293109929,8.0394015615239,8.19521293109929,426997.081030158,0.0,1.0
2003-07-22,34.93,35.15,34.22,35.02,111500,8.1231211033853,8.17428304563393,7.95800756249198,8.14405098885065,479457.951005666,0.0,1.0
2003-07-23,35.05,35.16,34.69,35.08,74100,8.1510276173391,8.17660858846342,8.0673080754777,8.15800424582755,318635.284031568,0.0,1.0
2003-07-24,34.5,35.24,34.5,35.16,68800,8.02312276171752,8.19521293109929,8.02312276171752,8.17660858846342,295844.906091388,0.0,1.0
2003-07-25,35.15,35.4,34.5,34.63,79500,8.17428304563393,8.23242161637102,8.02312276171752,8.0533548185008,341855.669102695,0.0,1.0
2003-07-28,35.15,35.34,34.86,35.25,61400,8.17428304563393,8.21846835939412,8.10684230357892,8.19753847392877,264024.378401326,0.0,1.0
2003-07-29,34.93,35.35,34.77,35.08,70400,8.1231211033853,8.2207939022236,8.08591241811357,8.15800424582755,302725.020186537,0.0,1.0
2003-07-30,35.4,35.47,34.75,34.98,98400,8.23242161637102,8.2487004161774,8.0812613324546,8.13474881753272,423127.016851637,0.0,1.0
2003-07-31,35.21,35.46,34.9,35.45,65400,8.18823630261084,8.24637487334792,8.11614447489685,8.24404933051844,281224.663639198,0.0,1.0
2003-08-01,34.51,35.12,34.51,35.12,82300,8.025448304547,8.16730641714548,8.025448304547,8.16730641714548,353895.868769205,0.0,1.0
2003-08-04,34.22,34.54,34.17,34.51,86400,7.95800756249198,8.03242493303545,7.94637984834457,8.025448304547,371526.161138023,0.0,1.0
2003-08-05,34.29,34.65,34.2,34.35,118800,7.97428636229837,8.05800590415977,7.95335647683302,7.98823961927527,510848.471564781,0.0,1.0
2003-08-06,33.97,34.39,33.97,34.25,45600,7.8998689917549,7.9975417905932,7.8998689917549,7.96498419098043,196083.251711734,0.0,1.0
2003-08-07,33.81,34.05,33.67,34.05,38400,7.86266030648317,7.91847333439077,7.8301027068704,7.91847333439077,165122.738283566,0.0,1.0
2003-08-08,34.08,34.22,33.9,33.95,51300,7.92544996287922,7.95800756249198,7.88359019194852,7.89521790609593,220593.658175701,0.0,1.0
2003-08-11,33.85,34.12,33.85,34.0,50800,7.8719624778011,7.93475213419715,7.8719624778011,7.90684562024335,218443.622520967,0.0,1.0
2003-08-12,35.96,36.33,34.95,34.95,501400,8.36265201482209,8.44869709951297,8.12777218904427,8.12777218904427,2156055.75456718,0.0,1.0
2003-08-13,36.54,36.81,36.15,36.15,339300,8.50683567025005,8.56969406190215,8.41604021564147,8.41604021564147,1457418.77245356,0.04,1.0
2003-08-14,37.03,37.15,36.62,36.62,146000,8.6209120106557,8.64884907361219,8.52546037888771,8.52546037888771,627123.904445093,0.0,1.0
2003-08-15,36.82,37.25,36.65,37.23,149000,8.57202215048185,8.67212995940926,8.53244464462683,8.66747378224985,640010.012070677,0.0,1.0
2003-08-18,37.45,37.69,36.94,36.97,106800,8.71869173100341,8.77456585691638,8.59995921343834,8.60694347917746,458745.431470794,0.0,1.0
2003-08-19,37.84,38.15,37.4,37.55,112100,8.80948718561199,8.88165793158291,8.70705128810487,8.74197261680048,481510.888275992,0.0,1.0
2003-08-20,38.1,38.2,37.27,37.7,106100,8.87001748868437,8.89329837448145,8.67678613656868,8.77689394549609,455738.673024824,0.0,1.0
2003-08-21,37.8,38.43,37.74,38.2,81000,8.80017483129316,8.94684441181471,8.78620629981492,8.89329837448145,347924.90589077,0.0,1.0
2003-08-22,37.29,38.05,37.26,37.86,75200,8.68144231372809,8.85837704578584,8.67445804798897,8.8141433627714,323011.764481308,0.0,1.0
2003-08-25,37.09,37.32,36.88,37.32,33500,8.63488054213395,8.68842657946721,8.5859906819601,8.68842657946721,143894.868485689,0.0,1.0
2003-08-26,36.73,37.02,36.2,37.0,73500,8.55106935326449,8.618583922076,8.42768065854001,8.61392774491658,315709.63682681,0.0,1.0
2003-08-27,36.73,36.89,36.52,36.8,32800,8.55106935326449,8.5883187705398,8.50217949309064,8.56736597332244,140888.110039719,0.0,1.0
2003-08-28,37.23,37.24,36.65,36.8,63300,8.66747378224985,8.66980187082956,8.53244464462683,8.56736597332244,271896.870899824,0.0,1.0
2003-08-29,37.75,37.76,37.04,37.25,65500,8.78853438839462,8.79086247697433,8.62324009923541,8.67212995940926,281346.683158586,0.0,1.0
2003-09-02,38.15,38.25,37.61,37.87,121300,8.88165793158291,8.90493881737998,8.75594114827872,8.81647145135111,521028.28499445,0.0,1.0
2003-09-03,38.25,38.43,38.0,38.05,74600,8.90493881737998,8.94684441181471,8.8467366028873,8.85837704578584,320434.542956191,0.0,1.0
2003-09-04,37.62,38.27,37.45,38.25,89000,8.75826923685843,8.9095949945394,8.71869173100341,8.90493881737998,382287.859558995,0.0,1.0
2003-09-05,37.75,37.8,37.29,37.62,118600,8.78853438839462,8.80017483129316,8.68144231372809,8.75826923685843,509430.788131425,0.0,1.0
2003-09-08,37.58,37.9,37.41,37.5,216300,8.7489568825396,8.82345571709023,8.70937937668458,8.73033217390194,929088.359804613,0.0,1.0
2003-09-09,37.7,37.95,37.5,37.6,203400,8.77689394549609,8.83509615998877,8.73033217390194,8.75361305969902,873678.097014601,0.0,1.0
2003-09-10,37.52,37.71,37.5,37.7,256300,8.73498835106136,8.77922203407579,8.73033217390194,8.77689394549609,1100903.12814573,0.0,1.0
2003-09-11,37.55,37.65,37.15,37.65,332100,8.74197261680048,8.76525350259755,8.64884907361219,8.76525350259755,1426492.11415216,0.0,1.0
2003-09-12,37.57,37.64,37.15,37.4,214200,8.74662879395989,8.76292541401784,8.64884907361219,8.70705128810487,920068.084466705,0.0,1.0
2003-09-15,37.66,37.71,37.37,37.5,93200,8.76758159117726,8.77922203407579,8.70006702236575,8.73033217390194,400328.410234812,0.0,1.0
2003-09-16,38.14,38.14,37.36,37.66,192400,8.8793298430032,8.8793298430032,8.69773893378604,8.76758159117726,826429.035720794,0.0,1.0
2003-09-17,38.95,39.56,37.98,38.0,362400,9.06790501795948,9.20991842132162,8.84208042572789,8.8467366028873,1556641.80117056,0.0,1.0
2003-09-18,38.07,39.15,38.0,38.7,411900,8.86303322294525,9.11446678955363,8.8467366028873,9.0097028034668,1769262.5769927,0.0,1.0
2003-09-19,38.08,38.84,38.0,38.0,153200,8.86536131152496,9.04229604358271,8.8467366028873,8.8467366028873,658050.562746494,0.0,1.0
2003-09-22,38.33,38.61,38.0,38.1,147900,8.92356352601764,8.98875000624944,8.8467366028873,8.87001748868437,635285.105941296,0.0,1.0
2003-09-23,37.85,38.75,37.85,38.56,225400,8.81181527419169,9.02134324636534,8.81181527419169,8.9771095633509,968176.219602219,0.0,1.0
2003-09-24,37.35,38.01,37.35,37.7,311000,8.69541084520633,8.84906469146701,8.69541084520633,8.77689394549609,1335859.82385222,0.0,1.0
2003-09-25,37.05,37.62,37.05,37.44,461600,8.62556818781512,8.75826923685843,8.62556818781512,8.7163636424237,1982742.42665654,0.0,1.0
2003-09-26,36.35,37.26,36.35,37.2,235800,8.46260198723562,8.67445804798897,8.46260198723562,8.66048951651073,1012848.05937091,0.0,1.0
2003-09-29,36.25,37.3,36.25,36.65,268100,8.43932110143854,8.6837704023078,8.43932110143854,8.53244464462683,1151588.48480637,0.0,1.0
2003-09-30,36.0,36.8,36.0,36.4,198100,8.38111888694587,8.56736597332244,8.38111888694587,8.47424243013415,850912.640209403,0.0,1.0
2003-10-01,37.59,37.59,36.56,37.0,401600,8.75128497111931,8.75128497111931,8.51149184740947,8.61392774491658,1725020.27414486,0.0,1.0
2003-10-02,38.49,38.5,37.5,37.57,347300,8.96081294329295,8.96314103187266,8.73033217390194,8.74662879395989,1491781.72612179,0.0,1.0
2003-10-03,38.71,38.95,38.5,38.65,137200,9.01203089204651,9.06790501795948,8.96314103187266,8.99806236056827,589324.655410046,0.0,1.0
2003-10-06,39.74,39.74,38.76,38.76,200100,9.25182401575635,9.25182401575635,9.02367133494505,9.02367133494505,859503.378626459,0.0,1.0
2003-10-07,39.66,39.91,39.42,39.77,121700,9.23319930711869,9.29140152161137,9.17732518120572,9.25880828149547,522746.432677862,0.0,1.0
2003-10-08,39.34,39.74,39.08,39.72,122800,9.15870047256806,9.25182401575635,9.09817016949568,9.24716783859694,527471.338807243,0.0,1.0
2003-10-09,39.14,39.89,39.06,39.5,167900,9.11213870097392,9.28674534445196,9.09351399233626,9.19594988984338,721192.490111857,0.0,1.0
2003-10-10,39.37,39.55,39.16,39.29,63300,9.16568473830718,9.20759033274191,9.11679487813333,9.14706002966953,271896.870899825,0.0,1.0
2003-10-13,39.57,39.64,39.25,39.47,68300,9.21224650990133,9.22854312995928,9.1377476753507,9.18896562410426,293373.716942465,0.0,1.0
2003-10-14,38.94,39.57,38.75,39.57,123200,9.06557692937978,9.21224650990133,9.02134324636534,9.21224650990133,529189.486490653,0.0,1.0
2003-10-15,38.74,39.0,38.38,39.0,113000,9.01901515778563,9.07954546085802,8.93520396891618,9.07954546085802,485376.720563668,0.0,1.0
2003-10-16,39.07,39.07,38.52,38.59,120700,9.09584208091597,9.09584208091597,8.96779720903208,8.98409382909003,518451.063469333,0.0,1.0
2003-10-17,37.97,38.88,37.8,38.88,199000,8.83975233714818,9.05160839790153,8.80017483129316,9.05160839790153,854778.472497078,0.0,1.0
2003-10-20,38.15,38.23,37.86,38.23,134500,8.88165793158291,8.90028264022057,8.8141433627714,8.90028264022057,577727.15854702,0.0,1.0
2003-10-21,38.23,38.35,37.95,38.35,128600,8.90028264022057,8.92821970317705,8.83509615998877,8.92821970317705,552384.480216705,0.0,1.0
2003-10-22,38.0,38.13,37.63,38.13,166000,8.8467366028873,8.8770017544235,8.76059732543814,8.8770017544235,713031.288615654,0.0,1.0
2003-10-23,38.71,38.86,37.83,37.9,264800,9.01203089204651,9.04695222074212,8.80715909703228,8.82345571709023,1137413.76641822,0.0,1.0
2003-10-24,38.9,39.18,38.43,38.61,268200,9.05626457506095,9.12145105529275,8.94684441181471,8.98875000624944,1152018.02172722,0.0,1.0
2003-10-27,38.94,39.15,38.58,39.1,122800,9.06557692937978,9.11446678955363,8.98176574051032,9.10282634665509,527471.338807242,0.0,1.0
2003-10-28,39.98,40.0,38.93,39.0,162600,9.30769814166932,9.31235431882874,9.06324884080007,9.07954546085802,698427.033306658,0.0,1.0
2003-10-29,40.79,40.9,39.86,39.9,185800,9.49627331662561,9.52188229100238,9.27976107871284,9.28907343303167,798079.598944508,0.0,1.0
2003-10-30,41.55,41.65,40.75,40.79,186500,9.67320804868335,9.69648893448042,9.48696096230678,9.49627331662561,801086.357390478,0.0,1.0
2003-10-31,41.65,41.69,41.3,41.55,162200,9.69648893448042,9.70580128879925,9.61500583419067,9.67320804868335,696708.885623247,0.0,1.0
2003-11-03,41.85,42.12,41.6,41.65,155400,9.74305070607457,9.80590909772666,9.68484849158189,9.69648893448042,667500.375005256,0.0,1.0
2003-11-04,42.0,42.14,41.65,41.75,125600,9.77797203477017,9.81056527488608,9.69648893448042,9.7197698202775,539498.372591121,0.0,1.0
2003-11-05,42.41,42.55,41.45,42.0,118600,9.87342366653817,9.90601690665407,9.64992716288628,9.77797203477017,509430.788131425,0.0,1.0
2003-11-06,42.31,42.42,41.95,42.42,170600,9.8501427807411,9.87575175511788,9.76633159187164,9.87575175511788,732789.986974882,0.0,1.0
2003-11-07,42.6,43.0,42.36,42.36,85000,9.91765734955261,10.0107808927409,9.86178322363963,9.86178322363963,365106.382724883,0.0,1.0
2003-11-10,41.65,42.68,41.45,42.68,160400,9.69648893448042,9.93628205819026,9.64992716288628,9.93628205819026,688977.221047897,0.0,1.0
2003-11-11,41.65,41.97,41.47,41.7,71700,9.69648893448042,9.77098776903105,9.65458334004569,9.70812937737896,307977.97225146,0.0,1.0
2003-11-12,43.43,43.44,41.71,41.71,128000,10.1202010559871,10.1225312887884,9.71940101416586,9.71940101416586,549301.339889021,0.04,1.0
2003-11-13,44.75,45.25,44.16,45.0,484500,10.4277917857569,10.5443034258213,10.290308050481,10.4860476057891,2079191.3998143,0.0,1.0
2003-11-14,45.2,45.77,44.81,44.9,250700,10.5326522618148,10.6654755314882,10.4417731825647,10.4627452777762,1075858.17117326,0.0,1.0
2003-11-17,44.45,45.2,44.45,45.2,152400,10.3578848017184,10.5326522618148,10.3578848017184,10.5326522618148,654011.907805361,0.0,1.0
2003-11-18,43.97,45.28,43.89,44.6,110200,10.2460336272566,10.5512941242251,10.2273917648463,10.3928382937376,472914.122310703,0.0,1.0
2003-11-19,42.93,43.82,42.4,43.82,325900,10.0036894159228,10.2110801352373,9.88018707745462,10.2110801352373,1398572.70835806,0.0,1.0
2003-11-20,43.65,44.1,42.87,43.13,301900,10.1714661776154,10.2763266536733,9.98970801911509,10.0502940719485,1295578.70712887,0.0,1.0
2003-11-21,43.55,43.87,43.43,43.83,106200,10.1481638496026,10.2227312992437,10.1202010559871,10.2134103680386,455748.455439169,0.0,1.0
2003-11-24,44.2,44.34,43.63,43.7,162000,10.2996289816862,10.3322522409042,10.1668057120129,10.1831173416219,695209.50829704,0.0,1.0
2003-11-25,44.72,44.73,44.3,44.3,133900,10.4208010873531,10.4231313201544,10.3229313096991,10.3229313096991,574620.698524528,0.0,1.0
2003-11-26,45.08,45.17,44.69,44.9,120100,10.5046894681994,10.525661563411,10.4138103889492,10.4627452777762,515399.147817744,0.0,1.0
2003-11-28,45.4,45.5,45.04,45.09,81400,10.5792569178406,10.6025592458534,10.4953685369943,10.5070197010007,349321.320835672,0.0,1.0
2003-12-01,46.0,46.1,45.5,45.5,89200,10.7190708859178,10.7423732139306,10.6025592458534,10.6025592458534,382794.371235159,0.0,1.0
2003-12-02,45.96,46.62,45.94,46.0,166800,10.7097499547126,10.8635453195975,10.70508948911,10.7190708859178,715808.308542879,0.0,1.0
2003-12-03,45.7,46.5,45.7,46.11,122100,10.6491639018792,10.8355825259821,10.6491639018792,10.7447034467319,523981.981253508,0.0,1.0
2003-12-04,46.08,46.12,45.6,45.6,159100,10.737712748328,10.7470336795332,10.6258615738663,10.6258615738663,682764.399815182,0.0,1.0
2003-12-05,45.79,46.43,45.78,45.95,85000,10.6701359970907,10.8192708963731,10.6678057642895,10.7074197219113,364770.421020053,0.0,1.0
2003-12-08,46.18,46.18,45.79,45.79,85600,10.7610150763409,10.7610150763409,10.6701359970907,10.6701359970907,367345.271050782,0.0,1.0
2003-12-09,46.47,46.64,46.01,46.12,153200,10.8285918275782,10.8682057852001,10.721401118719,10.7470336795332,657445.041179671,0.0,1.0
2003-12-10,46.13,47.15,46.06,46.47,156900,10.7493639123345,10.9870476580657,10.7330522827255,10.8285918275782,673323.283035836,0.0,1.0
2003-12-11,47.34,47.38,46.01,46.13,188300,11.0313220812901,11.0406430124953,10.721401118719,10.7493639123345,808073.767977365,0.0,1.0
2003-12-12,47.47,47.67,47.2,47.25,270700,11.0616151077069,11.1082197637326,10.9986988220721,11.0103499860786,1161686.50553091,0.0,1.0
2003-12-15,47.31,48.24,47.3,47.85,150800,11.0243313828863,11.2410430334059,11.022001150085,11.1501639541557,647145.64105675,0.0,1.0
2003-12-16,46.53,47.22,46.53,47.21,177700,10.8425732243859,11.0033592876747,10.8425732243859,11.0010290548734,762584.750767805,0.0,1.0
2003-12-17,46.69,46.95,46.53,46.65,190700,10.8798569492065,10.94044300204,10.8425732243859,10.8705360180014,818373.168100283,0.0,1.0
2003-12-18,46.74,46.84,46.36,46.55,131800,10.891508113213,10.9148104412258,10.8029592667641,10.8472336899885,565608.723416972,0.0,1.0
2003-12-19,46.22,47.0,46.1,46.73,205500,10.7703360075461,10.9520941660464,10.7423732139306,10.8891778804117,881886.135524946,0.0,1.0
2003-12-22,45.6,46.23,45.25,46.22,214500,10.6258615738663,10.7726662403473,10.5443034258213,10.7703360075461,920508.885985895,0.0,1.0
2003-12-23,47.15,47.22,45.71,45.72,249800,10.9870476580657,11.0033592876747,10.6514941346804,10.6538243674817,1071995.89612716,0.0,1.0
2003-12-24,47.11,47.33,46.82,47.15,41500,10.9777267268605,11.0289918484889,10.9101499756232,10.9870476580657,178093.793792144,0.0,1.0
2003-12-26,46.8,47.0,46.48,47.0,40500,10.9054895100207,10.9520941660464,10.8309220603795,10.9520941660464,173802.37707426,0.0,1.0
2003-12-29,47.82,47.9,46.65,46.65,166800,11.1431732557519,11.1618151181622,10.8705360180014,10.8705360180014,715808.308542878,0.0,1.0
2003-12-30,47.58,48.11,47.41,47.75,169100,11.087247668521,11.2107500069892,11.0476337108991,11.1268616261429,725678.56699401,0.0,1.0
2003-12-31,47.12,47.75,47.01,47.68,85800,10.9800569596618,11.1268616261429,10.9544243988477,11.1105499965339,368203.55439436,0.0,1.0
2004-01-02,47.53,47.62,46.98,47.0,247200,11.0755965045146,11.0965685997262,10.9474337004438,10.9520941660464,1060838.21266067,0.0,1.0
2004-01-05,48.68,48.68,47.55,47.68,201500,11.3435732766625,11.3435732766625,11.0802569701172,11.1105499965339,864720.468653419,0.0,1.0
2004-01-06,49.6,50.09,49.05,49.1,243700,11.5579546943809,11.6721361016439,11.4297918903101,11.4414430543166,1045818.25414808,0.0,1.0
2004-01-07,49.06,49.47,49.02,49.45,88000,11.4321221231114,11.5276616679642,11.4228011919063,11.5230012023616,377644.671173701,0.0,1.0
2004-01-08,48.82,49.18,48.64,49.02,67700,11.3761965358805,11.4600849167268,11.3342523454574,11.4228011919063,290528.911800678,0.0,1.0
2004-01-09,49.05,49.56,48.72,48.83,141500,11.4297918903101,11.5486337631757,11.3528942078677,11.3785267686818,607235.465580441,0.0,1.0
2004-01-12,48.7,49.11,48.4,48.95,140500,11.3482337422651,11.4437732871178,11.2783267582265,11.4064895622973,602944.048862556,0.0,1.0
2004-01-13,48.89,49.07,48.3,48.83,107400,11.3925081654895,11.4344523559127,11.2550244302136,11.3785267686818,460898.155500632,0.0,1.0
2004-01-14,50.31,50.31,49.1,49.12,176500,11.7234012232722,11.7234012232722,11.4414430543166,11.4461035199191,757435.050706345,0.0,1.0
2004-01-15,49.41,50.19,49.38,50.18,125000,11.5136802711564,11.6954384296568,11.5066895727526,11.6931081968555,536427.089735372,0.0,1.0
2004-01-16,48.8,49.55,48.8,49.4,135200,11.371536070278,11.5463035303744,11.371536070278,11.5113500383552,580199.540257775,0.0,1.0
2004-01-20,48.5,48.95,48.141,48.85,196400,11.3016290862394,11.4064895622973,11.2179737286732,11.3831872342844,842834.243392212,0.0,1.0
2004-01-21,47.52,48.12,47.36,48.1,174800,11.0732662717133,11.2130802397905,11.0359825468927,11.2084197741879,750139.642285942,0.0,1.0
2004-01-22,48.0,48.25,47.5,47.85,167800,11.185117446175,11.2433732662072,11.0686058061107,11.1501639541557,720099.725260764,0.0,1.0
2004-01-23,48.19,48.25,47.9,48.1,103300,11.2293918693995,11.2433732662072,11.1618151181622,11.2084197741879,443303.34695731,0.0,1.0
2004-01-26,48.55,48.57,47.52,48.14,77900,11.3132802502458,11.3179407158484,11.0732662717133,11.2177407053931,334301.362323083,0.0,1.0
2004-01-27,47.5,48.62,47.5,48.62,94100,11.0686058061107,11.3295918798548,11.0686058061107,11.3295918798548,403822.313152788,0.0,1.0
2004-01-28,46.93,47.69,46.88,47.35,123700,10.9357825364374,11.1128802293352,10.924131372431,11.0336523140914,530848.248002122,0.0,1.0
2004-01-29,46.73,47.18,46.66,46.93,212100,10.8891778804117,10.9940383564696,10.8728662508027,10.9357825364374,910209.485862974,0.0,1.0
2004-01-30,46.5,46.75,46.3,46.6,185900,10.8355825259821,10.8938383460142,10.7889778699563,10.8588848539949,797774.367854441,0.0,1.0
2004-02-02,46.03,46.44,45.46,46.4,185900,10.7260615843216,10.8216011291744,10.5932383146483,10.8122801979692,797774.367854444,0.0,1.0
2004-02-03,45.5,46.1,45.48,46.05,166400,10.6025592458534,10.7423732139306,10.5978987802509,10.7307220499242,714091.741855727,0.0,1.0
2004-02-04,44.72,45.5,44.72,45.5,168200,10.4208010873531,10.6025592458534,10.4208010873531,10.6025592458534,721816.291947914,0.0,1.0
2004-02-05,44.8,45.12,44.71,44.83,140400,10.4394429497634,10.5140103994045,10.4184708545518,10.4464336481672,602514.907190767,0.0,1.0
2004-02-06,45.24,45.24,44.87,44.93,115800,10.54197319302,10.54197319302,10.4557545793724,10.4697359761801,496946.055930846,0.0,1.0
2004-02-09,45.61,45.95,45.38,45.38,168500,10.6281918066676,10.7074197219113,10.574596452238,10.574596452238,723103.716963278,0.0,1.0
2004-02-10,45.42,45.61,45.2,45.6,147800,10.5839173834431,10.6281918066676,10.5326522618148,10.6258615738663,634271.390903104,0.0,1.0
2004-02-11,45.15,45.66,45.12,45.38,318800,10.5303220290135,10.6492691881453,10.5233251372999,10.5839648654847,1366892.67055097,0.04,1.0
2004-02-12,44.9,45.3,44.9,45.3,218500,10.4720145980666,10.5653064875817,10.4720145980666,10.5653064875817,936844.568743372,0.0,1.0
2004-02-13,44.47,45.05,44.37,45.0,184800,10.3717258168379,10.5069990566348,10.3484028444592,10.4953375704454,792351.83663055,0.0,1.0
2004-02-17,44.21,44.8,43.4,44.45,294600,10.3110860886531,10.4486916256879,10.1221700123851,10.3670612223622,1263132.31099221,0.0,1.0
2004-02-18,44.04,44.48,43.98,44.26,219100,10.2714370356092,10.3740581140758,10.257443252182,10.3227475748425,939417.139641523,0.0,1.0
2004-02-19,43.58,44.41,43.37,44.24,204100,10.1641513626669,10.3577320334107,10.1151731206715,10.3180829803668,875102.867187742,0.0,1.0
2004-02-20,42.9,44.1,42.79,44.1,322000,10.0055551504913,10.2854308190365,9.97989988087463,10.2854308190365,1380613.04867444,0.0,1.0
2004-02-23,43.0,43.6,42.93,43.13,339200,10.02887812287,10.1688159571426,10.0125520422049,10.0591979869624,1454360.08108811,0.0,1.0
2004-02-24,43.1,43.2,42.95,43.05,194600,10.0522010952488,10.0755240676276,10.0172166366807,10.0405396090594,834370.494633684,0.0,1.0
2004-02-25,42.94,43.2,42.85,43.2,105000,10.0148843394428,10.0755240676276,9.99389366430189,10.0755240676276,450199.907176447,0.0,1.0
2004-02-26,43.36,43.48,42.89,42.94,182900,10.1128408234336,10.1408283902881,10.0032228532534,10.0148843394428,784205.362119736,0.0,1.0
2004-02-27,43.26,43.72,43.26,43.32,154400,10.0895178510548,10.1968035239972,10.0895178510548,10.1035116344821,662008.24445756,0.0,1.0
2004-03-01,43.73,43.95,43.32,43.4,174900,10.199135821235,10.2504463604683,10.1035116344821,10.1221700123851,749904.416811057,0.0,1.0
2004-03-02,44.58,44.75,43.8,43.8,173900,10.3973810864546,10.4370301394985,10.2154619019002,10.2154619019002,745616.798647467,0.0,1.0
2004-03-03,44.07,44.55,43.98,44.55,135700,10.2784339273229,10.3903841947409,10.257443252182,10.3903841947409,581829.784798511,0.0,1.0
2004-03-04,44.42,44.45,43.84,44.15,139700,10.3600643306485,10.3670612223622,10.2247910908517,10.2970923052259,598980.257452857,0.0,1.0
2004-03-05,45.06,45.22,44.15,44.25,122300,10.5093313538727,10.5466481096787,10.2970923052259,10.3204152776046,524375.70140647,0.0,1.0
2004-03-08,44.66,45.24,44.47,45.0,161000,10.4160394643576,10.5513127041544,10.3717258168379,10.4953375704454,690306.524337219,0.0,1.0
2004-03-09,44.17,44.85,44.17,44.57,102200,10.3017568997016,10.4603531118772,10.3017568997016,10.3950487892167,438194.57631841,0.0,1.0
2004-03-10,43.75,44.56,43.75,44.3,94700,10.2038004157108,10.3927164919788,10.2038004157108,10.332076763794,406037.44009152,0.0,1.0
2004-03-11,43.61,44.1,43.22,43.49,133300,10.1711482543805,10.2854308190365,10.0801886621033,10.143160687526,571539.501205911,0.0,1.0
2004-03-12,43.97,44.13,43.51,43.53,95900,10.2551109549441,10.2924277107501,10.1478252820018,10.1524898764775,411182.581887822,0.0,1.0
2004-03-15,43.21,44.05,42.91,44.05,132700,10.0778563648655,10.2737693328471,10.0078874477292,10.2737693328471,568966.930307755,0.0,1.0
2004-03-16,43.61,44.24,43.32,43.55,180300,10.1711482543805,10.3180829803668,10.1035116344821,10.1571544709533,773057.554894416,0.0,1.0
2004-03-17,44.05,44.22,43.62,43.62,115300,10.2737693328471,10.313418385891,10.1734805516184,10.1734805516184,494362.374261375,0.0,1.0
2004-03-18,43.31,44.44,43.3,44.09,295900,10.1011793372442,10.3647289251243,10.0988470400063,10.2830985217986,1268706.21460487,0.0,1.0
2004-03-19,43.71,44.2,43.42,43.42,146500,10.1944712267593,10.3087537914153,10.1268346068609,10.1268346068609,628136.060965234,0.0,1.0
2004-03-22,42.63,43.85,42.6,43.85,154000,9.94258312506861,10.2271233880896,9.93558623335498,10.2271233880896,660293.197192123,0.0,1.0
2004-03-23,43.38,43.56,42.43,43.0,145500,10.1175054179094,10.1594867681911,9.89593718031107,10.02887812287,623848.442801646,0.0,1.0
2004-03-24,43.91,44.6,43.77,44.28,248400,10.2411171715168,10.4020456809303,10.2084650101866,10.3274121693183,1065044.35183457,0.0,1.0
2004-03-25,45.04,45.15,44.11,44.11,177900,10.5046667593969,10.5303220290135,10.2877631162744,10.2877631162744,762767.27130181,0.0,1.0
2004-03-26,44.36,45.09,44.35,44.89,97100,10.3460705472213,10.5163282455863,10.3437382499834,10.4696823008288,416327.723684124,0.0,1.0
2004-03-29,44.66,44.92,44.45,44.45,89400,10.4160394643576,10.4766791925424,10.3670612223622,10.3670612223622,383313.063824518,0.0,1.0
2004-03-30,44.36,44.8,44.03,44.66,157900,10.3460705472213,10.4486916256879,10.2691047383714,10.4160394643576,677014.908030104,0.0,1.0
2004-03-31,45.08,45.35,44.35,44.42,234600,10.5139959483484,10.5769679737711,10.3437382499834,10.3600643306485,1005875.22117709,0.0,1.0
2004-04-01,46.3,46.47,45.24,45.25,198800,10.7985362113694,10.8381852644133,10.5513127041544,10.5536450013923,852378.490920739,0.0,1.0
2004-04-02,47.57,47.75,46.5,46.5,377800,11.0947379605797,11.1367193108615,10.8451821561269,10.8451821561269,1619862.1422025,0.0,1.0
2004-04-05,48.02,48.05,47.32,47.5,167200,11.1996913362842,11.2066882279978,11.0364305296328,11.0784118799146,716889.756951446,0.0,1.0
2004-04-06,47.31,47.97,47.11,47.97,94100,11.0340982323949,11.1880298500948,10.9874522876374,11.1880298500948,403464.86919337,0.0,1.0
2004-04-07,47.58,47.79,47.08,47.2,188200,11.0970702578176,11.146048499813,10.9804553959238,11.0084429627783,806929.738386737,0.0,1.0
2004-04-08,47.05,47.98,47.001,47.68,193300,10.9734585042101,11.1903621473327,10.9620302477445,11.1203932301964,828796.591021024,0.0,1.0
2004-04-12,48.22,48.22,47.0,47.0,114600,11.2463372810417,11.2463372810417,10.9617970180207,10.9617970180207,491361.041546866,0.0,1.0
2004-04-13,47.75,48.61,47.74,48.22,390200,11.1367193108615,11.3372968733189,11.1343870136236,11.2463372810417,1673028.60743095,0.0,1.0
2004-04-14,48.18,48.21,47.65,47.7,213600,11.2370080920902,11.2440049838038,11.1133963384827,11.1250578246721,915835.239741802,0.0,1.0
2004-04-15,48.86,49.0,48.39,48.4,463100,11.3956043042658,11.4282564655961,11.2859863340856,11.2883186313235,1985595.97155632,0.0,1.0
2004-04-16,50.1,50.1,48.5,48.68,438800,11.6848091617625,11.6848091617625,11.3116416037023,11.353622953984,1881406.8501812,0.0,1.0
2004-04-19,48.86,49.95,48.54,49.95,538900,11.3956043042658,11.6498247031944,11.3209707926538,11.6498247031944,2310597.42835608,0.0,1.0
2004-04-20,48.92,49.25,48.89,49.0,297000,11.4095980876931,11.486563896543,11.4026011959795,11.4282564655961,1273422.59458481,0.0,1.0
2004-04-21,49.71,49.75,48.77,48.92,142100,11.5938495694853,11.6031787584369,11.3746136291249,11.4095980876931,609270.541045462,0.0,1.0
2004-04-22,51.13,51.13,49.44,49.7,294400,11.9250357772638,11.9250357772638,11.5308775440627,11.5915172722475,1262274.78735949,0.0,1.0
2004-04-23,50.84,51.13,50.14,51.13,229800,11.8573991573654,11.9250357772638,11.694138350714,11.9250357772638,985294.653991884,0.0,1.0
2004-04-26,49.5,50.89,49.5,50.7,174000,11.5448713274899,11.8690606435548,11.5448713274899,11.8247469960351,746045.56046383,0.0,1.0
2004-04-27,48.95,49.7,48.9,49.5,170200,11.4165949794067,11.5915172722475,11.4049334932173,11.5448713274899,729752.611442204,0.0,1.0
2004-04-28,48.45,48.98,48.31,48.98,117500,11.2999801175129,11.4235918711203,11.2673279561826,11.4235918711203,503795.134221262,0.0,1.0
2004-04-29,47.86,48.86,47.84,48.3,165600,11.1623745804781,11.3956043042658,11.1577099860024,11.2649956589447,710029.567889715,0.0,1.0
2004-04-30,47.98,48.62,47.66,47.86,121900,11.1903621473327,11.3396291705568,11.1157286357206,11.1623745804781,522660.654141036,0.0,1.0
2004-05-03,48.39,49.06,47.97,47.97,153300,11.2859863340856,11.4422502490234,11.1880298500948,11.1880298500948,657291.864477614,0.0,1.0
2004-05-04,49.06,49.3,48.39,48.39,200000,11.4422502490234,11.4982253827324,11.2859863340856,11.2859863340856,857523.63271704,0.0,1.0
2004-05-05,47.42,48.51,47.29,48.5,512000,11.0597535020116,11.3139739009401,11.0294336379192,11.3116416037023,2195260.49975562,0.0,1.0
2004-05-06,47.62,48.35,47.1,47.42,319500,11.1063994467691,11.2766571451341,10.9851199903995,11.0597535020116,1369894.00326548,0.0,1.0
2004-05-07,46.25,47.88,46.25,47.63,364200,10.78687472518,11.1670391749539,10.78687472518,11.108731744007,1561550.53517773,0.0,1.0
2004-05-10,45.62,46.68,45.5,46.2,248600,10.6399399991938,10.8871635064087,10.6119524323392,10.7752132389906,1065901.87546728,0.0,1.0
2004-05-11,44.7,45.63,44.08,45.62,1005000,10.4253686533091,10.6422722964316,10.2807662245607,10.6399399991938,4309056.25440314,0.0,1.0
2004-05-12,47.0,47.25,44.35,44.45,3866800,10.9617970180207,11.0201044489677,10.3437382499834,10.3670612223622,16579361.9149514,0.0,1.0
2004-05-13,46.6,46.67,45.9,46.5,637700,10.8778343174572,10.8941744119255,10.7144333727744,10.8544913253596,2731869.15085747,0.04,1.0
2004-05-14,46.36,46.72,45.05,46.5,594900,10.8218111364231,10.9058459079742,10.5160179399452,10.8544913253596,2548516.4777248,0.0,1.0
2004-05-17,45.85,46.11,45.1,45.65,274100,10.7027618767256,10.7634536561792,10.527689435994,10.6560758925305,1174228.21742203,0.0,1.0
2004-05-18,46.14,46.25,45.765,45.85,346800,10.7704565538085,10.7961338451158,10.6829203334427,10.7027618767256,1485670.7252899,0.0,1.0
2004-05-19,46.32,47.02,45.97,45.97,508200,10.8124739395841,10.9758748842669,10.7307734672426,10.7307734672426,2177098.79640232,0.0,1.0
2004-05-20,46.02,46.32,45.74,46.3,210100,10.7424449632914,10.8124739395841,10.6770845854183,10.8078053411645,900055.99591525,0.0,1.0
2004-05-21,46.2,46.4,46.05,46.15,236000,10.784462349067,10.8311483332621,10.7494478609207,10.7727908530182,1011010.06680628,0.0,1.0
2004-05-24,46.38,46.79,46.15,46.15,179300,10.8264797348426,10.9221860024425,10.7727908530182,10.7727908530182,768110.614315106,0.0,1.0
2004-05-25,47.0,47.0,46.02,46.38,213400,10.9712062858474,10.9712062858474,10.7424449632914,10.8264797348426,914193.001086691,0.0,1.0
2004-05-26,46.99,47.03,46.44,46.9,286900,10.9688719866376,10.9782091834766,10.8404855301011,10.9478632937498,1229062.6617234,0.0,1.0
2004-05-27,47.03,47.03,46.55,46.85,137100,10.9782091834766,10.9782091834766,10.8661628214084,10.9361917977011,587328.305759072,0.0,1.0
2004-05-28,46.66,46.88,46.57,46.88,92700,10.8918401127157,10.9431946953303,10.8708314198279,10.9431946953303,397121.327088737,0.0,1.0
2004-06-01,46.7,46.75,46.21,46.5,173500,10.9011773095547,10.9128488056035,10.7867966482767,10.8544913253596,743263.756741057,0.0,1.0
2004-06-02,47.15,47.19,46.3,46.65,177500,11.0062207739937,11.0155579708327,10.8078053411645,10.889505813506,760399.520585229,0.0,1.0
2004-06-03,47.18,47.55,46.95,47.0,403500,11.013223671623,11.0995927423839,10.9595347897986,10.9712062858474,1728570.17778106,0.0,1.0
2004-06-04,47.22,47.48,47.14,47.43,107000,11.022560868462,11.0832526479156,11.0038864747839,11.0715811518668,458381.682831659,0.0,1.0
2004-06-07,47.5,47.5,46.5,47.13,151200,11.0879212463351,11.0879212463351,10.8544913253596,11.0015521755742,647731.873309785,0.0,1.0
2004-06-08,47.38,47.45,46.84,47.4,127800,11.0599096558181,11.0762497502863,10.9338574984913,11.0645782542376,547487.654821363,0.0,1.0
2004-06-09,46.61,47.6,46.37,47.3,210600,10.8801686166669,11.1112642384327,10.8241454356328,11.04123526214,902197.966395774,0.0,1.0
2004-06-10,46.03,46.65,45.97,46.61,153000,10.7447792625012,10.889505813506,10.7307734672426,10.8801686166669,655442.96703966,0.0,1.0
2004-06-14,46.32,46.37,45.66,45.75,229200,10.8124739395841,10.8241454356328,10.6584101917402,10.679418884628,981879.268271176,0.0,1.0
2004-06-15,46.45,46.68,46.05,46.32,185600,10.8428198293109,10.8965087111352,10.7494478609207,10.8124739395841,795099.44236968,0.0,1.0
2004-06-16,46.88,46.91,46.17,46.3,190500,10.9431946953303,10.9501975929596,10.7774594514377,10.8078053411645,816090.753078797,0.0,1.0
2004-06-17,46.94,46.94,46.35,46.73,91800,10.9572004905888,10.9572004905888,10.8194768372133,10.908180207184,393265.780223799,0.0,1.0
2004-06-18,46.55,47.1,46.55,46.94,97400,10.8661628214084,10.9945492779449,10.8661628214084,10.9572004905888,417255.849605642,0.0,1.0
2004-06-21,45.85,46.69,45.72,46.48,177800,10.7027618767256,10.898843010345,10.6724159869988,10.8498227269401,761684.702873541,0.0,1.0
2004-06-22,46.3,46.42,45.43,45.85,270100,10.8078053411645,10.8358169316816,10.6047213099159,10.7027618767256,1157092.45357787,0.0,1.0
2004-06-23,46.27,46.55,46.2,46.22,227100,10.8008024435353,10.8661628214084,10.784462349067,10.7891309474865,972882.992252987,0.0,1.0
2004-06-24,45.75,46.35,45.34,46.3,309600,10.679418884628,10.8194768372133,10.5837126170281,10.8078053411645,1326308.12153909,0.0,1.0
2004-06-25,45.0,45.72,44.94,45.63,294800,10.5043464438964,10.6724159869988,10.4903406486379,10.651407294111,1262905.79531564,0.0,1.0
2004-06-28,45.19,45.66,44.94,45.15,156200,10.5486981288818,10.6584101917402,10.4903406486379,10.5393609320427,669151.578115,0.0,1.0
2004-06-29,46.28,46.33,45.14,45.14,285400,10.803136742745,10.8148082387938,10.537026632833,10.537026632833,1222636.75028183,0.0,1.0
2004-06-30,45.02,46.16,45.01,46.12,301800,10.5090150423159,10.775125152228,10.5066807431062,10.765787955389,1292893.38204295,0.0,1.0
2004-07-01,45.0,45.09,44.65,45.02,628800,10.5043464438964,10.5253551367842,10.422645971555,10.5090150423159,2693742.07630419,0.0,1.0
2004-07-02,44.29,45.0,44.05,45.0,236400,10.3386112000038,10.5043464438964,10.2825880189697,10.5043464438964,1012723.6431907,0.0,1.0
2004-07-06,43.83,44.23,43.57,44.22,282200,10.2312334363551,10.3246054047453,10.1705416569015,10.3222711055356,1208928.13920649,0.0,1.0
2004-07-07,44.28,44.58,43.68,43.7,398200,10.3362769007941,10.4063058770867,10.1962189482088,10.2008875466283,1705865.29068754,0.0,1.0
2004-07-08,44.06,44.37,43.92,44.35,398700,10.2849223181795,10.3572855936819,10.2522421292429,10.3526169952624,1708007.26116806,0.0,1.0
2004-07-09,44.85,45.0,43.95,43.95,283700,10.4693319557501,10.5043464438964,10.2592450268722,10.2592450268722,1215354.05064805,0.0,1.0
2004-07-12,45.07,45.08,44.4,44.85,254300,10.5206865383647,10.5230208375745,10.3642884913111,10.4693319557501,1089406.18639337,0.0,1.0
2004-07-13,44.48,45.15,44.27,45.0,233700,10.3829628849892,10.5393609320427,10.3339426015843,10.5043464438964,1001157.00259587,0.0,1.0
2004-07-14,44.22,44.78,44.05,44.28,259300,10.3222711055356,10.4529918612818,10.2825880189697,10.3362769007941,1110825.89119859,0.0,1.0
2004-07-15,44.37,44.7,44.12,44.4,188200,10.3572855936819,10.4343174676038,10.298928113438,10.3642884913111,806237.688868393,0.0,1.0
2004-07-16,44.86,44.91,44.4,44.5,334300,10.4716662549599,10.4833377510086,10.3642884913111,10.3876314834087,1432121.46327685,0.0,1.0
2004-07-19,45.5,45.75,44.86,44.86,428100,10.6210614043842,10.679418884628,10.4716662549599,10.4716662549599,1833955.12542274,0.0,1.0
2004-07-20,46.03,46.07,45.36,45.45,198500,10.7447792625012,10.7541164593402,10.5883812154476,10.6093899083354,850362.280767141,0.0,1.0
2004-07-21,44.73,46.65,44.4,45.9,383500,10.441320365233,10.889505813506,10.3642884913111,10.7144333727744,1642891.35856021,0.0,1.0
2004-07-22,46.1,46.29,44.67,44.98,555700,10.7611193569694,10.8054710419548,10.4273145699745,10.4996778454769,2380585.99205191,0.0,1.0
2004-07-23,45.26,46.05,45.05,46.05,271100,10.56503822335,10.7494478609207,10.5160179399452,10.7494478609207,1161376.39453891,0.0,1.0
2004-07-26,44.55,45.79,44.25,45.4,253100,10.3993029794575,10.688756081467,10.3292740031648,10.5977184122866,1084265.45724012,0.0,1.0
2004-07-27,45.52,45.71,44.55,44.55,297200,10.6257300028037,10.670081687789,10.3993029794575,10.3993029794575,1273187.25362214,0.0,1.0
2004-07-28,44.95,45.5,44.55,45.42,122100,10.4926749478477,10.6210614043842,10.3993029794575,10.6023870107061,523069.191343415,0.0,1.0
2004-07-29,45.14,45.35,44.71,44.9,149500,10.537026632833,10.5860469162378,10.4366517668135,10.4810034517989,640449.17367601,0.0,1.0
2004-07-30,45.65,45.71,44.97,45.26,155300,10.6560758925305,10.670081687789,10.4973435462672,10.56503822335,665296.031250062,0.0,1.0
2004-08-02,45.43,45.55,44.9,45.55,156500,10.6047213099159,10.6327329004329,10.4810034517989,10.6327329004329,670436.760403313,0.0,1.0
2004-08-03,45.19,45.31,45.07,45.31,188400,10.5486981288818,10.5767097193988,10.5206865383647,10.5767097193988,807094.477060601,0.0,1.0
2004-08-04,45.02,45.1,44.9,45.1,214500,10.5090150423159,10.527689435994,10.4810034517989,10.527689435994,918905.336143844,0.0,1.0
2004-08-05,44.49,44.95,44.25,44.95,136300,10.3852971841989,10.4926749478477,10.3292740031648,10.4926749478477,583901.152990237,0.0,1.0
2004-08-06,43.05,44.42,42.63,44.4,271400,10.0491580979942,10.3689570897306,9.95111753118455,10.3642884913111,1162661.57682722,0.0,1.0
2004-08-09,42.67,43.17,42.54,43.0,138800,9.96045472802356,10.0771696885113,9.93010883829675,10.0374866019455,594611.005392844,0.0,1.0
2004-08-10,42.58,42.83,42.44,42.75,167200,9.93944603513577,9.99780351537964,9.9067658461992,9.9791291217016,716274.928686481,0.0,1.0
2004-08-11,41.83,42.45,41.41,42.45,400900,9.76437359440416,9.90910014540896,9.66633302759446,9.90910014540896,1717431.93128236,0.0,1.0
2004-08-12,42.35,42.5,41.74,41.85,290300,9.88575715331141,9.92077164145773,9.74336490151637,9.76904219282367,1243628.06099094,0.0,1.0
2004-08-13,42.46,42.65,42.09,42.41,262000,9.92077164145773,9.96516510852973,9.83432120558069,9.909089150123,1121336.16235172,0.04,1.0
2004-08-16,43.4,43.4,42.36,42.36,92500,10.1404024785508,10.1404024785508,9.89740665878826,9.89740665878826,395891.584036389,0.0,1.0
2004-08-17,43.14,43.48,43.0,43.3,146100,10.0796535236101,10.1590944646863,10.0469425478729,10.1170374958813,625294.707326669,0.0,1.0
2004-08-18,43.95,43.95,43.02,43.2,202900,10.2689098832329,10.2689098832329,10.0516155444068,10.0936725132118,868393.539470089,0.0,1.0
2004-08-19,43.9,43.99,43.35,43.75,225900,10.2572273918981,10.2782558763007,10.128719987216,10.2221799178939,966831.446852116,0.0,1.0
2004-08-20,44.12,44.12,43.79,43.9,113200,10.308630353771,10.308630353771,10.2315259109617,10.2572273918981,484485.700680208,0.0,1.0
2004-08-23,44.41,44.5,44.01,44.12,155900,10.3763888035124,10.397417287915,10.2829288728345,10.308630353771,667237.815689442,0.0,1.0
2004-08-24,44.23,44.48,44.08,44.37,126300,10.3343318347074,10.3927442913811,10.2992843607032,10.3670428104446,540552.508797794,0.0,1.0
2004-08-25,44.29,44.4,43.58,43.85,149700,10.3483508243091,10.3740523052455,10.1824594473558,10.2455449005634,640702.379786459,0.0,1.0
2004-08-26,44.5,44.6,44.14,44.2,124800,10.397417287915,10.4207822705844,10.3133033503049,10.3273223399065,534132.645272879,0.0,1.0
2004-08-27,44.8,45.02,44.44,44.45,114200,10.4675122359234,10.5189151977962,10.3833982983133,10.3857347965802,488765.609696818,0.0,1.0
2004-08-30,44.24,44.6,44.2,44.6,106200,10.3366683329743,10.4207822705844,10.3273223399065,10.4207822705844,454526.337563943,0.0,1.0
2004-08-31,44.36,44.4,43.94,44.15,225800,10.3647063121777,10.3740523052455,10.2665733849659,10.3156398485718,966403.455950452,0.0,1.0
2004-09-01,44.45,44.52,44.14,44.3,165700,10.3857347965802,10.4020902844489,10.3133033503049,10.350687322576,709180.924052216,0.0,1.0
2004-09-02,45.07,45.07,44.29,44.35,184800,10.5305976891309,10.5305976891309,10.3483508243091,10.3623698139107,790927.186269462,0.0,1.0
2004-09-03,44.63,45.17,44.4,44.97,124400,10.4277917653853,10.5539626718004,10.3740523052455,10.5072327064615,532420.681666236,0.0,1.0
2004-09-07,44.74,45.03,44.33,44.63,129300,10.4534932463217,10.5212516960632,10.3576968173769,10.4277917653853,553392.235847624,0.0,1.0
2004-09-08,45.43,45.74,44.76,44.8,131100,10.614711626741,10.6871430730164,10.4581662428556,10.4675122359234,561096.072077524,0.0,1.0
2004-09-09,45.7,46.01,45.22,45.35,168000,10.6777970799486,10.750228526224,10.5656451631352,10.5960196406055,719024.714790418,0.0,1.0
2004-09-10,46.09,46.32,45.47,45.78,88800,10.7689205123596,10.8226599724993,10.6240576198088,10.6964890660842,380055.920674933,0.0,1.0
2004-09-13,46.31,47.0,45.95,45.95,85000,10.8203234742324,10.9815418546518,10.7362095366223,10.7362095366223,363792.266411818,0.0,1.0
2004-09-14,46.56,47.05,46.31,46.31,131500,10.8787359309061,10.9932243459865,10.8203234742324,10.8203234742324,562808.035684164,0.0,1.0
2004-09-15,45.97,46.69,45.81,46.42,145500,10.7408825331562,10.9091104083764,10.703498560885,10.8460249551688,622726.7619167,0.0,1.0
2004-09-16,45.91,46.28,45.8,45.97,70300,10.7268635435545,10.8133139794316,10.7011620626181,10.7408825331562,300877.603867657,0.0,1.0
2004-09-17,46.0,46.04,45.68,45.85,85800,10.747892027957,10.7572380210248,10.6731240834147,10.7128445539528,367216.193625107,0.0,1.0
2004-09-20,45.96,46.36,45.96,46.2,106400,10.7385460348892,10.8320059655671,10.7385460348892,10.794621993296,455382.319367266,0.0,1.0
2004-09-21,47.37,47.37,45.85,45.96,213600,11.0679922905288,11.0679922905288,10.7128445539528,10.7385460348892,914188.565947815,0.0,1.0
2004-09-22,47.0,47.52,46.5,47.25,233500,10.9815418546518,11.103039764533,10.8647169413044,11.0399543113254,999358.755378343,0.0,1.0
2004-09-23,53.03,53.28,49.54,49.54,1714600,12.3904503096209,12.4488627662946,11.5750124144563,11.5750124144563,7338331.99987886,0.0,1.0
2004-09-24,52.19,53.81,52.02,52.63,969500,12.1941844551973,12.5726971744428,12.1544639846592,12.296990378943,4149371.79160304,0.0,1.0
2004-09-27,52.4,52.73,51.52,51.94,273200,12.2432509188032,12.3203553616125,12.0376390713119,12.1357719985237,1169271.14333775,0.0,1.0
2004-09-28,52.49,53.0,51.89,52.4,276500,12.2642794032058,12.3834408148201,12.1240895071889,12.2432509188032,1183394.84309256,0.0,1.0
2004-09-29,53.66,54.15,52.5,52.58,363900,12.5376497004386,12.652138115519,12.2666159014727,12.2853078876083,1557458.89114424,0.0,1.0
2004-09-30,53.55,53.76,53.15,53.15,375500,12.5119482195022,12.561014683108,12.4184882888243,12.4184882888243,1607105.83573691,0.0,1.0
2004-10-01,52.95,53.16,52.35,53.15,474900,12.3717583234853,12.4208247870912,12.2315684274685,12.4184882888243,2032528.79198791,0.0,1.0
2004-10-04,53.07,53.59,52.71,53.0,333000,12.3997963026887,12.5212942125699,12.3156823650786,12.3834408148201,1425209.702531,0.0,1.0
2004-10-05,52.7,53.25,52.61,53.02,212600,12.3133458668116,12.4418532714937,12.2923173824091,12.388113811354,909908.656931209,0.0,1.0
2004-10-06,52.72,52.89,52.35,52.55,172400,12.3180188633455,12.3577393338836,12.2315684274685,12.2782983928074,737856.314463501,0.0,1.0
2004-10-07,52.25,52.82,51.9,52.8,188500,12.208203444799,12.341383846015,12.1264260054559,12.3367108494811,806762.849630915,0.0,1.0
2004-10-08,51.0,52.2,51.0,52.15,211400,11.9161411614306,12.1965209534643,11.9161411614306,12.1848384621296,904772.766111276,0.0,1.0
2004-10-11,51.26,51.35,50.64,51.17,269100,11.9768901163713,11.9979186007738,11.8320272238205,11.9558616319687,1151723.51636965,0.0,1.0
2004-10-12,52.57,52.71,51.28,51.47,342400,12.2829713893413,12.3156823650786,11.9815631129051,12.0259565799771,1465440.84728714,0.0,1.0
2004-10-13,51.3,51.54,51.0,51.12,548400,11.986236109439,12.0423120678458,11.9161411614306,11.944179140634,2347102.10470873,0.0,1.0
2004-10-14,50.51,51.35,49.93,51.2,362400,11.8016527463502,11.9979186007738,11.6661358468673,11.9628711267696,1551039.02761933,0.0,1.0
2004-10-15,50.46,50.78,50.14,50.51,248200,11.7899702550155,11.8647381995578,11.7152023104732,11.8016527463502,1062273.41792251,0.0,1.0
2004-10-18,51.05,51.05,50.15,50.36,298600,11.9278236527654,11.9278236527654,11.7175388087401,11.766605272346,1277980.83235963,0.0,1.0
2004-10-19,51.72,52.4,51.06,51.06,374700,12.0843690366508,12.2432509188032,11.9301601510323,11.9301601510323,1603681.90852363,0.0,1.0
2004-10-20,51.42,51.63,50.77,51.62,166100,12.0142740886424,12.0633405522483,11.8624017012908,12.0610040539813,710892.887658859,0.0,1.0
2004-10-21,53.07,53.27,51.34,51.62,448000,12.3997963026887,12.4465262680276,11.9955821025068,12.0610040539813,1917399.23944111,0.0,1.0
2004-10-22,51.64,53.22,51.64,53.07,362900,12.0656770505152,12.4348437766929,12.0656770505152,12.3997963026887,1553178.98212764,0.0,1.0
2004-10-25,52.18,52.46,51.0,51.75,242700,12.1918479569304,12.2572699084049,11.9161411614306,12.0913785314517,1038733.91833115,0.0,1.0
2004-10-26,52.64,52.82,51.38,52.1,230500,12.29932687721,12.341383846015,12.0049280955746,12.1731559707948,986519.028328515,0.0,1.0
2004-10-27,52.92,53.19,52.31,52.64,401600,12.3647488286845,12.4278342818921,12.2222224344007,12.29932687721,1718811.46107042,0.0,1.0
2004-10-28,54.68,55.7,52.98,52.98,811100,12.7759725236672,13.0142953468958,12.3787678182862,12.3787678182862,3471434.20337206,0.0,1.0
2004-10-29,54.76,55.34,54.1,54.75,248700,12.7946645098028,12.9301814092857,12.6404556241843,12.7923280115358,1064413.37243081,0.0,1.0
2004-11-01,55.41,55.41,53.74,54.7,411400,12.9465368971543,12.9465368971543,12.5563416865742,12.7806455202011,1760754.5694332,0.0,1.0
2004-11-02,55.45,56.51,55.38,55.6,473100,12.9558828902221,13.2035517065185,12.9395274023535,12.9909303642263,2024824.95575802,0.0,1.0
2004-11-03,56.3,56.4,55.52,55.8,419700,13.1544852429126,13.1778502255821,12.9722383780908,13.0376603295653,1796277.81427106,0.0,1.0
2004-11-04,56.26,56.26,55.6,55.62,263000,13.1451392498448,13.1451392498448,12.9909303642263,12.9956033607602,1125616.07136833,0.0,1.0
2004-11-05,56.49,56.5,55.4,56.29,241000,13.1988787099846,13.2012152082516,12.9442003988874,13.1521487446457,1031458.07300292,0.0,1.0
2004-11-08,56.4,57.09,55.91,56.5,310900,13.1778502255821,13.3390686060015,13.0633618105017,13.2012152082516,1330623.71326393,0.0,1.0
2004-11-09,57.03,57.24,56.25,56.4,262400,13.3250496163998,13.3741160800057,13.1428027515779,13.1778502255821,1123048.12595836,0.0,1.0
2004-11-10,56.12,57.64,55.77,57.43,320600,13.1124282741076,13.4675760106836,13.0306508347644,13.4185095470777,1372138.83072504,0.0,1.0
2004-11-11,56.09,56.33,55.5,56.25,139900,13.1054187793067,13.1614947377135,12.9675653815569,13.1428027515779,598759.271423688,0.0,1.0
2004-11-12,56.2,56.33,55.73,56.08,224300,13.1404662533109,13.1708623496264,13.0305726743242,13.1124083182505,959300.816044016,0.04,1.0
2004-11-15,56.0,56.75,56.0,56.18,303000,13.0937030282102,13.269065122338,13.0937030282102,13.1357899308009,1295890.09033141,0.0,1.0
2004-11-16,55.44,56.08,55.3,55.75,142100,12.9627659979281,13.1124083182505,12.9300317403576,13.0352489968343,607742.51431054,0.0,1.0
2004-11-17,57.33,57.54,55.54,55.54,444400,13.4046784751302,13.453779861486,12.9861476104785,12.9861476104785,1900638.79915274,0.0,1.0
2004-11-18,57.38,57.86,56.8,57.33,178200,13.4163692814054,13.5286010216472,13.2807559286132,13.4046784751302,762137.340254314,0.0,1.0
2004-11-19,55.77,57.44,55.77,57.38,140700,13.0399253193443,13.4303982489356,13.0399253193443,13.4163692814054,601754.903332113,0.0,1.0
2004-11-22,55.62,55.95,55.39,55.67,207800,13.0048529005188,13.082012221935,12.9510751916529,13.016543706794,888732.54379824,0.0,1.0
2004-11-23,55.76,56.34,55.08,55.37,195100,13.0375871580893,13.1732005108815,12.8785921927467,12.9463988691428,834416.358493922,0.0,1.0
2004-11-24,56.51,57.06,55.66,55.66,139000,13.2129492522171,13.3415481212442,13.0142055455389,13.0142055455389,594484.232858305,0.0,1.0
2004-11-26,55.69,56.8,55.69,56.52,44300,13.021220029304,13.2807559286132,13.021220029304,13.2152874134722,189465.118817431,0.0,1.0
2004-11-29,56.56,57.2,55.76,55.76,207700,13.2246400584923,13.3742823788147,13.0375871580893,13.0375871580893,888304.857299783,0.0,1.0
2004-11-30,55.16,56.7,55.16,56.4,260200,12.897297482787,13.2573743160628,12.897297482787,13.1872294784117,1112840.26899087,0.0,1.0
2004-12-01,55.9,56.4,55.41,55.41,178200,13.0703214156598,13.1872294784117,12.955751514163,12.955751514163,762137.340254317,0.0,1.0
2004-12-02,56.08,56.25,55.73,55.95,157700,13.1124083182505,13.1521570595861,13.0305726743242,13.082012221935,674461.608070177,0.0,1.0
2004-12-03,56.34,56.6,55.83,55.83,207500,13.1732005108815,13.2339927035125,13.0539542868746,13.0539542868746,887449.484302863,0.0,1.0
2004-12-06,56.0,56.3,55.73,55.9,189800,13.0937030282102,13.1638478658613,13.0305726743242,13.0703214156598,811748.974075584,0.0,1.0
2004-12-07,54.6,56.6,54.57,56.16,188700,12.7663604525049,13.2339927035125,12.7593459687398,13.1311136082908,807044.422592536,0.0,1.0
2004-12-08,54.73,55.12,54.06,54.06,144000,12.7967565488204,12.8879448377669,12.6400997447329,12.6400997447329,615868.557781267,0.0,1.0
2004-12-09,54.66,54.95,54.12,54.79,140400,12.7803894200352,12.8481960964313,12.6541287122631,12.8107855163507,600471.843836732,0.0,1.0
2004-12-10,54.92,55.21,54.38,54.67,114200,12.8411816126661,12.9089882890622,12.7149209048941,12.7827275812902,488417.981240422,0.0,1.0
2004-12-13,54.35,55.4,54.1,54.93,221500,12.707906421129,12.9534133529079,12.6494523897531,12.8435197739212,947325.594087155,0.0,1.0
2004-12-14,54.4,55.0,54.25,54.52,146100,12.7195972274042,12.8598869027064,12.6845248085786,12.7476551624646,624849.974248908,0.0,1.0
2004-12-15,54.12,54.83,53.91,54.42,185600,12.6541287122631,12.8201381613708,12.6050273259074,12.7242735499143,793786.1411403,0.0,1.0
2004-12-16,54.22,54.63,53.45,54.02,147700,12.6775103248135,12.7733749362701,12.4974719081756,12.6307470997128,631692.958224257,0.0,1.0
2004-12-17,53.98,54.39,53.83,54.22,370700,12.6213944546926,12.7172590661492,12.5863220358671,12.6775103248135,1585433.8497883,0.0,1.0
2004-12-20,53.64,54.24,53.55,54.08,165600,12.5418969720213,12.6821866473236,12.520853520726,12.644776067243,708248.841448457,0.0,1.0
2004-12-21,54.23,55.1,53.86,54.52,264800,12.6798484860686,12.8832685152568,12.5933365196322,12.7476551624646,1132513.84791999,0.0,1.0
2004-12-22,55.81,56.17,54.25,54.25,432200,13.0492779643645,13.1334517695458,12.6845248085786,12.6845248085786,1848461.04634071,0.0,1.0
2004-12-23,59.0,60.6,58.1,58.1,1535800,13.7951514047215,14.1692572055275,13.5847168917681,13.5847168917681,6568409.24333656,0.0,1.0
2004-12-27,58.2,60.1,57.83,59.85,526900,13.6080985043185,14.0523491427756,13.5215865378821,13.9938951113997,2253480.16038158,0.0,1.0
2004-12-28,59.34,59.47,58.3,58.3,274200,13.8746488873927,13.9050449837082,13.6314801168688,13.6314801168688,1172716.37877516,0.0,1.0
2004-12-29,58.89,59.78,58.54,59.5,225900,13.769431630916,13.9775279826144,13.6875959869897,13.9120594674733,966143.800019363,0.0,1.0
2004-12-30,58.65,59.54,58.44,58.8,144200,13.7133157607951,13.9214121124935,13.6642143744394,13.7483881796207,616723.930778186,0.0,1.0
2004-12-31,58.54,59.35,58.3,58.81,276900,13.6875959869897,13.8769870486478,13.6314801168688,13.7507263408757,1184263.91423356,0.0,1.0
2005-01-03,57.72,58.34,57.51,58.0,306600,13.4958667640767,13.640832761889,13.4467653777209,13.5613352792177,1311286.80427594,0.0,1.0
2005-01-04,56.69,58.05,56.61,57.72,321800,13.2550361548078,13.5730260854929,13.2363308647675,13.4958667640767,1376295.15204174,0.0,1.0
2005-01-05,56.07,56.96,55.7,56.5,300500,13.1100701569955,13.3181665086938,13.0235581905591,13.2106110909621,1285197.92786993,0.0,1.0
2005-01-06,56.6,56.99,55.98,56.07,393900,13.2339927035125,13.3251809924589,13.0890267057001,13.1100701569955,1684657.11743083,0.0,1.0
2005-01-07,57.46,57.64,56.36,56.77,396900,13.4350745714457,13.4771614740364,13.1778768333915,13.2737414448481,1697487.71238461,0.0,1.0
2005-01-10,56.77,57.42,56.74,57.3,185400,13.2737414448481,13.4257219264255,13.266726961083,13.3976639913651,792930.768143378,0.0,1.0
2005-01-11,56.72,57.27,56.35,56.88,271900,13.2620506385729,13.3906495076,13.1755386721365,13.2994612186535,1162879.5893106,0.0,1.0
2005-01-12,57.08,57.29,56.1,56.6,302300,13.3462244437543,13.39532583011,13.1170846407606,13.2339927035125,1292896.28484219,0.0,1.0
2005-01-13,56.96,57.89,56.9,57.15,408200,13.3181665086938,13.5356155054123,13.3041375411636,13.3625915725395,1745816.2867105,0.0,1.0
2005-01-14,57.44,57.47,56.96,56.96,117600,13.4303982489356,13.4374127327007,13.3181665086938,13.3181665086938,502959.322188033,0.0,1.0
2005-01-18,58.0,58.14,57.32,57.44,152400,13.5613352792177,13.5940695367882,13.4023403138752,13.4303982489356,651794.223651839,0.0,1.0
2005-01-19,57.18,57.95,57.0,57.95,139900,13.3696060563046,13.5496444729425,13.327519153714,13.5496444729425,598333.411344439,0.0,1.0
2005-01-20,56.74,57.24,56.36,57.13,221600,13.266726961083,13.3836350238349,13.1778768333915,13.3579152500294,947753.280585612,0.0,1.0
2005-01-21,56.6,57.17,56.17,56.74,149600,13.2339927035125,13.3672678950496,13.1334517695458,13.266726961083,639819.001694979,0.0,1.0
2005-01-24,56.42,57.25,56.32,56.6,215500,13.1919058009218,13.3859731850899,13.1685241883714,13.2339927035125,921664.4041796,0.0,1.0
2005-01-25,56.43,57.04,56.22,56.46,164700,13.1942439621768,13.3368717987341,13.145142575821,13.2012584459419,704399.662962323,0.0,1.0
2005-01-26,57.33,57.56,56.41,56.53,178500,13.4046784751302,13.4584561839961,13.1895676396667,13.2176255747272,763420.399749693,0.0,1.0
2005-01-27,58.14,58.28,57.36,57.66,360200,13.5940695367882,13.6268037943588,13.4116929588953,13.4818377965464,1540526.76745008,0.0,1.0
2005-01-28,57.5,58.19,57.0,58.02,189900,13.4444272164658,13.6057603430634,13.327519153714,13.5660116017278,812176.660574045,0.0,1.0
2005-01-31,57.29,57.92,56.6,57.51,222400,13.39532583011,13.5426299891774,13.2339927035125,13.4467653777209,951174.77257329,0.0,1.0
2005-02-01,56.76,57.4,56.71,57.4,150000,13.2714032835931,13.4210456039155,13.2597124773179,13.4210456039155,641529.747688816,0.0,1.0
2005-02-02,57.2,57.21,56.61,56.61,147200,13.3742823788147,13.3766205400697,13.2363308647675,13.2363308647675,629554.52573196,0.0,1.0
2005-02-03,58.39,58.54,57.1,57.1,178100,13.6525235681642,13.6875959869897,13.3509007662643,13.3509007662643,761709.653755855,0.0,1.0
2005-02-04,59.81,59.93,58.22,58.3,233600,13.9845424663795,14.01260040144,13.6127748268285,13.6314801168688,999075.660400719,0.0,1.0
2005-02-07,59.87,60.09,59.71,59.81,189200,13.9985714339097,14.0500109815206,13.9611608538291,13.9845424663795,809182.85508483,0.0,1.0
2005-02-08,59.95,60.0,59.14,59.59,194900,14.01727672395,14.0289675302252,13.827885662292,13.9331029187687,833560.985497006,0.0,1.0
2005-02-09,59.0,59.96,58.73,59.8,240200,13.7951514047215,14.0196148852051,13.7320210508354,13.9822043051245,1027302.96929902,0.0,1.0
2005-02-10,58.55,59.2,58.16,59.05,500800,13.6992867932649,13.8513711043772,13.6080362065976,13.8162747248897,2140391.71837878,0.04,1.0
2005-02-11,59.2,59.39,58.34,58.47,153200,13.8513711043772,13.8958265183946,13.6501518619825,13.6805687242049,654768.393082324,0.0,1.0
2005-02-14,59.53,59.76,59.05,59.21,167400,13.9285831392495,13.982397587797,13.8162747248897,13.8537108630097,715458.413851055,0.0,1.0
2005-02-15,59.15,59.5,58.86,59.3,113000,13.8396723112147,13.9215638633521,13.7718193108723,13.8747686907021,482955.799075083,0.0,1.0
2005-02-16,57.85,59.2,57.54,59.14,322900,13.5355036889902,13.8513711043772,13.4629711713828,13.8373325525822,1380056.88071986,0.0,1.0
2005-02-17,57.88,58.27,57.65,58.12,189700,13.5425229648877,13.633773551555,13.4887085163403,13.5986771720676,810767.390128701,0.0,1.0
2005-02-18,56.34,57.96,56.08,57.96,353700,13.1822001354833,13.5612410339476,13.1213664110384,13.5612410339476,1511694.39055625,0.0,1.0
2005-02-22,56.0,56.3,55.34,55.85,239600,13.1026483419784,13.1728411009533,12.9482242722337,13.067551962491,1024037.25184416,0.0,1.0
2005-02-23,55.2,56.1,55.06,55.99,195000,12.9154676513787,13.1260459283034,12.8827110305238,13.1003085833459,833419.299288862,0.0,1.0
2005-02-24,55.34,55.57,54.8,55.26,132200,12.9482242722337,13.0020387207811,12.8218773060789,12.9295062031737,565015.5454666,0.0,1.0
2005-02-25,55.86,55.96,54.99,55.25,183300,13.0698917211235,13.0932893074484,12.8663327200963,12.9271664445412,783414.141331527,0.0,1.0
2005-02-28,55.52,56.11,55.17,55.66,163700,12.9903399276186,13.1283856869359,12.9084483754812,13.0230965484735,699644.816890187,0.0,1.0
2005-03-01,57.02,57.4,55.7,55.7,272800,13.341303722493,13.4302145505279,13.0324555830035,13.0324555830035,1165932.2299795,0.0,1.0
2005-03-02,56.73,57.17,56.66,57.17,90600,13.2734507221506,13.3764001019805,13.2570724117231,13.3764001019805,387219.428284979,0.0,1.0
2005-03-03,56.68,57.04,56.42,56.9,138200,13.2617519289881,13.345983239758,13.2009182045432,13.3132266189031,590659.216213954,0.0,1.0
2005-03-04,57.62,57.62,56.8,56.93,132400,13.4816892404428,13.4816892404428,13.2898290325781,13.3202458948005,565870.334491513,0.0,1.0
2005-03-07,57.4,58.28,57.4,58.0,95100,13.4302145505279,13.6361133101875,13.4302145505279,13.5706000684776,406452.18134549,0.0,1.0
2005-03-08,57.0,57.75,56.88,57.47,83200,13.336624205228,13.5121061026652,13.3085471016381,13.4465928609553,355592.234363248,0.0,1.0
2005-03-09,56.6,57.08,56.37,57.05,66700,13.2430338599282,13.355342274288,13.1892194113808,13.3483229983905,285072.139808036,0.0,1.0
2005-03-10,56.81,56.92,55.65,56.45,122300,13.2921687912106,13.317906136168,13.020756789841,13.2079374804407,522703.488733475,0.0,1.0
2005-03-11,56.83,57.54,56.5,56.6,136700,13.2968483084756,13.4629711713828,13.2196362736032,13.2430338599282,584248.298527114,0.0,1.0
2005-03-14,57.55,57.67,56.89,57.01,90600,13.4653109300153,13.4933880336053,13.3108868602706,13.3389639638605,387219.428284979,0.0,1.0
2005-03-15,58.58,59.19,58.35,58.45,436700,13.7063060691624,13.8490313457447,13.652491620615,13.67588920694,1866431.83589459,0.0,1.0
2005-03-16,58.31,58.6,58.13,58.59,204100,13.643132586085,13.7109855864274,13.6010169307001,13.7086458277949,872312.199922342,0.0,1.0
2005-03-17,58.99,59.0,58.12,58.56,166700,13.8022361730947,13.8045759317272,13.5986771720676,13.7016265518974,712466.652263865,0.0,1.0
2005-03-18,58.8,59.39,58.77,59.02,155200,13.7577807590773,13.8958265183946,13.7507614831798,13.8092554489922,663316.283331443,0.0,1.0
2005-03-21,59.35,59.93,59.09,59.29,201500,13.8864674838646,14.0221734845494,13.8256337594197,13.8724289320696,861199.942598491,0.0,1.0
2005-03-22,61.83,62.78,60.95,62.5,872900,14.4667276247237,14.6890046948108,14.260828865064,14.6234914531009,3730726.69922689,0.0,1.0
2005-03-23,61.82,63.06,61.75,62.8,806600,14.4643878660912,14.7545179365207,14.4480095556637,14.6936842120758,3447364.13746868,0.0,1.0
2005-03-24,62.21,62.59,62.0,62.42,444400,14.5556384527585,14.6445492807934,14.5065035214761,14.6047733840409,1899341.21335369,0.0,1.0
2005-03-28,62.33,63.12,62.21,62.21,367400,14.5837155563485,14.7685564883157,14.5556384527585,14.5556384527585,1570247.4387627,0.0,1.0
2005-03-29,62.16,62.92,62.05,62.25,252400,14.543939659596,14.7217613156657,14.5182023146386,14.5649974872885,1078743.74943851,0.0,1.0
2005-03-30,63.37,63.74,62.32,62.34,366200,14.8270504541281,14.9136215235304,14.581375797716,14.586055314981,1565118.70461323,0.0,1.0
2005-03-31,64.49,64.95,63.41,63.57,381800,15.0891034209676,15.1967323180625,14.836409488658,14.873845626778,1631792.24855635,0.0,1.0
2005-04-01,64.75,65.0,63.92,64.6,529800,15.1499371454125,15.2084311112249,14.9557371789153,15.1148407659251,2264336.12699097,0.0,1.0
2005-04-04,63.66,65.0,63.53,64.78,340400,14.8949034544704,15.2084311112249,14.864486592248,15.15695642131,1454850.92039964,0.0,1.0
2005-04-05,64.39,64.5,63.25,63.66,245600,15.0657058346427,15.0914431796001,14.7989733505381,14.8949034544704,1049680.92259151,0.0,1.0
2005-04-06,64.11,65.07,64.11,64.22,188100,15.0001925929328,15.2248094216524,15.0001925929328,15.0259299378902,803929.077929408,0.0,1.0
2005-04-07,64.45,65.0,63.97,64.12,186100,15.0797443864376,15.2084311112249,14.9674359720778,15.0025323515653,795381.187680295,0.0,1.0
2005-04-08,63.86,64.62,63.7,64.32,243500,14.9416986271204,15.1195202831901,14.9042624890004,15.0493275242152,1040705.63782994,0.0,1.0
2005-04-11,63.14,64.12,62.9,63.98,211900,14.7732360055806,15.0025323515653,14.7170817984007,14.9697757307103,905648.971893899,0.0,1.0
2005-04-12,63.0,63.15,62.31,63.15,279400,14.7404793847257,14.7755757642131,14.5790360390835,14.7755757642131,1194140.26780158,0.0,1.0
2005-04-13,63.77,64.37,63.0,63.01,433800,14.9206407994279,15.0610263173777,14.7404793847257,14.7428191433582,1854037.39503338,0.0,1.0
2005-04-14,62.62,63.77,62.47,63.77,286900,14.6515685566908,14.9206407994279,14.6164721772034,14.9206407994279,1226194.85623577,0.0,1.0
2005-04-15,61.9,63.05,61.73,62.42,266900,14.4831059351511,14.7521781778882,14.4433300383987,14.6047733840409,1140715.9537446,0.0,1.0
2005-04-18,63.33,63.7,61.9,61.9,346000,14.8176914195981,14.9042624890004,14.4831059351511,14.4831059351511,1478785.01309716,0.0,1.0
2005-04-19,64.18,64.45,63.05,63.33,470000,15.0165709033603,15.0797443864376,14.7521781778882,14.8176914195981,2008754.20854238,0.0,1.0
2005-04-20,63.4,64.95,63.09,64.21,297800,14.8340697300255,15.1967323180625,14.7615372124182,15.0235901792577,1272780.85809345,0.0,1.0
2005-04-21,65.67,65.67,63.82,63.85,418900,15.3651949396022,15.3651949396022,14.9323395925904,14.9393588684879,1790355.61267745,0.0,1.0
2005-04-22,65.92,66.9,65.38,65.9,350300,15.4236889054146,15.6529852513992,15.2973419392598,15.4190093881496,1497162.97713276,0.0,1.0
2005-04-25,66.83,67.0,65.76,66.5,328600,15.6366069409717,15.6763828377242,15.3862527672946,15.5593949060994,1404418.36792985,0.0,1.0
2005-04-26,64.72,67.09,64.58,67.03,278100,15.142917869515,15.6974406654166,15.1101612486601,15.6834021136216,1188584.13913966,0.0,1.0
2005-04-27,65.43,65.9,63.8,64.48,277100,15.3090407324223,15.4190093881496,14.9276600753254,15.0867636623351,1184310.19401509,0.0,1.0
2005-04-28,64.97,66.03,64.86,65.0,361400,15.2014118353274,15.449426250372,15.17567449037,15.2084311112249,1544603.76801536,0.0,1.0
2005-04-29,64.76,65.82,64.24,65.21,278800,15.152276904045,15.4002913190896,15.0306094551552,15.2575660425073,1191575.90072685,0.0,1.0
2005-05-02,67.07,67.3,64.99,64.99,404700,15.6927611481516,15.746575596699,15.2060913525924,15.2060913525924,1729665.59190873,0.0,1.0
2005-05-03,66.2,67.01,66.0,67.01,407100,15.4892021471245,15.6787225963567,15.4424069744745,15.6787225963567,1739923.06020767,0.0,1.0
2005-05-04,65.84,66.39,65.81,66.35,360200,15.4049708363546,15.5336575611419,15.3979515604571,15.5242985266119,1539475.03386589,0.0,1.0
2005-05-05,65.53,66.17,65.05,66.0,237300,15.3324383187472,15.482182871227,15.2201299043874,15.4424069744745,1014207.17805768,0.0,1.0
2005-05-06,65.08,65.68,64.88,65.6,163800,15.2271491802849,15.3675346982347,15.180354007635,15.3488166291747,700072.211402643,0.0,1.0
2005-05-09,65.32,65.35,64.7,65.08,183600,15.2833033874648,15.2903226633623,15.13823835225,15.2271491802849,784696.324868897,0.0,1.0
2005-05-10,65.05,66.05,64.9,65.54,387700,15.2201299043874,15.454105767637,15.1850335249,15.3347780773797,1657008.52479124,0.0,1.0
2005-05-11,64.45,65.34,64.37,65.2,209400,15.0797443864376,15.2879829047298,15.0610263173777,15.2552262838749,894964.109082503,0.0,1.0
2005-05-12,63.62,65.0,63.41,64.42,362000,14.8855444199405,15.2084311112249,14.836409488658,15.0727251105402,1547168.13509009,0.0,1.0
2005-05-13,63.56,64.39,63.05,63.48,156200,14.8808649026755,15.0751870843813,14.7614621163261,14.8621350538364,667170.360387788,0.04,1.0
2005-05-16,64.39,64.43,63.56,63.76,180800,15.0751870843813,15.0845520088008,14.8808649026755,14.9276895247733,772243.285263202,0.0,1.0
2005-05-17,65.54,65.67,64.21,64.4,259400,15.3444286614435,15.3748646658071,15.0330449244933,15.0775283154862,1107964.09401148,0.0,1.0
2005-05-18,65.77,65.98,65.05,65.75,150300,15.398276976856,15.4474428300586,15.229708337304,15.3935945146462,641969.943446124,0.0,1.0
2005-05-19,66.5,66.56,65.53,65.85,156800,15.5691868475129,15.5832342341422,15.3420874303386,15.4170068256951,669733.114653043,0.0,1.0
2005-05-20,65.99,66.75,65.91,66.75,248500,15.4497840611635,15.6277176251351,15.4310542123244,15.6277176251351,1061407.39152603,0.0,1.0
2005-05-23,67.05,67.15,65.7,66.03,262200,15.6979545582818,15.7213668693307,15.3818883591218,15.4591489855831,1119923.61391599,0.0,1.0
2005-05-24,67.71,67.71,66.97,67.31,310000,15.8524758112045,15.8524758112045,15.6792247094427,15.7588265670089,1324089.70371456,0.0,1.0
2005-05-25,67.05,67.89,67.05,67.67,322700,15.6979545582818,15.8946179710925,15.6979545582818,15.8431108867849,1378334.66899577,0.0,1.0
2005-05-26,67.82,67.95,67.16,67.2,214300,15.8782293533583,15.9086653577218,15.7237081004356,15.7330730248551,915330.398406548,0.0,1.0
2005-05-27,68.92,68.96,67.9,67.9,204600,16.1357647748961,16.1451296993156,15.8969592021974,15.8969592021974,873899.204451609,0.0,1.0
2005-05-31,69.3,69.3,68.3,68.86,357100,16.2247315568818,16.2247315568818,15.9906084463929,16.1217173882667,1525265.91353701,0.0,1.0
2005-06-01,69.85,70.36,69.2,69.29,313200,16.3534992676508,16.4729020540001,16.201319245833,16.222390325777,1337757.72646258,0.0,1.0
2005-06-02,70.46,70.54,69.56,69.68,177900,16.496314365049,16.5150442138881,16.285603565609,16.3136983388676,759856.639647808,0.0,1.0
2005-06-03,70.02,71.52,69.9,70.83,461400,16.3933001964339,16.7444848621672,16.3652054231752,16.5829399159299,1970758.02998032,0.0,1.0
2005-06-06,70.34,70.4,69.31,70.18,158700,16.4682195917903,16.4822669784197,16.2270727879867,16.4307598941121,677848.503159682,0.0,1.0
2005-06-07,69.86,70.98,69.85,70.48,118600,16.3558404987556,16.6180583825032,16.3534992676508,16.5009968272588,506571.09309854,0.0,1.0
2005-06-08,69.87,70.27,69.33,70.06,165400,16.3581817298605,16.4518309740561,16.2317552501965,16.4026651208534,706465.925788352,0.0,1.0
2005-06-09,70.51,70.61,69.75,69.89,128300,16.5080205205734,16.5314328316223,16.3300869566019,16.3628641920703,548002.28705348,0.0,1.0
2005-06-10,70.49,70.76,69.81,70.41,140500,16.5033380583637,16.5665512981957,16.3441343432312,16.4846082095245,600111.623780308,0.0,1.0
2005-06-13,69.7,70.5,69.7,70.46,152700,16.3183808010774,16.5056792894685,16.3183808010774,16.496314365049,652220.960507142,0.0,1.0
2005-06-14,69.39,69.85,69.2,69.8,233200,16.2458026368259,16.3534992676508,16.201319245833,16.3417931121263,996057.157762049,0.0,1.0
2005-06-15,69.3,70.2,68.9,69.54,212800,16.2247315568818,16.4354423563219,16.1310823126863,16.2809211033992,908923.512743419,0.0,1.0
2005-06-16,69.58,70.25,69.46,69.5,187500,16.2902860278187,16.4471485118463,16.2621912545601,16.2715561789796,800860.707891875,0.0,1.0
2005-06-17,69.88,70.23,69.65,69.78,134200,16.3605229609654,16.4424660496365,16.306674645553,16.3371106499165,573202.703995144,0.0,1.0
2005-06-20,69.76,70.35,69.51,69.89,138300,16.3324281877067,16.4705608228952,16.2738974100845,16.3628641920703,590714.858141047,0.0,1.0
2005-06-21,69.78,70.13,69.58,69.84,135200,16.3371106499165,16.4190537385876,16.2902860278187,16.3511580365459,577473.961103901,0.0,1.0
2005-06-22,69.8,70.02,69.63,69.74,163800,16.3417931121263,16.3933001964339,16.3019921833432,16.327745725497,699631.91441434,0.0,1.0
2005-06-23,69.0,69.8,68.87,69.79,146400,16.1544946237352,16.3417931121263,16.1240586193716,16.3394518810214,625312.040721973,0.0,1.0
2005-06-24,68.64,69.38,68.29,69.03,201400,16.0702103039592,16.243461405721,15.988267215288,16.1615183170498,860231.181703588,0.0,1.0
2005-06-27,67.95,68.6,67.73,68.54,170500,15.9086653577218,16.0608453795396,15.8571582734143,16.0467979929103,728249.33704301,0.0,1.0
2005-06-28,68.0,68.89,67.99,68.4,399500,15.9203715132463,16.1287410815814,15.9180302821414,16.0140207574418,1706367.21494828,0.0,1.0
2005-06-29,67.29,68.0,67.28,68.0,393000,15.7541441047991,15.9203715132463,15.7518028736942,15.9203715132463,1678604.04374137,0.0,1.0
2005-06-30,67.8,68.29,67.17,67.28,316100,15.8735468911485,15.988267215288,15.7260493315405,15.7518028736942,1350144.37207798,0.0,1.0
2005-07-01,68.09,68.31,66.99,67.8,236000,15.9414425931903,15.9929496774978,15.6839071716525,15.8735468911485,1008016.67766657,0.0,1.0
2005-07-05,68.59,68.9,67.82,68.12,256000,16.0585041484347,16.1310823126863,15.8782293533583,15.9484662865049,1093441.8198417,0.0,1.0
2005-07-06,67.46,68.55,67.18,68.49,183100,15.7939450335822,16.0491392240152,15.7283905626453,16.0350918373858,782067.176613345,0.0,1.0
2005-07-07,65.37,67.05,65.37,66.72,573600,15.3046277326604,15.6979545582818,15.3046277326604,15.6206939318204,2449993.07758282,0.0,1.0
2005-07-08,65.2,65.94,64.79,65.36,517200,15.2648268038773,15.4380779056391,15.1688363285768,15.3022865015555,2209094.17664894,0.0,1.0
2005-07-11,65.23,65.99,64.44,65.21,400900,15.271850497192,15.4497840611635,15.0868932399057,15.2671680349822,1712346.97490054,0.0,1.0
2005-07-12,65.24,65.55,65.03,65.17,612200,15.2741917282968,15.3467698925484,15.2250258750942,15.2578031105626,2614863.60198083,0.0,1.0
2005-07-13,65.72,66.15,65.25,65.25,707600,15.3865708213315,15.4872437588418,15.2765329594017,15.2765329594017,3022341.53015621,0.0,1.0
2005-07-14,64.35,65.61,63.74,65.55,419200,15.0658221599617,15.3608172791777,14.9230070625635,15.3467698925484,1790510.97999079,0.0,1.0
2005-07-15,63.75,64.39,63.46,64.1,414800,14.9253482936684,15.0751870843813,14.8574525916266,15.0072913823395,1771717.44871226,0.0,1.0
2005-07-18,63.47,63.73,63.4,63.63,295200,14.8597938227315,14.9206658314586,14.8434052049972,14.8972535204097,1260875.09850496,0.0,1.0
2005-07-19,63.15,63.75,62.8,63.57,506400,14.784874427375,14.9253482936684,14.7029313387039,14.8832061337804,2162964.59987437,0.0,1.0
2005-07-20,65.0,65.11,62.54,63.15,476100,15.2180021817795,15.2437557239333,14.6420593299768,14.784874427375,2033545.50947904,0.0,1.0
2005-07-21,63.13,64.16,61.15,63.53,1091600,14.7801919651652,15.0213387689688,14.3166282063972,14.8738412093608,4662504.25991878,0.0,1.0
2005-07-22,64.51,64.7,62.89,63.7,687500,15.1032818576399,15.1477652486328,14.7240024186479,14.9136421381439,2936489.26227021,0.0,1.0
2005-07-25,65.46,65.73,64.77,65.25,465600,15.3256988126044,15.3889120524364,15.1641538663671,15.2765329594017,1988697.3098371,0.0,1.0
2005-07-26,66.4,66.64,65.0,65.29,559000,15.545774536464,15.6019640829813,15.2180021817795,15.2858978838213,2387632.72379497,0.0,1.0
2005-07-27,65.72,66.84,65.57,66.62,349300,15.3865708213315,15.6487887050791,15.3514523547582,15.5972816207716,1491950.1080887,0.0,1.0
2005-07-28,66.48,66.64,65.4,65.4,300800,15.5645043853031,15.6019640829813,15.3116514259751,15.3116514259751,1284794.138314,0.0,1.0
2005-07-29,66.24,66.49,65.78,66.23,174500,15.5083148387858,15.566845616408,15.4006182079609,15.5059736076809,745334.365478034,0.0,1.0
2005-08-01,66.25,66.5,65.79,66.23,179800,15.5106560698907,15.5691868475129,15.4029594390658,15.5059736076809,767972.028154444,0.0,1.0
2005-08-02,66.88,66.9,66.21,66.5,260000,15.6581536294987,15.6628360917085,15.5012911454711,15.5691868475129,1110526.84827673,0.0,1.0
2005-08-03,66.87,67.1,66.46,66.91,302400,15.6558123983938,15.7096607138062,15.5598219230933,15.6651773228133,1291628.14968801,0.0,1.0
2005-08-04,67.68,67.8,66.5,66.87,375600,15.8454521178898,15.8735468911485,15.5691868475129,15.6558123983938,1604284.170049,0.0,1.0
2005-08-05,66.68,67.66,66.47,67.6,239000,15.6113290074009,15.84076965568,15.5621631541982,15.8267222690507,1020830.44899284,0.0,1.0
2005-08-08,66.65,67.05,66.35,66.76,133000,15.6043053140862,15.6979545582818,15.5340683809395,15.63005885624,568077.195464636,0.0,1.0
2005-08-09,67.21,67.28,66.65,66.66,227300,15.73541425596,15.7518028736942,15.6043053140862,15.6066465451911,970856.740820388,0.0,1.0
2005-08-10,67.34,68.35,67.09,67.8,206800,15.7658502603236,16.0023146019174,15.7073194827013,15.8735468911485,883295.970090875,0.0,1.0
2005-08-11,68.08,68.2,67.47,67.59,97500,15.9391013620854,15.967196135344,15.7962862646871,15.8243810379458,416447.568103773,0.0,1.0
2005-08-12,67.7,68.08,67.6,68.03,114800,15.8501345800996,15.9391013620854,15.8267222690507,15.9273952065609,490340.316085263,0.0,1.0
2005-08-15,67.12,67.52,66.72,67.41,138000,15.7237081004356,15.8174131546694,15.6300030462017,15.7916442647551,589082.4187803,0.04,1.0
2005-08-16,66.69,67.28,66.53,66.9,144400,15.6229751671342,15.7611901221291,15.5854931454407,15.672170320607,616402.183129533,0.0,1.0
2005-08-17,66.75,67.02,66.0,66.67,154900,15.6370309252693,15.7002818368771,15.4613339485809,15.6182899144225,661223.671514989,0.0,1.0
2005-08-18,66.28,66.6,66.0,66.6,196000,15.5269274865445,15.6018915299316,15.4613339485809,15.6018915299316,836667.783195212,0.0,1.0
2005-08-19,65.93,66.15,65.64,66.14,135700,15.4449355640899,15.4964733439185,15.3769993997704,15.4941307175627,579264.378467298,0.0,1.0
2005-08-22,65.88,66.3,65.8,65.83,179100,15.4332224323107,15.5316127392562,15.414481421464,15.4215093005315,764526.530460522,0.0,1.0
2005-08-23,66.62,66.63,65.71,66.08,183700,15.6065767826433,15.6089194089991,15.3933977842613,15.4800749594276,784162.611086531,0.0,1.0
2005-08-24,64.4,67.07,64.4,66.47,551600,15.0865137316456,15.7119949686563,15.0865137316456,15.5714373873056,2354622.18984937,0.0,1.0
2005-08-25,64.92,65.47,64.61,64.62,212100,15.2083303021495,15.337174751721,15.1357088851183,15.1380515114742,905394.065386248,0.0,1.0
2005-08-26,65.33,65.54,64.78,65.11,140300,15.3043779827392,15.353573136212,15.1755335331677,15.2528402029106,598900.459093306,0.0,1.0
2005-08-29,66.52,66.55,65.19,65.29,173500,15.5831505190848,15.5901783981524,15.2715812137574,15.2950074773158,740621.736654945,0.0,1.0
2005-08-30,65.66,66.4,65.32,66.4,76800,15.3816846524821,15.5550390028147,15.3020353563834,15.5550390028147,327837.172190777,0.0,1.0
2005-08-31,65.78,66.3,64.97,66.15,345300,15.4097961687523,15.5316127392562,15.2200434339288,15.4964733439185,1473986.66090462,0.0,1.0
2005-09-01,65.6,66.28,64.58,65.68,248900,15.367628894347,15.5269274865445,15.1286810060508,15.3863699051938,1062482.71039433,0.0,1.0
2005-09-02,65.42,66.08,65.09,65.85,91900,15.3254616199418,15.4800749594276,15.2481549501989,15.4261945532432,392294.741202245,0.0,1.0
2005-09-06,65.7,66.04,65.31,65.42,102600,15.3910551579055,15.4707044540042,15.2996927300275,15.3254616199418,437969.972223615,0.0,1.0
2005-09-07,65.14,65.7,64.67,65.7,167500,15.2598680819781,15.3910551579055,15.1497646432534,15.3910551579055,715009.457577542,0.0,1.0
2005-09-08,65.0,65.25,64.62,65.14,216500,15.2270713129963,15.2856369718924,15.1380515114742,15.2598680819781,924176.403376342,0.0,1.0
2005-09-09,69.13,69.14,64.98,64.98,738900,16.1945759979605,16.1969186243164,15.2223860602846,15.2223860602846,3154152.16838236,0.0,1.0
2005-09-12,69.4,71.59,69.4,70.25,452900,16.2578269095684,16.7708620814985,16.2578269095684,16.4569501498152,1933300.19902607,0.0,1.0
2005-09-13,69.13,70.11,68.98,69.65,198200,16.1945759979605,16.4241533808334,16.1594366026228,16.3163925684645,846058.95219026,0.0,1.0
2005-09-14,68.62,70.06,68.34,69.14,148100,16.0751020538124,16.4124402490542,16.0095085158487,16.1969186243164,632196.421893932,0.0,1.0
2005-09-15,69.41,70.17,68.56,68.7,261700,16.2601695359242,16.4382091389685,16.0610462956773,16.0938430646592,1117122.23909279,0.0,1.0
2005-09-16,69.12,69.85,68.75,69.55,239400,16.1922333716047,16.3632450955814,16.1055561964384,16.292966304906,1021929.93518843,0.0,1.0
2005-09-19,69.5,69.97,68.546,68.9,175300,16.2812531731268,16.3913566118516,16.0577666187792,16.1406955917761,748305.420378166,0.0,1.0
2005-09-20,68.67,69.55,68.53,69.3,330100,16.0868151855916,16.292966304906,16.0540184166098,16.2344006460099,1409102.2205752,0.0,1.0
2005-09-21,67.98,69.1,67.98,68.7,291400,15.9251739670383,16.187548118893,15.9251739670383,16.0938430646592,1243903.02052594,0.0,1.0
2005-09-22,67.51,68.41,67.5,68.23,305200,15.8150705283135,16.0259069003396,15.8127279019577,15.9837396259344,1302811.26240397,0.0,1.0
2005-09-23,76.03,77.17,70.75,71.2,2220500,17.810988183494,18.0780475880604,16.5740814676075,16.6794996536206,9478677.6152294,0.0,1.0
2005-09-26,77.98,78.2,75.13,76.0,890500,18.2678003228839,18.3193381027125,17.6001518114679,17.8039603044264,3801289.08640476,0.0,1.0
2005-09-27,77.45,78.81,77.02,77.8,636700,18.1436411260241,18.4622383104191,18.0429081927227,18.2256330484787,2717889.68143056,0.0,1.0
2005-09-28,78.05,78.23,77.16,77.7,349500,18.2841987073748,18.32636598178,18.0757049617045,18.2022067849202,1491915.25625881,0.0,1.0
2005-09-29,77.16,78.01,76.65,78.0,780200,18.0757049617045,18.2748282019514,17.9562310175564,18.2724855755956,3330450.02269849,0.0,1.0
2005-09-30,77.72,77.95,76.93,77.16,344200,18.2068920376319,18.2607724438163,18.0218245555201,18.0757049617045,1469291.0764071,0.0,1.0
2005-10-03,80.71,81.05,77.41,77.72,726300,18.9073373180297,18.9869866141285,18.1342706206007,18.2068920376319,3100366.38231981,0.0,1.0
2005-10-04,80.75,84.14,80.58,81.69,1329700,18.9167078234531,19.7108581580848,18.8768831754037,19.1369147009026,5676107.91487077,0.0,1.0
2005-10-05,78.57,80.88,78.5599,80.88,449400,18.4060152778788,18.9471619660791,18.4036492252594,18.9471619660791,1918359.70289759,0.0,1.0
2005-10-06,79.0,80.11,78.3,78.5,789000,18.5067482111801,18.766779736679,18.3427643662709,18.3896168933878,3368014.69867868,0.0,1.0
2005-10-07,80.02,80.1,78.76,78.76,520900,18.7456960994764,18.7644371103231,18.4505251786398,18.4505251786398,2223572.69523666,0.0,1.0
2005-10-10,81.05,82.08,79.66,80.02,658500,18.9869866141285,19.2282771287806,18.6613615506659,18.7456960994764,2810947.62874513,0.0,1.0
2005-10-11,81.42,82.66,80.7,81.5,650100,19.0736637892948,19.3641494574196,18.9049946916739,19.0924048001415,2775090.43803676,0.0,1.0
2005-10-12,81.16,82.68,80.91,81.42,836100,19.0127555040428,19.3688347101313,18.9541898451466,19.0736637892948,3569071.0894363,0.0,1.0
2005-10-13,80.29,81.9,80.11,81.16,426500,18.8089470110842,19.1861098543753,18.766779736679,19.0127555040428,1820606.1710855,0.0,1.0
2005-10-14,81.47,82.24,79.95,80.49,618800,19.085376921074,19.2657591504741,18.7292977149855,18.8557995382011,2641479.7155163,0.0,1.0
2005-10-17,82.0,82.2,81.35,81.67,325600,19.2095361179338,19.2563886450507,19.0572654048038,19.1322294481909,1389893.01126715,0.0,1.0
2005-10-18,82.23,82.91,81.84,82.0,620600,19.2634165241182,19.4227151163157,19.1720540962403,19.2095361179338,2649163.39923953,0.0,1.0
2005-10-19,84.75,85.01,82.23,82.23,501800,19.8537583657913,19.9146666510433,19.2634165241182,19.2634165241182,2142040.27350693,0.0,1.0
2005-10-20,83.65,86.58,83.54,85.05,746900,19.5960694666483,20.2824589889111,19.570300576734,19.9240371564667,3188301.87381889,0.0,1.0
2005-10-21,83.9,84.92,83.426,83.65,397700,19.6546351255445,19.8935830138407,19.5435946362774,19.5960694666483,1697667.23151395,0.0,1.0
2005-10-24,84.22,84.4,83.4,83.4,464100,19.7295991689315,19.7717664433367,19.5375038077522,19.5375038077522,1981109.78663723,0.0,1.0
2005-10-25,84.18,84.97,83.86,84.92,371400,19.7202286635081,19.9052961456199,19.6452646201211,19.8935830138407,1585400.07489134,0.0,1.0
2005-10-26,83.85,85.44,83.45,84.59,401600,19.6429219937652,20.0153995843447,19.5492169395314,19.8162763440978,1714315.21291427,0.0,1.0
2005-10-27,83.76,84.46,82.81,84.0,370900,19.6218383565626,19.7858222014718,19.3992888527573,19.6780613891029,1583265.71830155,0.0,1.0
2005-10-28,85.85,85.91,84.0,84.0,433900,20.1114472649343,20.1255030230694,19.6780613891029,19.6780613891029,1852194.6486143,0.0,1.0
2005-10-31,42.85,43.6,42.23,42.92,592600,20.0763078695967,20.4277018229735,19.7858222014718,20.1091046385785,1264819.71510582,0.0,2.0
2005-11-01,43.88,44.62,42.85,42.85,1269700,20.5588888989009,20.905597599566,20.0763078695967,20.0763078695967,2709992.56204836,0.0,1.0
2005-11-02,44.07,44.7,43.85,44.18,702600,20.647908700423,20.9430796212595,20.5448331407658,20.6994464802516,1499598.93998203,0.0,1.0
2005-11-03,43.91,44.74,43.66,44.32,805800,20.5729446570359,20.9618206321063,20.4558133392437,20.7650400182153,1719864.54004771,0.0,1.0
2005-11-04,43.78,44.37,43.33,44.25,741200,20.5120363717839,20.7884662817737,20.3011999997578,20.7322432492334,1581985.10434768,0.0,1.0
2005-11-07,43.8,43.85,43.38,43.8,622100,20.5214068772073,20.5448331407658,20.3246262633163,20.5214068772073,1327783.23450444,0.0,1.0
2005-11-08,43.9,44.06,43.39,43.9,659100,20.5682594043242,20.6432234477113,20.329311516028,20.5682594043242,1406754.42832644,0.0,1.0
2005-11-09,42.9,43.96,42.747,43.85,1170200,20.0997341331551,20.5963709205944,20.0280497666662,20.5448331407658,2497624.08136489,0.0,1.0
2005-11-10,43.02,43.3,41.92,42.77,950200,20.1559571656954,20.2871442416228,19.6405793674094,20.0388258479031,2028065.63161247,0.0,1.0
2005-11-11,43.12,43.5199,42.59,43.11,651700,20.2028096928123,20.3901729487529,19.9544912990927,20.1981244401006,1390960.18956204,0.0,1.0
2005-11-14,43.81,43.9,42.85,42.85,540300,20.5354626353424,20.5776491598158,20.0854730409592,20.0854730409592,1152666.6537944,0.02,1.0
2005-11-15,43.49,44.02,43.1,44.02,692100,20.3854661038813,20.6338978591137,20.2026578311632,20.6338978591137,1476514.14231187,0.0,1.0
2005-11-16,43.72,43.9899,43.18,43.46,216700,20.493276110869,20.6197888103732,20.2401569640284,20.3714039290569,462304.023463345,0.0,1.0
2005-11-17,44.06,44.22,43.72,43.96,998800,20.6526474255464,20.7276456912769,20.493276110869,20.6057735094648,2130822.6056077,0.0,1.0
2005-11-18,42.35,44.06,42.3,44.06,1495600,19.8511034605513,20.6526474255464,19.8276665025105,20.6526474255464,3190687.11348306,0.0,1.0
2005-11-21,42.29,42.49,41.33,42.49,1258900,19.8229791109023,19.9167269430655,19.3729895165191,19.9167269430655,2685715.43672361,0.0,1.0
2005-11-22,42.5,42.82,42.25,42.31,687000,19.9214143346736,20.0714108661347,19.8042295444697,19.8323538941186,1465633.89072136,0.0,1.0
2005-11-23,42.84,43.18,42.15,42.5,542400,20.080785649351,20.2401569640284,19.7573556283881,19.9214143346736,1157146.75739049,0.0,1.0
2005-11-25,43.38,43.5,42.76,42.76,123500,20.3339047961916,20.3901534954895,20.0432865164858,20.0432865164858,263472.759103476,0.0,1.0
2005-11-28,42.86,43.38,42.72,43.38,498400,20.0901604325673,20.3339047961916,20.0245369500531,20.3339047961916,1063277.92013905,0.0,1.0
2005-11-29,43.21,43.98,42.98,43.11,518000,20.2542191388529,20.6151482926811,20.1464091318652,20.2073452227713,1105092.22036923,0.0,1.0
2005-11-30,43.78,44.1,43.33,43.6,800500,20.5214004605179,20.671396991979,20.3104678381508,20.4370274115711,1707772.82317678,0.0,1.0
2005-12-01,44.64,44.68,43.79,44.03,719100,20.9245161388196,20.9432657052522,20.5260878521261,20.6385852507219,1534115.47426161,0.0,1.0
2005-12-02,44.44,45.3,44.04,44.64,425600,20.8307683066564,21.233883984958,20.6432726423301,20.9245161388196,907967.662141209,0.0,1.0
2005-12-05,44.47,45.0299,43.95,44.7,543300,20.8448304814809,21.1072775376217,20.6010861178566,20.9526404884685,1159066.80178881,0.0,1.0
2005-12-06,45.29,45.39,44.43,44.7,537800,21.2291965933499,21.2760705094314,20.8260809150482,20.9526404884685,1147333.19713238,0.0,1.0
2005-12-07,44.5,45.44,44.1,45.33,354100,20.8588926563053,21.2995074674722,20.671396991979,21.2479461597825,755430.801607619,0.0,1.0
2005-12-08,43.5,44.63,43.06,44.35,1058000,20.3901534954895,20.9198287472114,20.1839082647305,20.788581782183,2257118.85936419,0.0,1.0
2005-12-09,43.83,44.03,42.5,43.32,458700,20.5448374185587,20.6385852507219,19.9214143346736,20.3057804465426,978582.628346271,0.0,1.0
2005-12-12,43.49,44.9,43.37,44.35,1152100,20.3854661038813,21.0463883206317,20.3292174045834,20.788581782183,2457870.16812239,0.0,1.0
2005-12-13,43.59,43.79,43.2,43.74,460800,20.4323400199629,20.5260878521261,20.2495317472447,20.5026508940853,983062.731942363,0.0,1.0
2005-12-14,43.57,44.18,43.4,43.59,258600,20.4229652367466,20.7088961248443,20.3432795794079,20.4323400199629,551692.757118695,0.0,1.0
2005-12-15,43.51,43.87,42.91,43.6,509800,20.3948408870976,20.5635869849914,20.1135973906081,20.4370274115711,1087598.48251783,0.0,1.0
2005-12-16,43.6,44.32,43.46,44.01,440000,20.4370274115711,20.7745196073585,20.3714039290569,20.6292104675056,938688.372514407,0.0,1.0
2005-12-19,44.34,44.34,43.4001,43.61,641500,20.7838943905748,20.7838943905748,20.343326453324,20.4417148031792,1368564.97947271,0.0,1.0
2005-12-20,44.63,45.04,44.13,44.26,566300,20.9198287472114,21.1120118031459,20.6854591668035,20.7463952577095,1208134.60307934,0.0,1.0
2005-12-21,44.94,45.01,44.46,44.88,555300,21.0651378870643,21.0979496283214,20.8401430898727,21.0370135374154,1184667.39376648,0.0,1.0
2005-12-22,47.91,48.49,46.75,46.95,1623900,22.4572931946874,22.7291619079606,21.913555768141,22.0073036003042,3464400.10937761,0.0,1.0
2005-12-23,47.89,48.03,46.61,47.4,1223600,22.4479184114711,22.5135418939853,21.8479322856268,22.2182362226713,2610407.02865597,0.0,1.0
2005-12-27,46.95,47.9,46.94,47.83,710400,22.0073036003042,22.4526058030792,22.002616208696,22.4197940618221,1515555.04507781,0.0,1.0
2005-12-28,47.06,47.41,46.0,46.7,441800,22.0588649079939,22.2229236142795,21.5620013975291,21.8901188101002,942528.461311059,0.0,1.0
2005-12-29,47.02,47.54,47.01,47.4,408100,22.0401153415613,22.2838597051855,22.0354279499531,22.2182362226713,870633.465507113,0.0,1.0
2005-12-30,46.61,47.08,46.52,47.02,330100,21.8479322856268,22.0682396912102,21.8057457611534,22.0401153415613,704229.617652286,0.0,1.0
2006-01-03,47.42,50.97,46.75,50.97,1021400,22.2276110058876,23.8916350267839,21.913555768141,23.8916350267839,2179037.05383231,0.0,1.0
2006-01-04,48.28,48.33,47.09,47.2,959000,22.6307266841893,22.65416364223,22.0729270828184,22.1244883905081,2045913.97554844,0.0,1.0
2006-01-05,49.56,49.89,48.1,48.28,767100,23.2307128100335,23.3853967331028,22.5463536352424,22.6307266841893,1636517.84217228,0.0,1.0
2006-01-06,49.36,50.27,49.29,50.27,894200,23.1369649778704,23.5635176142128,23.1041532366133,23.5635176142128,1907670.77886905,0.0,1.0
2006-01-09,50.08,50.38,49.5,49.5,656400,23.4744571736578,23.6150789219025,23.2025884603846,23.2025884603846,1400352.38117831,0.0,1.0
2006-01-10,51.0,51.28,49.74,50.0,910200,23.9056972016084,24.0369441666368,23.3150858589804,23.4369580407925,1941804.90150594,0.0,1.0
2006-01-11,50.6,51.01,49.84,51.0,630400,23.718201537282,23.9103845932165,23.361959775062,23.9056972016084,1344884.43189337,0.0,1.0
2006-01-12,50.71,50.93,50.25,50.6,599600,23.7697628449718,23.8728854603513,23.5541428309965,23.718201537282,1279176.24581736,0.0,1.0
2006-01-13,49.89,50.75,49.86,50.75,454900,23.3853967331028,23.7885124114044,23.3713345582783,23.7885124114044,970475.774220008,0.0,1.0
2006-01-17,50.46,50.62,49.4,49.89,658900,23.6525780547678,23.7275763204983,23.155714544303,23.3853967331028,1405685.83784033,0.0,1.0
2006-01-18,50.5,51.18,50.0,50.0,381500,23.6713276212004,23.9900702505552,23.4369580407925,23.4369580407925,813885.48662329,0.0,1.0
2006-01-19,51.01,51.23,50.5,50.57,704200,23.9103845932165,24.013507208596,23.6713276212004,23.7041393624576,1502328.07255602,0.0,1.0
2006-01-20,50.1,51.1,49.94,51.01,420800,23.4838319568741,23.95257111769,23.4088336911436,23.9103845932165,897727.425350143,0.0,1.0
2006-01-23,50.89,51.44,50.28,50.5,838400,23.8541358939186,24.1119424323673,23.568205005821,23.6713276212004,1788628.02617291,0.0,1.0
2006-01-24,50.76,51.25,50.61,50.88,1120500,23.7931998030126,24.0228819918123,23.7228889288902,23.8494485023105,2390455.27591453,0.0,1.0
2006-01-25,51.27,51.45,50.8,51.03,741100,24.0322567750286,24.1166298239755,23.8119493694452,23.9197593764328,1581049.89288734,0.0,1.0
2006-01-26,49.81,52.28,49.76,51.62,1217900,23.3478976002375,24.5056833274527,23.3244606421967,24.1963154813142,2598246.74746659,0.0,1.0
2006-01-27,49.85,50.08,49.46,49.81,591400,23.3666471666701,23.4744571736578,23.183838893952,23.3478976002375,1261682.50796596,0.0,1.0
2006-01-30,50.68,50.719,49.56,49.88,1019100,23.7557006701473,23.7739814974191,23.2307128100335,23.3807093414946,2174130.27370326,0.0,1.0
2006-01-31,50.93,51.1,50.38,50.68,407600,23.8728854603513,23.95257111769,23.6150789219025,23.7557006701473,869566.774174709,0.0,1.0
2006-02-01,51.01,51.13,50.33,50.68,587200,23.9103845932165,23.9666332925144,23.5916419638617,23.7557006701473,1252722.30077377,0.0,1.0
2006-02-02,50.6,51.35,50.51,51.2,401200,23.718201537282,24.0697559078939,23.6760150128086,23.9994450337715,855913.125119957,0.0,1.0
2006-02-03,49.74,50.89,49.67,50.6,367900,23.3150858589804,23.8541358939186,23.2822741177233,23.718201537282,784871.482381933,0.0,1.0
2006-02-06,49.3,49.9,48.82,49.9,864200,23.1088406282214,23.3900841247109,22.8838458310298,23.3900841247109,1843669.29892489,0.0,1.0
2006-02-07,49.3,49.57,48.091,48.11,528300,23.1088406282214,23.2354002016417,22.5421349827951,22.5510410268506,1127066.06181673,0.0,1.0
2006-02-08,48.81,49.31,48.56,49.31,532700,22.8791584394217,23.1135280198296,22.7619736492177,23.1135280198296,1136452.94554187,0.0,1.0
2006-02-09,48.36,49.11,48.29,49.0,301900,22.6682258170545,23.0197801876664,22.6354140757974,22.9682188799767,644068.226504773,0.0,1.0
2006-02-10,48.85,48.85,48.01,48.37,425400,22.9072827890706,22.9072827890706,22.5133806899341,22.6821958752783,907169.575341988,0.02,1.0
2006-02-13,48.75,48.94,48.38,48.85,253500,22.8603896820305,22.9494865854067,22.6868851859823,22.9072827890706,540591.178535953,0.0,1.0
2006-02-14,48.35,48.75,47.434,48.7,861900,22.6728172538703,22.8603896820305,22.2432763933833,22.8369431285105,1838010.00702224,0.0,1.0
2006-02-15,48.5,48.63,47.95,48.25,528200,22.7431569144304,22.8041179535825,22.48524482571,22.6259241468302,1126391.5601684,0.0,1.0
2006-02-16,49.37,49.76,48.62,48.62,472900,23.1511269456789,23.3340100631352,22.7994286428785,22.7994286428785,1008463.7803931,0.0,1.0
2006-02-17,49.92,50.43,49.42,49.45,655600,23.4090390343993,23.6481938803036,23.174573499199,23.188641431311,1398073.28066339,0.0,1.0
2006-02-21,49.74,50.1,49.56,49.73,645200,23.3246314417272,23.4934466270714,23.2402238490551,23.3199421310232,1375895.18103115,0.0,1.0
2006-02-22,50.27,50.58,49.76,49.84,822300,23.5731649090395,23.7185335408637,23.3340100631352,23.3715245487672,1753562.62765331,0.0,1.0
2006-02-23,50.53,50.87,50.35,50.44,499300,23.6950869873437,23.8545235512799,23.6106793946715,23.6528831910076,1064762.03330572,0.0,1.0
2006-02-24,51.25,51.46,50.2,50.52,403900,24.0327173580321,24.1311928828162,23.5403397341115,23.6903976766397,861320.619371483,0.0,1.0
2006-02-27,52.37,52.49,51.36,51.4,559100,24.5579201568808,24.6141918853289,24.0842997757762,24.1030570185922,1192286.10619113,0.0,1.0
2006-02-28,52.06,52.75,51.65,52.42,784600,24.4125515250566,24.736113963633,24.2202897861924,24.5813667104008,1673167.01648642,0.0,1.0
2006-03-01,52.42,52.51,51.75,52.36,505200,24.5813667104008,24.6235705067369,24.2671828932324,24.5532308461768,1077343.83982786,0.0,1.0
2006-03-02,53.35,53.45,52.21,52.48,497600,25.0174726058734,25.0643657129135,24.4828911856167,24.6095025746249,1061136.76701968,0.0,1.0
2006-03-03,52.89,53.68,52.8524,53.33,474400,24.8017643134891,25.1722198591056,24.7841325052421,25.0080939844654,1011662.54476314,0.0,1.0
2006-03-06,52.72,52.95,52.25,52.95,361800,24.722046031521,24.8299001777132,24.5016484284327,24.8299001777132,771541.966052495,0.0,1.0
2006-03-07,51.61,52.78,51.33,52.78,378200,24.2015325433763,24.7501818957451,24.0702318436642,24.7501818957451,806515.123164881,0.0,1.0
2006-03-08,52.61,52.83,51.3001,51.61,474400,24.670463613777,24.7736284492651,24.0562108046592,24.2015325433763,1011662.54476314,0.0,1.0
2006-03-09,52.51,53.13,52.5,53.04,262400,24.6235705067369,24.9143077703853,24.6188811960329,24.8721039740492,559570.51379816,0.0,1.0
2006-03-10,51.99,52.53,51.77,52.1,321800,24.3797263501286,24.6329491281449,24.2765615146404,24.4313087678726,686241.582851554,0.0,1.0
2006-03-13,51.44,52.0,51.25,51.3576,550200,24.1218142614082,24.3844156608326,24.0327173580321,24.0831743412072,1173306.77092892,0.0,1.0
2006-03-14,51.94,52.0,51.225,51.38,561500,24.3562797966085,24.3844156608326,24.0209940812721,24.0936783971842,1197404.12918318,0.0,1.0
2006-03-15,51.7,52.05,51.49,51.97,711900,24.2437363397124,24.4078622143526,24.1452608149283,24.3703477287206,1518133.57001871,0.0,1.0
2006-03-16,52.78,53.51,51.664,51.85,716200,24.7501818957451,25.0925015771375,24.226854821178,24.3140760002725,1527303.36121281,0.0,1.0
2006-03-17,53.21,53.27,51.98,52.79,478300,24.9518222560173,24.9799581202414,24.3750370394246,24.7548712064491,1019979.33212523,0.0,1.0
2006-03-20,54.18,54.19,52.84,53.25,600800,25.4066853943059,25.41137470501,24.7783177599691,24.9705794988334,1281211.75567811,0.0,1.0
2006-03-21,53.86,54.78,53.77,54.48,540700,25.2566274517777,25.6880440365463,25.2144236554417,25.5473647154261,1153047.9299187,0.0,1.0
2006-03-22,52.99,53.75,52.79,53.75,455000,24.8486574205292,25.2050450340337,24.7548712064491,25.2050450340337,970291.858910682,0.0,1.0
2006-03-23,53.36,53.48,52.86,53.15,385700,25.0221619165774,25.0784336450255,24.7876963813771,24.9236863917933,822508.945015056,0.0,1.0
2006-03-24,52.99,54.37,52.93,53.7,584600,24.8486574205292,25.4957822976821,24.8205215563052,25.1815984805136,1246665.10048173,0.0,1.0
2006-03-27,51.7,52.05,50.75,51.55,1175500,24.2437363397124,24.4078622143526,23.7982518228318,24.1733966791523,2506765.0113176,0.0,1.0
2006-03-28,50.24,52.1,49.64,51.58,1336600,23.5590969769275,24.4313087678726,23.2777383346871,24.1874646112643,2850312.30465938,0.0,1.0
2006-03-29,49.58,50.0,48.29,50.0,1519500,23.2496024704631,23.4465535200313,22.6446813896463,23.4465535200313,3240348.30684567,0.0,1.0
2006-03-30,50.87,50.99,49.3,49.3,818900,23.8545235512799,23.9107952797279,23.1183017707509,23.1183017707509,1746312.09508122,0.0,1.0
2006-03-31,53.01,53.85,51.28,52.1,2314200,24.8580360419372,25.2519381410737,24.0467852901441,24.4313087678726,4935053.67009033,0.0,1.0
2006-04-03,51.38,52.71,50.61,52.7,1306500,24.0936783971842,24.717356720817,23.7326014729757,24.712667410113,2786123.76630067,0.0,1.0
2006-04-04,51.99,52.19,50.88,51.38,896100,24.3797263501286,24.4735125642087,23.8592128619839,24.0936783971842,1910941.83465904,0.0,1.0
2006-04-05,48.61,51.49,48.21,51.0,2062500,22.7947393321745,24.1452608149283,22.6071669040142,23.915484590432,4398301.00879841,0.0,1.0
2006-04-06,48.89,49.53,48.7,48.85,880500,22.9260400318866,23.226155916943,22.8369431285105,22.9072827890706,1877674.68521067,0.0,1.0
2006-04-07,48.35,49.05,48.12,48.89,701100,22.6728172538703,23.0010690031507,22.5649631076781,22.9260400318866,1495102.46655446,0.0,1.0
2006-04-10,46.76,47.87,46.5,47.84,1784200,21.9272168519333,22.447730340078,21.8052947736291,22.433662407966,3804823.59267789,0.0,1.0
2006-04-11,47.34,47.46,46.69,47.25,811300,22.1991968727657,22.2554686012137,21.8943916770053,22.1569930764296,1730105.02227304,0.0,1.0
2006-04-12,48.28,48.58,47.31,47.34,865800,22.6399920789422,22.7806714000624,22.1851289406536,22.1991968727657,1846326.79438433,0.0,1.0
2006-04-13,48.02,48.73,47.87,48.28,928900,22.5180700006381,22.8510110606225,22.447730340078,22.6399920789422,1980888.14888381,0.0,1.0
2006-04-17,47.18,48.12,47.09,47.94,459100,22.1241679015016,22.5649631076781,22.0819641051655,22.480555515006,979035.148188777,0.0,1.0
2006-04-18,47.28,47.85,47.14,47.14,947700,22.1710610085416,22.43835171867,22.1054106586855,22.1054106586855,2020979.32898825,0.0,1.0
2006-04-19,47.18,47.65,46.71,47.3,1135200,22.1241679015016,22.3445655045899,21.9037702984133,22.1804396299496,2420824.87524265,0.0,1.0
2006-04-20,47.9,48.3,47.52,47.52,1015300,22.46179827219,22.6493707003503,22.2836044654378,22.2836044654378,2165136.97659784,0.0,1.0
2006-04-21,47.86,48.04,47.57,47.99,537900,22.443041029374,22.5274486220461,22.3070510189578,22.5040020685261,1147076.90309463,0.0,1.0
2006-04-24,48.03,48.08,47.65,47.77,497900,22.5227593113421,22.5462058648621,22.3445655045899,22.4008372330379,1061776.51989369,0.0,1.0
2006-04-25,47.99,48.31,47.87,48.01,383000,22.5040020685261,22.6540600110543,22.447730340078,22.5133806899341,816751.169148991,0.0,1.0
2006-04-26,48.62,48.77,47.99,47.99,454100,22.7994286428785,22.8697683034386,22.5040020685261,22.5040020685261,968372.60028866,0.0,1.0
2006-04-27,47.32,48.3,47.25,48.3,443700,22.1898182513576,22.6493707003503,22.1569930764296,22.6493707003503,946194.500656419,0.0,1.0
2006-04-28,47.43,48.1,46.81,47.03,394800,22.2414006691017,22.5555844862701,21.9506634054533,22.0538282409415,841914.78219327,0.0,1.0
2006-05-01,47.04,47.83,46.89,47.68,440200,22.0585175516455,22.428973097262,21.9881778910854,22.3586334367019,938730.717126334,0.0,1.0
2006-05-02,46.55,47.06,46.34,47.04,371600,21.8287413271492,22.0678961730535,21.730265802365,22.0585175516455,792440.559936723,0.0,1.0
2006-05-03,46.78,46.92,46.28,46.54,358100,21.9365954733413,22.0022458231974,21.702129938141,21.8240520164452,763651.680606408,0.0,1.0
2006-05-04,46.82,47.19,46.54,46.71,669400,21.9553527161573,22.1288572122056,21.8240520164452,21.9037702984133,1427501.91286772,0.0,1.0
2006-05-05,47.2,47.49,46.97,46.97,470300,22.1335465229096,22.2695365333258,22.0256923767174,22.0256923767174,1002919.25548504,0.0,1.0
2006-05-08,46.31,47.1,46.2,47.1,566600,21.716197870253,22.0866534158695,21.6646154525089,22.0866534158695,1208279.9280413,0.0,1.0
2006-05-09,46.0,46.39,45.86,46.3,545000,21.5708292384288,21.7537123558851,21.5051788885727,21.711508559549,1162217.7211128,0.0,1.0
2006-05-10,45.6,46.1,45.57,45.89,553100,21.3832568102686,21.6177223454689,21.3691888781565,21.5192468206847,1179491.04871098,0.0,1.0
2006-05-11,44.55,45.4,44.45,45.2,692400,20.8908791863479,21.2894705961884,20.8439860793079,21.1956843821083,1476549.63320826,0.0,1.0
2006-05-12,45.1,45.31,44.19,44.45,434000,21.1487912750683,21.2472667998524,20.7220640010037,20.8439860793079,925509.157730188,0.0,1.0
2006-05-15,46.84,47.49,45.64,46.07,1358500,21.9741099589734,22.2790453021273,21.4111524023814,21.6128788601602,2895777.80937676,0.02,1.0
2006-05-16,47.6,47.68,46.84,46.89,891400,22.3306497448149,22.3681802485877,21.9741099589734,21.9975665238314,1900107.7212208,0.0,1.0
2006-05-17,46.17,47.62,46.17,47.61,792500,21.6597919898762,22.3400323707581,21.6597919898762,22.3353410577865,1689292.53877886,0.0,1.0
2006-05-18,46.08,46.72,46.08,46.21,451100,21.6175701731318,21.9178142033142,21.6175701731318,21.6785572417626,961564.49746769,0.0,1.0
2006-05-19,45.26,46.22,45.09,46.22,634500,21.2328825094606,21.6832485547342,21.1531301889434,21.6832485547342,1352499.8307321,0.0,1.0
2006-05-22,45.11,45.25,44.24,44.31,798500,21.1625128148866,21.228191196489,20.7543685863574,20.7872077771586,1702082.13528697,0.0,1.0
2006-05-23,45.32,45.77,45.02,45.11,464100,21.2610303872902,21.4721394710122,21.1202909981422,21.1625128148866,989275.289901918,0.0,1.0
2006-05-24,45.8,46.09,45.19,45.32,885200,21.486213409927,21.6222614861034,21.2000433186594,21.2610303872902,1886891.80482908,0.0,1.0
2006-05-25,45.77,46.48,45.67,46.14,369800,21.4721394710122,21.8052226919958,21.4252263412962,21.6457180509614,788265.464782868,0.0,1.0
2006-05-26,46.03,46.17,45.21,45.7,247700,21.5941136082738,21.6597919898762,21.2094259446026,21.439300280211,527997.175842932,0.0,1.0
2006-05-30,44.86,45.8,44.86,45.8,371900,21.0452299905966,21.486213409927,21.0452299905966,21.486213409927,792741.823560706,0.0,1.0
2006-05-31,46.58,46.62,45.11,45.16,638100,21.8521358217118,21.8709010735982,21.1625128148866,21.1859693797446,1360173.58863696,0.0,1.0
2006-06-01,46.72,47.13,46.28,46.58,443800,21.9178142033142,22.1101580351498,21.7113964325638,21.8521358217118,946003.821716161,0.0,1.0
2006-06-02,45.86,47.23,45.74,47.11,584600,21.5143612877566,22.1570711648657,21.4580655320974,22.1007754092066,1246133.01977303,0.0,1.0
2006-06-05,46.12,46.27,45.28,45.28,521700,21.6363354250182,21.7067051195922,21.2422651354038,21.2422651354038,1112055.41637972,0.0,1.0
2006-06-06,45.54,46.42,45.11,46.3,378200,21.3642392726654,21.7770748141662,21.1625128148866,21.720779058507,806170.899894215,0.0,1.0
2006-06-07,45.19,46.09,45.13,45.45,375200,21.2000433186594,21.6222614861034,21.1718954408298,21.322017455921,799776.101640163,0.0,1.0
2006-06-08,44.84,44.97,44.37,44.97,613000,21.0358473646534,21.0968344332842,20.8153556549882,21.0968344332842,1306670.44324472,0.0,1.0
2006-06-09,45.62,45.72,44.81,44.84,559700,21.4017697764382,21.4486829061542,21.0217734257386,21.0358473646534,1193056.19426439,0.0,1.0
2006-06-12,45.15,46.01,45.1,45.59,666700,21.181278066773,21.5847309823306,21.157821501915,21.3876958375234,1421137.33199226,0.0,1.0
2006-06-13,45.19,45.59,45.05,45.25,712400,21.2000433186594,21.3876958375234,21.134364937057,21.228191196489,1518551.42539566,0.0,1.0
2006-06-14,46.79,46.93,45.25,45.25,917800,21.9506533941154,22.0163317757178,21.228191196489,21.228191196489,1956381.94585645,0.0,1.0
2006-06-15,49.03,49.21,46.78,46.78,1044400,23.0015074997537,23.0859511332425,21.9459620811438,21.9459620811438,2226242.43217747,0.0,1.0
2006-06-16,48.07,49.39,48.07,49.03,914400,22.5511414544801,23.1703947667313,22.5511414544801,23.0015074997537,1949134.5078352,0.0,1.0
2006-06-19,47.17,48.39,47.16,48.02,444300,22.1289232870362,22.7012634695713,22.1242319740645,22.5276848896221,947069.62142517,0.0,1.0
2006-06-20,47.33,47.4,46.67,47.16,485900,22.2039842945817,22.2368234853829,21.8943576384562,22.1242319740645,1035744.1572147,0.0,1.0
2006-06-21,48.1,48.1,47.46,47.47,543100,22.5652153933949,22.5652153933949,22.2649713632125,22.2696626761841,1157671.6439253,0.0,1.0
2006-06-22,47.5,47.91,47.11,47.9,375600,22.2837366150989,22.4760804469345,22.1007754092066,22.4713891339629,800628.741407372,0.0,1.0
2006-06-23,48.47,48.85,47.45,47.65,395200,22.7387939733441,22.9170638662649,22.2602800502409,22.3541063096729,842408.090000514,0.0,1.0
2006-06-26,48.03,48.85,47.96,48.61,313800,22.5323762025937,22.9170638662649,22.4995370117925,22.8044723549465,668895.89737389,0.0,1.0
2006-06-27,47.38,48.15,47.28,47.94,270600,22.2274408594397,22.5886719582529,22.1805277297237,22.4901543858493,576810.802515535,0.0,1.0
2006-06-28,48.2,48.52,46.6,46.98,818600,22.6121285231109,22.7622505382021,21.861518447655,22.0397883405758,1744927.28358912,0.0,1.0
2006-06-29,49.14,49.22,48.22,48.25,627400,23.0531119424413,23.0906424462141,22.6215111490541,22.6355850879689,1337365.47486418,0.0,1.0
2006-06-30,48.55,49.49,48.3,49.3,549700,22.7763244771169,23.2173078964473,22.6590416528269,23.1281729499869,1171740.20008422,0.0,1.0
2006-07-03,49.48,49.84,48.55,48.55,239100,23.2126165834757,23.3815038504533,22.7763244771169,22.7763244771169,509665.420847983,0.0,1.0
2006-07-05,47.78,49.19,47.49,49.16,741700,22.4150933783037,23.0765685072993,22.2790453021273,23.0624945683845,1581007.28834358,0.0,1.0
2006-07-06,46.67,47.94,46.37,47.9,1235100,21.8943576384562,22.4901543858493,21.7536182493082,22.4713891339629,2632738.4411934,0.0,1.0
2006-07-07,45.87,46.68,45.61,46.67,664100,21.5190526007282,21.8990489514278,21.3970784634666,21.8943576384562,1415595.17350542,0.0,1.0
2006-07-10,45.36,45.87,44.8901,45.87,681800,21.2797956391766,21.5190526007282,21.0593508426411,21.5190526007282,1453324.48320433,0.0,1.0
2006-07-11,43.84,44.91,43.25,44.9,1771100,20.5667160674934,21.0686865554546,20.289928602169,21.063995242483,3775275.72925079,0.0,1.0
2006-07-12,43.63,44.22,43.51,43.84,689700,20.4681984950898,20.7449859604142,20.4119027394306,20.5667160674934,1470164.11860667,0.0,1.0
2006-07-13,40.5,43.64,40.39,43.63,2790100,18.9998175349791,20.4728898080614,18.9482130922915,20.4681984950898,5947375.53621061,0.0,1.0
2006-07-14,40.86,41.17,40.05,40.5,1223400,19.1687048019567,19.3141355040763,18.7887084512571,18.9998175349791,2607798.7280026,0.0,1.0
2006-07-17,41.12,41.7,40.96,41.11,744900,19.2906789392183,19.5627750915711,19.2156179316727,19.2859876262467,1587828.40648123,0.0,1.0
2006-07-18,41.09,41.63,40.6,41.12,750800,19.2766050003035,19.5299359007699,19.0467306646951,19.2906789392183,1600404.84304753,0.0,1.0
2006-07-19,41.76,41.99,41.26,41.41,660000,19.5909229694007,19.6988231677475,19.3563573208207,19.4267270153947,1406855.61589154,0.0,1.0
2006-07-20,40.8,41.81,40.73,41.75,487600,19.1405569241271,19.6143795342587,19.1077177333259,19.5862316564291,1039367.87622533,0.0,1.0
2006-07-21,39.7,40.74,39.58,40.74,620000,18.6245124972511,19.1124090462975,18.5682167415919,19.1124090462975,1321591.63917085,0.0,1.0
2006-07-24,40.84,40.85,39.78,40.05,453700,19.1593221760135,19.1640134889851,18.6620430010239,18.7887084512571,967106.655954536,0.0,1.0
2006-07-25,40.43,40.92,40.2,40.81,438800,18.9669783441779,19.1968526797863,18.8590781458311,19.1452482370987,935345.824626076,0.0,1.0
2006-07-26,40.54,41.07,40.15,40.53,898200,19.0185827868655,19.2672223743603,18.8356215809731,19.0138914738939,1914602.59726331,0.0,1.0
2006-07-27,40.16,41.47,40.05,40.77,602700,18.8403128939447,19.4548748932243,18.7887084512571,19.1264829852123,1284714.96923914,0.0,1.0
2006-07-28,44.8,44.93,42.1,42.1,2368100,21.017082112767,21.0780691813978,19.7504276104351,19.7504276104351,5047840.58180723,0.0,1.0
2006-07-31,42.54,44.56,41.78,44.55,1705200,19.9568453811855,20.9044906014486,19.6003055953439,20.899799288477,3634803.32760342,0.0,1.0
2006-08-01,40.56,42.61,40.41,42.5,1497600,19.0279654128087,19.9896845719867,18.9575957182347,19.9380801292991,3192283.288423,0.0,1.0
2006-08-02,40.85,41.16,40.31,40.31,710200,19.1640134889851,19.3094441911047,18.9106825885187,18.9106825885187,1513861.90667602,0.0,1.0
2006-08-03,41.28,41.33,40.21,40.35,657300,19.3657399467639,19.3891965116219,18.8637694588027,18.9294478404051,1401100.2974629,0.0,1.0
2006-08-04,40.62,41.49,40.36,41.49,553000,19.0561132906383,19.4642575191675,18.9341391533767,19.4642575191675,1178774.47816367,0.0,1.0
2006-08-07,39.26,40.53,39.04,40.49,1141700,18.4180947265007,19.0138914738939,18.3148858411255,18.9951262220075,2433647.05555057,0.0,1.0
2006-08-08,38.8,39.63,38.71,39.26,1037100,18.2022943298071,18.5916733064499,18.1600725130627,18.4180947265007,2210681.75642595,0.0,1.0
2006-08-09,38.67,39.29,38.61,39.0,832400,18.1413072611763,18.4321686654155,18.1131593833467,18.2961205892391,1774343.35555776,0.0,1.0
2006-08-10,38.78,39.03,38.0,38.25,762300,18.1929117038639,18.3101945281539,17.8269892920792,17.9442721163691,1624918.23635474,0.0,1.0
2006-08-11,38.54,39.2,38.44,38.7,330800,18.0803201925455,18.3899468486711,18.0334070628295,18.1553812000911,705133.087480188,0.0,1.0
2006-08-14,38.66,39.48,38.402,38.5,430800,18.1366159482047,18.5213036118759,18.0155800735375,18.0615549406591,918293.029281938,0.0,1.0
2006-08-15,38.48,39.1,38.4,38.79,455800,18.0615549406591,18.3525675202644,18.0240049303875,18.2070612304618,971078.296283164,0.02,1.0
2006-08-16,39.44,39.5,38.58,38.6,622100,18.5121550639188,18.5403175716226,18.1084924534987,18.1178799560666,1325379.13145624,0.0,1.0
2006-08-17,40.5,40.61,39.66,39.89,899500,19.0096927000181,19.0613239641416,18.6154175921658,18.7233738716968,1916377.63823322,0.0,1.0
2006-08-18,40.37,40.67,40.27,40.5,611900,18.9486739333267,19.0894864718453,18.9017364204871,19.0096927000181,1303648.11210106,0.0,1.0
2006-08-21,39.76,40.33,39.7,40.3,421600,18.6623551050054,18.9298989281908,18.6341925973017,18.915817674339,898215.46668052,0.0,1.0
2006-08-22,38.86,39.8,38.54,39.76,652300,18.2399174894494,18.6811301101412,18.0897174483629,18.6623551050054,1389719.99268431,0.0,1.0
2006-08-23,37.73,39.39,37.62,38.76,655400,17.7095235943625,18.4886863074991,17.657892330239,18.1929799766099,1396324.5181746,0.0,1.0
2006-08-24,37.1,37.97,37.06,37.81,976600,17.4138172634733,17.8221736251774,17.3950422583375,17.7470736046342,2080638.57865322,0.0,1.0
2006-08-25,37.0,37.29,36.62,37.05,642800,17.3668797506338,17.5029985378685,17.1885172018435,17.3903485070536,1369480.31779468,0.0,1.0
2006-08-28,37.65,38.06,36.9,36.91,622800,17.6719735840909,17.864417386733,17.3199422377942,17.3246359890782,1326870.47592179,0.0,1.0
2006-08-29,37.43,37.56,36.48,37.55,1002300,17.5687110558439,17.6297298225353,17.1228046838681,17.6250360712513,2135392.22545987,0.0,1.0
2006-08-30,37.87,38.17,37.29,37.29,542900,17.7752361123379,17.9160486508565,17.5029985378685,17.5029985378685,1156644.1576396,0.0,1.0
2006-08-31,38.05,38.11,37.33,37.9,556100,17.8597236354491,17.8878861431528,17.5217735430043,17.7893173661897,1184766.6532757,0.0,1.0
2006-09-01,38.52,39.1,38.4,38.56,563400,18.080329945795,18.3525675202644,18.0240049303875,18.0991049509308,1200319.24555931,0.0,1.0
2006-09-05,38.46,38.77,38.26,38.75,627000,18.0521674380912,18.1976737278938,17.9582924124121,18.1882862253259,1335818.5427151,0.0,1.0
2006-09-06,38.0,38.53,37.84,38.47,545700,17.8362548790293,18.0850236970789,17.761154858486,18.0568611893752,1162609.5355018,0.0,1.0
2006-09-07,37.81,38.03,37.31,37.85,834300,17.7470736046342,17.8503361328812,17.5123860404364,17.76584860977,1777469.5537276,0.0,1.0
2006-09-08,37.97,38.21,37.84,37.84,648700,17.8221736251774,17.9348236559924,17.761154858486,17.761154858486,1382050.22114719,0.0,1.0
2006-09-11,38.49,38.6,37.89,37.95,504700,18.0662486919431,18.1178799560666,17.7846236149058,17.8127861226095,1075259.35966238,0.0,1.0
2006-09-12,38.64,38.95,38.28,38.58,463900,18.1366549612024,18.282161251005,17.96767991498,18.1084924534987,988335.282241683,0.0,1.0
2006-09-13,41.25,43.22,40.68,42.0,1778100,19.3617240463147,20.2863930492539,19.0941802231293,19.7137553926113,3788227.99170928,0.0,1.0
2006-09-14,40.46,41.16,40.35,41.12,689600,18.9909176948823,19.3194802847591,18.9392864307587,19.3007052796233,1469187.34777724,0.0,1.0
2006-09-15,40.14,40.74,40.05,40.55,647400,18.8407176537957,19.122342730833,18.7984738922401,19.0331614564378,1379280.58142545,0.0,1.0
2006-09-18,39.3,40.37,39.1,40.3,570800,18.4464425459435,18.9486739333267,18.3525675202644,18.915817674339,1216084.88705228,0.0,1.0
2006-09-19,38.55,39.55,38.44,39.4,1182000,18.0944111996468,18.5637863280423,18.0427799355233,18.493380058783,2518241.6546878,0.0,1.0
2006-09-20,38.47,39.03,38.27,38.3,1025800,18.0568611893752,18.3197112612767,17.9629861636961,17.977067417548,2185458.78966052,0.0,1.0
2006-09-21,38.04,38.8,37.86,38.5,752100,17.8550298841651,18.2117549817457,17.7705423610539,18.0709424432271,1602343.10363003,0.0,1.0
2006-09-22,38.46,38.7,37.71,38.07,1311200,18.0521674380912,18.1648174689062,17.7001360917946,17.869111138017,2793501.23318667,0.0,1.0
2006-09-25,38.75,38.97,37.98,38.45,990600,18.1882862253259,18.2915487535729,17.8268673764614,18.0474736868073,2110465.46796424,0.0,1.0
2006-09-26,38.76,39.21,38.54,38.75,1193900,18.1929799766099,18.4041987843879,18.0897174483629,18.1882862253259,2543594.51060216,0.0,1.0
2006-09-27,38.58,39.06,38.32,38.72,1030900,18.1084924534987,18.3337925151285,17.9864549201159,18.1742049714741,2196324.29933811,0.0,1.0
2006-09-28,38.94,38.97,38.09,38.85,1335300,18.2774674997211,18.2915487535729,17.8784986405849,18.2352237381655,2844846.09264349,0.0,1.0
2006-09-29,44.01,44.2,42.77,43.01,4271700,20.6571994006863,20.7463806750815,20.0751742414759,20.1878242722908,9100823.0764212,0.0,1.0
2006-10-02,42.1,43.9,41.2657,43.8,1977100,19.7606929054509,20.6055681365628,19.3690932358305,20.5586306237232,4212195.91834453,0.0,1.0
2006-10-03,42.51,42.94,41.44,41.85,2593600,19.953136708093,20.1549680133031,19.4509053207098,19.643349123352,5525644.29407638,0.0,1.0
2006-10-04,42.97,43.05,41.93,42.1,1260700,20.169049267155,20.2065992774266,19.6808991336236,19.7606929054509,2685911.38245761,0.0,1.0
2006-10-05,43.1,43.9999,42.68,43.01,1777500,20.2300680338464,20.6524587118895,20.0329304799203,20.1878242722908,3786949.69645309,0.0,1.0
2006-10-06,42.16,42.86,41.87,42.85,1212900,19.7888554131546,20.1174180030315,19.6527366259199,20.1127242517475,2584073.86038141,0.0,1.0
2006-10-09,41.69,42.28,41.45,42.04,958600,19.5682491028087,19.8451804285621,19.4555990719938,19.7325303977472,2042289.72096762,0.0,1.0
2006-10-10,40.95,42.29,40.75,41.69,1645200,19.220911507796,19.849874179846,19.1270364821169,19.5682491028087,3505085.59246394,0.0,1.0
2006-10-11,40.89,41.5,40.53,40.76,978000,19.1927490000923,19.4790678284136,19.0237739538699,19.1317302334009,2083621.26758432,0.0,1.0
2006-10-12,41.77,42.16,41.5,41.75,1816500,19.6057991130804,19.7888554131546,19.4790678284136,19.5964116105125,3870038.88810522,0.0,1.0
2006-10-13,41.54,42.2,41.32,41.79,1434400,19.4978428335494,19.8076304182904,19.3945803053024,19.6151866156483,3055977.85912367,0.0,1.0
2006-10-16,41.88,42.3,41.5,41.5,1030400,19.6574303772039,19.85456793113,19.4790678284136,19.4790678284136,2195259.05329129,0.0,1.0
2006-10-17,41.25,41.88,40.8,41.88,1196200,19.3617240463147,19.6574303772039,19.1505052385367,19.6574303772039,2548494.64241755,0.0,1.0
2006-10-18,41.89,42.18,41.46,41.46,1121300,19.6621241284878,19.7982429157225,19.4602928232778,19.4602928232778,2388920.78460358,0.0,1.0
2006-10-19,42.68,42.94,41.88,41.9,1715400,20.0329304799203,20.1549680133031,19.6574303772039,19.6668178797718,3654646.13743777,0.0,1.0
2006-10-20,42.56,42.58,41.67,42.5,1404300,19.9766054645128,19.9859929670807,19.5588616002408,19.9484429568091,2991850.04710497,0.0,1.0
2006-10-23,43.45,43.6,42.26,42.37,1482800,20.3943493287848,20.4647555980441,19.8357929259942,19.8874241901177,3159093.67645606,0.0,1.0
2006-10-24,42.55,43.5,42.53,43.42,1064400,19.9719117132289,20.4178180852046,19.962524210661,20.380268074933,2267695.7844752,0.0,1.0
2006-10-25,42.91,43.0,42.46,42.59,736300,20.1408867594512,20.1831305210068,19.9296679516733,19.9906867183647,1568681.32855045,0.0,1.0
2006-10-26,42.84,42.98,42.43,42.91,815600,20.1080305004636,20.1737430184389,19.9155866978214,20.1408867594512,1737629.35157645,0.0,1.0
2006-10-27,43.26,43.89,42.7,42.84,1033000,20.3051680543897,20.6008743852788,20.0423179824882,20.1080305004636,2200798.33273476,0.0,1.0
2006-10-30,43.88,43.97,43.19,43.47,767600,20.5961806339949,20.6384243955505,20.272311795402,20.4037368313527,1635365.73108151,0.0,1.0
2006-10-31,43.71,44.2,43.61,44.0,658700,20.5163868621676,20.7463806750815,20.4694493493281,20.6525056494024,1403355.14208363,0.0,1.0
2006-11-01,43.35,44.78,43.25,44.01,1142000,20.3474118159453,21.0186182495508,20.3004743031057,20.6571994006863,2433021.97094201,0.0,1.0
2006-11-02,42.89,43.16,42.3,43.16,867100,20.1314992568833,20.2582305415501,19.85456793113,20.2582305415501,1847349.69439915,0.0,1.0
2006-11-03,41.99,42.97,41.5,42.81,1009600,19.7090616413274,20.169049267155,19.4790678284136,20.0939492466117,2150944.81774348,0.0,1.0
2006-11-06,42.46,42.63,41.8701,42.03,1050400,19.9296679516733,20.0094617235005,19.6527835634328,19.7278366464632,2237868.89516418,0.0,1.0
2006-11-07,43.5,43.62,42.36,42.58,955700,20.4178180852046,20.4741431006121,19.8827304388337,19.9859929670807,2036111.29389604,0.0,1.0
2006-11-08,43.48,43.69,43.25,43.35,938300,20.4084305826367,20.5069993595997,20.3004743031057,20.3474118159453,1999040.73146663,0.0,1.0
2006-11-09,42.94,43.5,42.83,43.44,747000,20.1549680133031,20.4178180852046,20.1033367491796,20.3896555775009,1591477.59395244,0.0,1.0
2006-11-10,43.12,43.26,42.62,42.81,531600,20.2394555364143,20.3051680543897,20.0047679722165,20.0939492466117,1132569.59698141,0.0,1.0
2006-11-13,43.78,44.03,42.94,43.19,722900,20.5492431211553,20.6665869032542,20.1549680133031,20.272311795402,1540132.73449561,0.0,1.0
2006-11-14,44.83,44.9,43.68,43.72,905200,21.0514745085385,21.0843454256832,20.5114522983039,20.5302356795294,1927661.45590137,0.02,1.0
2006-11-15,44.58,45.3,44.56,44.73,917100,20.9340783758788,21.2721792379388,20.924686685266,21.0045160554746,1953003.00619438,0.0,1.0
2006-11-16,44.87,45.28,44.53,44.74,546500,21.0702578897641,21.262787547326,20.9105991493469,21.009211900781,1163794.72564085,0.0,1.0
2006-11-17,44.8,44.93,44.51,44.87,255000,21.0373869726194,21.0984329616024,20.9012074587341,21.0702578897641,543033.220564349,0.0,1.0
2006-11-20,44.25,45.0,43.88,44.92,605800,20.779115480768,21.1313038787471,20.6053692044316,21.093737116296,1290076.56869758,0.0,1.0
2006-11-21,44.42,44.44,44.0,44.44,346400,20.8589448509766,20.8683365415894,20.6617193481083,20.8683365415894,737673.363150945,0.0,1.0
2006-11-22,44.1,44.48,43.93,44.29,408600,20.7086778011722,20.8871199228149,20.6288484309636,20.7978988619936,870130.878127817,0.0,1.0
2006-11-24,44.67,44.78,43.9,43.9,137300,20.9763409836363,21.0279952820066,20.6147608950444,20.6147608950444,292386.122288178,0.0,1.0
2006-11-27,44.5,44.92,44.28,44.92,922200,20.8965116134277,21.093737116296,20.7932030166872,21.093737116296,1963863.67060566,0.0,1.0
2006-11-28,44.26,44.44,43.66,44.1,757100,20.7838113260744,20.8683365415894,20.5020606076911,20.7086778011722,1612276.27956576,0.0,1.0
2006-11-29,44.88,44.98,44.06,44.26,573200,21.0749537350705,21.1219121881344,20.6898944199466,20.7838113260744,1220653.498147,0.0,1.0
2006-11-30,45.8,46.15,45.0,45.17,1010800,21.5069715032582,21.6713260889818,21.1313038787471,21.2111332489557,2152541.09547625,0.0,1.0
2006-12-01,45.59,45.92,45.2,45.92,448000,21.408358751824,21.5633216469349,21.2252207848749,21.5633216469349,954034.834560115,0.0,1.0
2006-12-04,45.9,46.07,45.4,45.4,629100,21.5539299563221,21.6337593265307,21.3191376910027,21.3191376910027,1339694.89826287,0.0,1.0
2006-12-05,46.0,46.08,45.4805,45.9,479600,21.600888409386,21.6384551718371,21.3569392457191,21.5539299563221,1021328.36306926,0.0,1.0
2006-12-06,45.8,46.18,45.62,46.1,262600,21.5069715032582,21.6854136249009,21.4224462877432,21.6478468624498,559217.740079209,0.0,1.0
2006-12-07,45.87,46.18,45.48,45.66,237300,21.5398424204029,21.6854136249009,21.3567044534538,21.4412296689688,505340.32643106,0.0,1.0
2006-12-08,46.6,46.95,45.44,45.5,669300,21.8826391277693,22.0469937134928,21.3379210722282,21.3660961440665,1425302.48832831,0.0,1.0
2006-12-11,46.61,46.8,46.29,46.57,497100,21.8873349730756,21.976556033897,21.7370679232712,21.8685515918501,1058595.34879427,0.0,1.0
2006-12-12,46.55,46.7,46.142,46.51,578600,21.8591599012373,21.9295975808331,21.6675694127367,21.8403765200118,1232153.02517072,0.0,1.0
2006-12-13,47.48,47.61,46.78,47.09,1034300,22.2958735147314,22.3569195037145,21.9671643432842,22.1127355477823,2202585.33344983,0.0,1.0
2006-12-14,47.66,48.06,47.55,47.55,519100,22.3803987302464,22.5682325425019,22.3287444318761,22.3287444318761,1105445.2737057,0.0,1.0
2006-12-15,47.21,47.85,47.04,47.7,597900,22.1690856914589,22.4696197910678,22.0892563212503,22.399182111472,1273253.1865703,0.0,1.0
2006-12-18,46.68,47.42,46.58,47.36,504900,21.9202058902204,22.2676984428931,21.8732474371565,22.2395233710548,1075205.77671741,0.0,1.0
2006-12-19,46.56,46.7,46.1,46.68,369200,21.8638557465437,21.9295975808331,21.6478468624498,21.9202058902204,786226.921695522,0.0,1.0
2006-12-20,47.26,47.36,46.31,46.31,285500,22.1925649179909,22.2395233710548,21.746459613884,21.746459613884,607984.252827929,0.0,1.0
2006-12-21,46.81,47.32,46.69,47.14,407800,21.9812518792034,22.2207399898292,21.9249017355267,22.1362147743142,868427.244494675,0.0,1.0
2006-12-22,46.45,47.12,46.39,47.01,270500,21.8122014481734,22.1268230837014,21.7840263763351,22.0751687853312,576041.122206498,0.0,1.0
2006-12-26,46.46,47.12,46.268,47.12,314100,21.8168972934798,22.1268230837014,21.7267370635972,22.1268230837014,668889.155212794,0.0,1.0
2006-12-27,46.45,46.68,46.11,46.5,377800,21.8122014481734,21.9202058902204,21.6525427077562,21.8356806747054,804540.983251811,0.0,1.0
2006-12-28,46.95,47.02,46.3,46.48,286400,22.0469937134928,22.0798646306376,21.7417637685776,21.8262889840926,609900.840665216,0.0,1.0
2006-12-29,46.3,46.99,46.25,46.95,387000,21.7417637685776,22.0657770947184,21.7182845420457,22.0469937134928,824132.770032955,0.0,1.0
2007-01-03,47.77,48.14,46.15,46.39,1051400,22.4320530286167,22.605799304953,21.6713260889818,21.7840263763351,2239000.50235826,0.0,1.0
2007-01-04,49.05,49.13,46.39,46.39,1305100,23.0331212278344,23.0706879902855,21.7840263763351,21.7840263763351,2779265.31826876,0.0,1.0
2007-01-05,41.09,44.51,39.75,44.51,9122300,19.2952283639493,20.9012074587341,18.6659850928933,20.9012074587341,19426321.3645262,0.0,1.0
2007-01-08,41.0,42.11,40.55,41.09,2291200,19.2529657561918,19.7742045852009,19.0416527174044,19.2952283639493,4879206.72532173,0.0,1.0
2007-01-09,40.11,40.9,39.0,40.65,6178300,18.8350355239233,19.2060073031279,18.3137966949142,19.0886111704682,13156949.5945597,0.0,1.0
2007-01-10,40.11,40.35,39.65,40.11,1615400,18.8350355239233,18.9477358112766,18.6190266398294,18.8350355239233,3440062.21372412,0.0,1.0
2007-01-11,38.78,40.57,38.23,40.57,3017600,18.2104880981736,19.0510444080171,17.9522166063223,19.0510444080171,6426106.06421563,0.0,1.0
2007-01-12,38.65,39.1,38.38,38.78,2735200,18.1494421091906,18.3607551479781,18.0226542859181,18.2104880981736,5824723.39171612,0.0,1.0
2007-01-16,38.55,39.25,38.43,38.73,1641000,18.1024836561267,18.4311928275739,18.0461335124501,18.1870088716417,3494578.4899847,0.0,1.0
2007-01-17,38.52,38.93,38.4,38.55,1409700,18.0883961202075,18.2809257777695,18.0320459765309,18.1024836561267,3002015.41580222,0.0,1.0
2007-01-18,38.48,39.16,38.4,39.16,905200,18.069612738982,18.3889302198164,18.0320459765309,18.3889302198164,1927661.45590137,0.0,1.0
2007-01-19,38.4,39.0,38.0101,38.9,773700,18.0320459765309,18.3137966949142,17.8489549680348,18.2668382418503,1647626.67745348,0.0,1.0
2007-01-22,38.07,38.6,37.88,38.4,892400,17.8770830814201,18.1259628826587,17.7878620205987,18.0320459765309,1900403.31777108,0.0,1.0
2007-01-23,38.41,38.64,37.8,38.2,1011400,18.0367418218373,18.1447462638842,17.7502952581476,17.9381290704031,2153818.82070111,0.0,1.0
2007-01-24,37.86,38.5,37.61,38.4,1131700,17.7784703299859,18.0790044295948,17.6610741973262,18.0320459765309,2410002.728285,0.0,1.0
2007-01-25,37.83,38.06,37.43,38.0,1221100,17.7643827940668,17.8723872361137,17.5765489818112,17.8442121642754,2600383.78678873,0.0,1.0
2007-01-26,37.64,38.04,37.38,37.94,1026300,17.6751617332454,17.8629955455009,17.5530697552793,17.816037092437,2185548.9971184,0.0,1.0
2007-01-29,37.73,37.95,37.49,37.69,947500,17.7174243410029,17.8207329377434,17.6047240536496,17.6986409597773,2017741.08425381,0.0,1.0
2007-01-30,37.7,37.78,37.48,37.75,1063600,17.7033368050837,17.7409035675348,17.6000282083432,17.7268160316157,2264980.9152637,0.0,1.0
2007-01-31,37.76,38.13,37.42,37.7,1761000,17.731511876922,17.9052581532584,17.5718531365048,17.7033368050837,3750123.53495617,0.0,1.0
2007-02-01,39.05,39.08,37.77,37.78,1894100,18.3372759214461,18.3513634573653,17.7362077222284,17.7409035675348,4033565.58067034,0.0,1.0
2007-02-02,38.9,39.18,38.76,38.97,1149400,18.2668382418503,18.3983219104292,18.2010964075609,18.299709158995,2447695.62241829,0.0,1.0
2007-02-05,39.04,39.07,38.32,38.85,1093300,18.3325800761397,18.3466676120589,17.9944792140798,18.2433590153184,2328228.31389414,0.0,1.0
2007-02-06,38.73,39.07,38.6,39.07,816100,18.1870088716417,18.3466676120589,18.1259628826587,18.3466676120589,1737919.26001006,0.0,1.0
2007-02-07,39.07,39.44,38.65,38.95,1045500,18.3466676120589,18.5204138883953,18.1494421091906,18.2903174683822,2226436.20431384,0.0,1.0
2007-02-08,39.31,40.03,39.2,39.5,1630500,18.4593678994122,18.7974687614722,18.4077136010419,18.5485889602336,3472218.2985497,0.0,1.0
2007-02-09,39.33,39.65,39.02,39.37,734700,18.468759590025,18.6190266398294,18.323188385527,18.4875429712505,1564574.53783776,0.0,1.0
2007-02-12,39.57,39.66,39.27,39.44,660800,18.5908515679911,18.6331355366825,18.4499050056864,18.5297747243257,1406490.49369101,0.02,1.0
2007-02-13,39.1,39.87,38.78,39.58,1021300,18.370035287047,18.7317981302958,18.2196922872554,18.5955497867346,2173802.57446524,0.0,1.0
2007-02-14,38.8,39.5,38.5,39.16,1453100,18.2290887247423,18.5579640367867,18.0881421624376,18.398224599508,3092874.29839952,0.0,1.0
2007-02-15,39.52,39.5625,38.82,38.89,1170200,18.5673604742736,18.5873279039335,18.2384851622293,18.2713726934338,2490731.19811928,0.0,1.0
2007-02-16,39.64,39.8,39.22,39.48,845900,18.6237390991955,18.6989105990914,18.4264139119689,18.5485675992997,1800469.59535899,0.0,1.0
2007-02-20,39.99,40.34,39.38,39.71,1254900,18.7881767552177,18.9526144112398,18.5015854118648,18.6566266304,2671012.28894195,0.0,1.0
2007-02-21,39.87,40.2,39.76,39.85,833000,18.7317981302958,18.886839348831,18.6801177241174,18.7224016928088,1773012.38081811,0.0,1.0
2007-02-22,39.62,40.19,39.18,40.0,646100,18.6143426617085,18.8821411300875,18.407621036995,18.7928749739612,1375202.03991187,0.0,1.0
2007-02-23,39.11,39.69,39.0,39.48,1029100,18.3747335057905,18.647230192913,18.3230530996121,18.5485675992997,2190404.61116437,0.0,1.0
2007-02-26,38.99,39.59,38.81,39.35,717100,18.3183548808687,18.6002480054781,18.2337869434858,18.4874907556343,1526323.14319888,0.0,1.0
2007-02-27,37.59,38.69,37.4,38.33,1084300,17.66060425678,18.1774083185639,17.5713381006537,18.0082724437983,2307895.94780442,0.0,1.0
2007-02-28,38.47,38.57,37.65,37.66,956800,18.0740475062072,18.1210296936421,17.688793569241,17.6934917879844,2036516.50176082,0.0,1.0
2007-03-01,38.36,38.61,37.74,38.34,715700,18.0223671000288,18.139822568616,17.7310775379324,18.0129706625418,1523343.29045801,0.0,1.0
2007-03-02,38.02,38.36,37.85,38.36,568800,17.8626276627501,18.0223671000288,17.7827579441108,18.0223671000288,1210671.59929093,0.0,1.0
2007-03-05,37.53,37.95,37.25,37.3428,627200,17.6324149443191,17.8297401315457,17.5008648195013,17.5444642894409,1334974.02791011,0.0,1.0
2007-03-06,38.2,38.46,37.75,37.75,687600,17.9471956001329,18.0693492874637,17.7357757566759,17.7357757566759,1463533.38901625,0.0,1.0
2007-03-07,37.9,38.16,37.7701,38.02,382300,17.8062490378282,17.928402725159,17.7452191763503,17.8626276627501,813712.64488207,0.0,1.0
2007-03-08,37.55,38.38,37.5,38.0,857400,17.6418113818061,18.0317635375157,17.6183202880886,17.8532312252631,1824946.957159,0.0,1.0
2007-03-09,37.73,37.95,37.45,37.92,823000,17.7263793191889,17.8297401315457,17.5948291943711,17.8156454753152,1751727.71838332,0.0,1.0
2007-03-12,37.75,37.9012,37.6,37.77,403200,17.7357757566759,17.8068128240774,17.6653024755235,17.7451721941628,858197.589370781,0.0,1.0
2007-03-13,37.04,37.74,36.88,37.73,516400,17.402202225888,17.7310775379324,17.3270307259922,17.7263793191889,1099139.96813262,0.0,1.0
2007-03-14,36.79,37.36,36.32,37.04,868700,17.2847467573008,17.5525452256797,17.0639304763567,17.402202225888,1848998.62571032,0.0,1.0
2007-03-15,37.05,37.23,36.8,36.8,409000,17.4069004446315,17.4914683820144,17.2894449760443,17.2894449760443,870542.693582964,0.0,1.0
2007-03-16,36.8,37.05,36.5,37.05,452900,17.2894449760443,17.4069004446315,17.1484984137396,17.4069004446315,963982.361671694,0.0,1.0
2007-03-19,36.81,37.1,36.66,36.94,594800,17.2941431947878,17.430391538349,17.2236699136354,17.3552200384531,1266011.72162138,0.0,1.0
2007-03-20,38.12,38.13,36.69,36.81,800200,17.909609850185,17.9143080689285,17.2377645698659,17.2941431947878,1703198.688032,0.0,1.0
2007-03-21,38.67,38.73,37.88,38.11,1058000,18.168011881077,18.1962011935379,17.7968526003412,17.9049116314415,2251917.28560091,0.0,1.0
2007-03-22,38.3,39.05,38.21,38.67,524200,17.9941777875678,18.3465441933296,17.9518938188764,18.168011881077,1115742.00483176,0.0,1.0
2007-03-23,38.44,38.65,38.2,38.43,608700,18.0599528499767,18.15861544359,17.9471956001329,18.0552546312332,1295597.40240574,0.0,1.0
2007-03-26,39.39,39.5,38.2,38.44,993800,18.5062836306083,18.5579640367867,17.9471956001329,18.0599528499767,2115269.75276955,0.0,1.0
2007-03-27,39.19,39.3,38.7,39.29,872800,18.4123192557385,18.4639996619169,18.1821065373074,18.4593014431734,1857725.33730858,0.0,1.0
2007-03-28,39.24,39.36,38.84,38.99,924500,18.4358103494559,18.4921889743778,18.2478815997163,18.3183548808687,1967767.04209645,0.0,1.0
2007-03-29,39.17,39.58,38.74,39.32,1314300,18.4029228182515,18.5955497867346,18.2008994122814,18.4733960994038,2797443.18380461,0.0,1.0
2007-03-30,34.06,39.93,30.0,39.55,11481600,16.0021330403279,18.7599874427567,14.0946562304709,18.5814551305041,24438198.02113,0.0,1.0
2007-04-02,35.88,36.35,35.14,35.56,5849400,16.8572088516432,17.0780251325872,16.5095406646249,16.7068658518515,12450250.4446068,0.0,1.0
2007-04-03,36.29,36.32,35.65,36.0,3078500,17.0498358201263,17.0639304763567,16.7491498205429,16.9135874765651,6552483.33055048,0.0,1.0
2007-04-04,37.27,37.34,36.21,36.21,1406200,17.5102612569883,17.5431487881928,17.0122500701784,17.0122500701784,2993049.23158035,0.0,1.0
2007-04-05,37.3,37.49,36.87,37.22,948600,17.5243559132188,17.6136220693451,17.3223325072487,17.4867701632709,2019063.0785643,0.0,1.0
2007-04-09,37.27,37.65,36.88,37.44,1004000,17.5102612569883,17.688793569241,17.3270307259922,17.5901309756277,2136980.10845304,0.0,1.0
2007-04-10,37.49,37.57,37.0,37.12,813000,17.6136220693451,17.651207819293,17.3834093509141,17.439787975836,1730443.05594853,0.0,1.0
2007-04-11,36.5,37.54,36.31,37.44,1936400,17.1484984137396,17.6371131630626,17.0592322576133,17.5901309756277,4121562.03387297,0.0,1.0
2007-04-12,37.0,37.15,36.13,36.51,1654000,17.3834093509141,17.4538826320664,16.9746643202304,17.1531966324831,3520483.16671447,0.0,1.0
2007-04-13,37.65,37.96,36.8,37.0,2105600,17.688793569241,17.8344383502892,17.2894449760443,17.3834093509141,4481698.52226963,0.0,1.0
2007-04-16,38.84,39.18,38.31,38.83,2186700,18.2478815997163,18.407621036995,17.9988760063113,18.2431833809728,4654317.1346158,0.0,1.0
2007-04-17,38.73,38.86,37.85,38.29,2243100,18.1962011935379,18.2572780372033,17.7827579441108,17.9894795688243,4774362.63074803,0.0,1.0
2007-04-18,39.01,39.08,38.25,38.55,985300,18.3277513183556,18.3606388495601,17.9706866938504,18.1116332561551,2097177.78969999,0.0,1.0
2007-04-19,38.91,39.06,38.5,38.76,912000,18.2807691309207,18.3512424120731,18.0881421624376,18.2102958497684,1941161.21405297,0.0,1.0
2007-04-20,38.8,39.41,38.72,39.41,1098200,18.2290887247423,18.5156800680952,18.1915029747944,18.5156800680952,2337481.62858878,0.0,1.0
2007-04-23,38.5,38.79,38.4,38.72,810700,18.0881421624376,18.2243905059988,18.0411599750027,18.1915029747944,1725547.58358853,0.0,1.0
2007-04-24,38.06,38.59,37.9,38.59,1065400,17.8814205377241,18.130426131129,17.8062490378282,18.130426131129,2267667.93580265,0.0,1.0
2007-04-25,38.51,38.6,37.95,38.28,627600,18.0928403811811,18.1351243498725,17.8297401315457,17.9847813500808,1335825.4144075,0.0,1.0
2007-04-26,38.5,38.69,38.29,38.43,620100,18.0881421624376,18.1774083185639,17.9894795688243,18.0552546312332,1319861.91758141,0.0,1.0
2007-04-27,38.66,38.75,38.26,38.33,412600,18.1633136623335,18.2055976310249,17.9753849125939,18.0082724437983,878205.172059486,0.0,1.0
2007-04-30,37.98,38.75,37.9,38.65,1176300,17.8438347877761,18.2055976310249,17.8062490378282,18.15861544359,2503714.8422045,0.0,1.0
2007-05-01,37.91,38.1,37.31,37.88,1283700,17.8109472565717,17.900213412698,17.5290541319623,17.7968526003412,2732312.11675415,0.0,1.0
2007-05-02,38.58,38.74,37.75,37.8,475200,18.1257279123855,18.2008994122814,17.7357757566759,17.7592668503933,1011447.15890128,0.0,1.0
2007-05-03,38.16,38.75,38.16,38.51,398300,17.928402725159,18.2055976310249,17.928402725159,18.0928403811811,847768.104777733,0.0,1.0
2007-05-04,38.31,38.38,37.83,38.37,704000,17.9988760063113,18.0317635375157,17.7733615066238,18.0270653187723,1498440.23540931,0.0,1.0
2007-05-07,38.37,38.45,38.02,38.31,258300,18.0270653187723,18.0646510687202,17.8626276627501,17.9988760063113,549782.830690657,0.0,1.0
2007-05-08,38.52,38.7,38.07,38.31,379000,18.0975385999246,18.1821065373074,17.8861187564675,17.9988760063113,806688.706278589,0.0,1.0
2007-05-09,38.78,39.08,38.14,38.37,528500,18.2196922872554,18.3606388495601,17.919006287672,18.0270653187723,1124894.40967872,0.0,1.0
2007-05-10,38.68,38.95,38.35,38.78,479200,18.1727100998205,18.2995620058947,18.0176688812853,18.2196922872554,1019961.02387519,0.0,1.0
2007-05-11,38.92,38.97,38.41,38.8,427000,18.2854673496642,18.3089584433817,18.0458581937462,18.2290887247423,908855.085965588,0.0,1.0
2007-05-14,38.99,39.1,38.66,38.97,586500,18.3183548808687,18.370035287047,18.1633136623335,18.3089584433817,1248345.4518005,0.0,1.0
2007-05-15,38.57,39.0,38.08,38.93,934500,18.130426131129,18.3325542938562,17.9000940387191,18.2996497092262,1988020.84072999,0.02,1.0
2007-05-16,38.05,38.82,37.93,38.69,1040200,17.8859920738776,18.2479425048076,17.8295842145119,18.1868339904948,2212883.12308971,0.0,1.0
2007-05-17,39.65,40.19,38.39,38.53,2190400,18.6380968654204,18.8919322325661,18.0458143420805,18.1116235113405,4659776.18997856,0.0,1.0
2007-05-18,40.87,40.91,39.68,39.7,1525700,19.2115767689718,19.2303793887604,18.6521988302619,18.6616001401562,3245717.9204941,0.0,1.0
2007-05-21,41.09,41.43,40.63,40.81,1594100,19.314991177809,19.4748134460118,19.0987610502404,19.183372839289,3391229.55827465,0.0,1.0
2007-05-22,40.93,41.39,40.75,41.31,394900,19.2397806986547,19.4560108262233,19.1551689096061,19.4184055866461,840095.698238919,0.0,1.0
2007-05-23,40.0,41.19,39.95,40.93,968600,18.8026197885704,19.3619977272804,18.7791165138347,19.2397806986547,2060563.92330772,0.0,1.0
2007-05-24,39.25,40.44,39.15,40.15,1144600,18.4500706675347,19.0094486062447,18.4030641180633,18.8731296127776,2434979.83338635,0.0,1.0
2007-05-25,39.62,39.79,38.84,39.5,476400,18.623994900579,18.7039060346804,18.2573438147019,18.5675870412133,1013475.79296283,0.0,1.0
2007-05-29,39.7,39.8,39.37,39.423,375500,18.6616001401562,18.7086066896276,18.5064785269005,18.5313919981203,798824.853605251,0.0,1.0
2007-05-30,39.98,40.07,38.65,39.49,505700,18.7932184786761,18.8355243732004,18.1680313707062,18.5628863862662,1075807.53253842,0.0,1.0
2007-05-31,40.04,40.28,39.52,39.98,905500,18.821422408359,18.9342381270904,18.5769883511076,18.7932184786761,1926327.31009203,0.0,1.0
2007-06-01,40.52,40.52,39.78,40.01,654400,19.0470538458219,19.0470538458219,18.6992053797333,18.8073204435176,1392146.42929235,0.0,1.0
2007-06-04,41.18,41.2,40.238,40.32,740600,19.3572970723333,19.3666983822276,18.9144953763124,18.953040746879,1575525.13070586,0.0,1.0
2007-06-05,40.56,41.08,40.22,41.0,354800,19.0658564656104,19.3102905228618,18.9060341974076,19.2726852832847,754788.436908506,0.0,1.0
2007-06-06,40.0,40.56,39.65,40.56,444400,18.8026197885704,19.0658564656104,18.6380968654204,19.0658564656104,945400.172948535,0.0,1.0
2007-06-07,39.97,40.47,39.79,39.95,1336900,18.788517823729,19.0235505710861,18.7039060346804,18.7791165138347,2844071.76240975,0.0,1.0
2007-06-08,40.7,40.72,39.7,39.97,613100,19.1316656348704,19.1410669447647,18.6616001401562,18.788517823729,1304286.3322114,0.0,1.0
2007-06-11,40.56,40.75,40.31,40.47,385500,19.0658564656104,19.1551689096061,18.9483400919319,19.0235505710861,820098.484859721,0.0,1.0
2007-06-12,40.16,40.64,39.93,40.155,549400,18.8778302677247,19.1034617051876,18.7697152039404,18.8754799402511,1168773.30112044,0.0,1.0
2007-06-13,40.37,40.5,40.0,40.19,516200,18.9765440216147,19.0376525359276,18.8026197885704,18.8919322325661,1098144.84535561,0.0,1.0
2007-06-14,40.89,41.03,40.33,40.37,287600,19.2209780788661,19.2867872481261,18.9577414018261,18.9765440216147,611829.634878484,0.0,1.0
2007-06-15,41.18,41.58,40.99,41.02,551000,19.3572970723333,19.545323270219,19.2679846283376,19.282086593179,1172177.08212115,0.0,1.0
2007-06-18,40.8,41.54,40.69,41.18,539200,19.1786721843418,19.5265206504304,19.1269649799233,19.3572970723333,1147074.19724089,0.0,1.0
2007-06-19,40.95,41.16,40.42,40.45,383400,19.249182008549,19.347895762439,19.0000472963504,19.0141492611919,815631.022296281,0.0,1.0
2007-06-20,40.82,41.09,40.25,40.87,438000,19.1880734942361,19.314991177809,18.920136162249,19.2115767689718,931785.048945675,0.0,1.0
2007-06-21,41.03,41.45,40.39,40.6,743600,19.2867872481261,19.4842147559061,18.985945331509,19.084659085399,1581907.2200822,0.0,1.0
2007-06-22,40.22,41.12,40.22,40.83,730900,18.9060341974076,19.3290931426504,18.9060341974076,19.1927741491833,1554889.70838902,0.0,1.0
2007-06-25,39.5,40.48,38.99,40.36,1244600,18.5675870412133,19.0282512260333,18.327853638909,18.9718433666676,2647716.14593102,0.0,1.0
2007-06-26,39.52,39.75,39.1,39.7,510900,18.5769883511076,18.6851034148919,18.3795608433276,18.6616001401562,1086869.82079074,0.0,1.0
2007-06-27,39.54,39.54,38.75,39.15,819800,18.5863896610019,18.5863896610019,18.2150379201776,18.4030641180633,1744012.29024124,0.0,1.0
2007-06-28,39.3,39.66,39.14,39.5,769000,18.4735739422705,18.6427975203676,18.3983634631162,18.5675870412133,1635942.24346854,0.0,1.0
2007-06-29,39.65,40.15,39.3,39.3,640800,18.6380968654204,18.8731296127776,18.4735739422705,18.4735739422705,1363214.29078628,0.0,1.0
2007-07-02,39.52,39.83,39.06,39.65,544100,18.5769883511076,18.722708654469,18.360758223539,18.6380968654204,1157498.27655557,0.0,1.0
2007-07-03,39.44,39.51,39.24,39.51,210100,18.5393831115304,18.5722876961604,18.4453700125876,18.5722876961604,446958.992656362,0.0,1.0
2007-07-05,39.94,39.98,39.33,39.51,353800,18.7744158588876,18.7932184786761,18.4876759071119,18.5722876961604,752661.073783057,0.0,1.0
2007-07-06,39.97,40.06,39.72,40.0,285000,18.788517823729,18.8308237182533,18.6710014500504,18.8026197885704,606298.490752322,0.0,1.0
2007-07-09,40.24,40.27,39.8,40.0,337700,18.9154355073019,18.9295374721433,18.7086066896276,18.8026197885704,718410.527463364,0.0,1.0
2007-07-10,39.74,40.07,39.6,39.77,484600,18.6804027599447,18.8355243732004,18.6145935906847,18.6945047247862,1030920.17059149,0.0,1.0
2007-07-11,39.7,39.74,39.285,39.63,384000,18.6616001401562,18.6804027599447,18.4665229598497,18.6286955555262,816907.440171548,0.0,1.0
2007-07-12,39.87,40.34,39.63,39.84,394700,18.7415112742576,18.9624420567733,18.6286955555262,18.7274093094162,839670.225613829,0.0,1.0
2007-07-13,40.36,40.42,39.66,39.69,292500,18.9718433666676,19.0000472963504,18.6427975203676,18.656899485209,622253.714193172,0.0,1.0
2007-07-16,39.67,40.62,39.39,40.1,633600,18.6474981753147,19.0940603952933,18.5158798367947,18.8496263380419,1347897.27628306,0.0,1.0
2007-07-17,39.76,40.44,39.5,39.89,471300,18.689804069839,19.0094486062447,18.5675870412133,18.7509125841519,1002626.24102305,0.0,1.0
2007-07-18,38.94,39.56,38.497,39.5,994200,18.3043503641733,18.5957909708962,18.0961113500149,18.5675870412133,2115024.41931916,0.0,1.0
2007-07-19,38.87,39.15,38.56,38.56,593700,18.2714457795433,18.4030641180633,18.1257254761819,18.1257254761819,1263015.48757773,0.0,1.0
2007-07-20,38.41,39.12,38.29,38.77,527300,18.0552156519748,18.3889621532219,17.998807792609,18.2244392300719,1121758.57604807,0.0,1.0
2007-07-23,38.64,39.38,38.33,39.25,479200,18.163330715759,18.5111791818476,18.0176104123976,18.4500706675347,1019432.40971408,0.0,1.0
2007-07-24,38.16,38.97,38.07,38.25,570300,17.9376992782962,18.3184523290147,17.8953933837719,17.9800051728205,1213235.19044228,0.0,1.0
2007-07-25,39.01,39.3,38.31,38.62,729600,18.3372549488033,18.4735739422705,18.0082091025033,18.1539294058648,1552124.13632595,0.0,1.0
2007-07-26,37.02,39.19,35.91,38.7,3078100,17.4018246143219,18.4218667378519,16.8800519151891,18.1915346454419,6548236.43643764,0.0,1.0
2007-07-27,36.54,37.25,35.37,36.77,1325300,17.1761931768591,17.5099396781062,16.6262165480434,17.2843082406434,2819394.35015457,0.0,1.0
2007-07-30,36.4,36.68,35.45,36.4,1283600,17.1103840075991,17.2420023461191,16.6638217876205,17.1103840075991,2730683.30782344,0.0,1.0
2007-07-31,37.4,37.784,36.54,36.86,1872700,17.5804495023134,17.7609546522836,17.1761931768591,17.3266141351677,3983912.92502411,0.0,1.0
2007-08-01,37.48,37.6,36.48,37.35,1059300,17.6180547418905,17.6744626012562,17.1479892471762,17.5569462275776,2253515.75878574,0.0,1.0
2007-08-02,38.0,38.31,37.28,37.74,1152200,17.8624887991419,18.0082091025033,17.5240416429476,17.7402717705162,2451147.79313974,0.0,1.0
2007-08-03,37.13,38.28,36.84,37.78,1155000,17.4535318187405,17.9941071376619,17.3172128252734,17.7590743903048,2457104.40989099,0.0,1.0
2007-08-06,38.72,38.78,36.84,37.54,1424100,18.2009359553362,18.229139885019,17.3172128252734,17.6462586715734,3029577.82694871,0.0,1.0
2007-08-07,38.61,39.02,37.61,38.68,1195500,18.1492287509176,18.3419556037505,17.6791632562034,18.1821333355476,2543262.61647158,0.0,1.0
2007-08-08,38.15,39.52,37.74,38.78,1142900,17.9329986233491,18.5769883511076,17.7402717705162,18.229139885019,2431363.31607308,0.0,1.0
2007-08-09,37.17,38.54,36.44,37.21,1579300,17.4723344385291,18.1163241662876,17.1291866273877,17.4911370583176,3359744.58401804,0.0,1.0
2007-08-10,36.4,37.14,36.18,36.56,1281100,17.1103840075991,17.4582324736877,17.006969598762,17.1855944867534,2725364.90000982,0.0,1.0
2007-08-13,36.46,37.48,35.5,36.75,759300,17.138587937282,17.6180547418905,16.6873250623563,17.2749069307491,1615306.82115171,0.0,1.0
2007-08-14,36.58,36.75,35.69,36.43,1421500,17.1949957966477,17.2749069307491,16.776637506352,17.1244859724405,3024046.68282254,0.0,1.0
2007-08-15,36.01,37.32,35.83,36.5,743000,16.9364597745548,17.5525875808494,16.8518009920105,17.1669197937032,1579753.4051477,0.02,1.0
2007-08-16,35.75,36.24,35.14,35.77,1151300,16.8141748664353,17.0446348855836,16.5272756589241,16.8235813978291,2447873.61419454,0.0,1.0
2007-08-17,36.0,36.66,35.65,36.25,830400,16.9317565088579,17.2421720448536,16.7671422094662,17.0493381512805,1765581.73302106,0.0,1.0
2007-08-20,35.94,36.44,35.59,36.44,383800,16.9035369146765,17.1387001995217,16.7389226152848,17.1387001995217,816028.744139551,0.0,1.0
2007-08-21,35.99,36.36,35.75,35.75,771700,16.927053243161,17.1010740739465,16.8141748664353,16.8141748664353,1640774.83546767,0.0,1.0
2007-08-22,37.64,37.87,35.84,36.12,1705500,17.7030920831503,17.8112671941791,16.8565042577074,16.9881956972208,3626203.81221993,0.0,1.0
2007-08-23,37.74,38.14,37.22,37.68,1008700,17.7501247401194,17.9382553679956,17.5055549238803,17.7219051459379,2144680.02661168,0.0,1.0
2007-08-24,38.06,38.06,37.28,37.41,482400,17.9006292424203,17.9006292424203,17.5337745180618,17.5949169721215,1025670.31311339,0.0,1.0
2007-08-27,38.11,38.3,37.8,37.96,409900,17.9241455709049,18.0135076191461,17.7783443343008,17.8535965854513,871522.100632625,0.0,1.0
2007-08-28,37.56,38.12,37.42,37.76,631600,17.6654659575751,17.9288488366018,17.5996202378184,17.7595312715132,1342896.7034876,0.0,1.0
2007-08-29,38.17,38.25,37.61,37.72,422200,17.9523651650863,17.9899912906615,17.6889822860596,17.7407182087256,897674.142198329,0.0,1.0
2007-08-30,39.27,39.47,37.78,37.78,808600,18.4697243917458,18.5637897056839,17.768937802907,17.768937802907,1719230.96016478,0.0,1.0
2007-08-31,39.48,39.66,39.07,39.56,388500,18.5684929713808,18.6531517539251,18.3756590778077,18.6061190969561,826021.800672789,0.0,1.0
2007-09-04,39.82,39.95,39.06,39.29,542600,18.7284040050756,18.7895464591354,18.3709558121108,18.4791309231396,1153666.48402845,0.0,1.0
2007-09-05,39.63,39.91,39.32,39.63,258000,18.6390419568344,18.7707333963478,18.4932407202304,18.6390419568344,548555.018207411,0.0,1.0
2007-09-06,39.85,40.0,39.2,39.88,233300,18.7425138021663,18.8130627876199,18.4368015318675,18.756623599257,496038.316851896,0.0,1.0
2007-09-07,39.43,40.0,39.03,39.53,758900,18.5449766428963,18.8130627876199,18.3568460150201,18.5920092998654,1613559.70278141,0.0,1.0
2007-09-10,38.84,39.6,38.45,39.6,344900,18.2674839667789,18.6249321597437,18.0840566045996,18.6249321597437,733320.254960218,0.0,1.0
2007-09-11,39.5,39.5,38.91,38.93,344300,18.5778995027747,18.5778995027747,18.3004068266573,18.3098133580511,732044.545615547,0.0,1.0
2007-09-12,40.08,40.38,39.02,39.22,467300,18.8506889131951,18.9917868841023,18.3521427493232,18.4462080632613,993564.961272572,0.0,1.0
2007-09-13,39.86,40.4,39.83,40.25,276300,18.7472170678632,19.0011934154961,18.7331072707725,18.9306444300425,587464.153219798,0.0,1.0
2007-09-14,40.8,40.96,39.47,39.51,360400,19.1893240433723,19.2645762945228,18.5637897056839,18.5826027684716,766276.079697484,0.0,1.0
2007-09-17,40.67,40.97,40.41,40.74,340500,19.1281815893125,19.2692795602197,19.005896681193,19.1611044491909,723965.053099317,0.0,1.0
2007-09-18,41.49,41.62,40.63,40.9,795800,19.5138493764587,19.5749918305185,19.1093685265249,19.2363567003414,1692015.82747852,0.0,1.0
2007-09-19,42.0,42.14,41.64,41.91,460200,19.7537159270009,19.8195616467576,19.5843983619123,19.7113865357288,978469.067360661,0.0,1.0
2007-09-20,41.9,42.03,41.21,42.0,462600,19.7066832700318,19.7678257240916,19.3821579369454,19.7537159270009,983571.904739337,0.0,1.0
2007-09-21,42.03,42.3,41.68,42.26,1292400,19.7678257240916,19.894813897908,19.6032114246999,19.8760008351204,2747877.92841573,0.0,1.0
2007-09-24,42.29,42.3,41.07,42.04,628300,19.8901106322111,19.894813897908,19.3163122171887,19.7725289897885,1335880.30209193,0.0,1.0
2007-09-25,42.92,42.99,41.78,42.01,796000,20.1864163711162,20.2193392309945,19.650244081669,19.7584191926978,1692441.06392674,0.0,1.0
2007-09-26,41.91,42.95,41.27,42.95,1052600,19.7113865357288,20.2005261682069,19.4103775311268,20.2005261682069,2238019.42699659,0.0,1.0
2007-09-27,42.55,42.55,41.26,42.24,892600,20.0123955403307,20.0123955403307,19.4056742654299,19.8665943037266,1897830.26841835,0.0,1.0
2007-09-28,44.22,45.4,43.3901,43.5,2111100,20.7978409117138,21.3528262639486,20.4075168915277,20.4592057815366,4488583.32921576,0.0,1.0
2007-10-01,44.53,44.65,42.92,44.22,1361400,20.9436421483179,21.0000813366807,20.1864163711162,20.7978409117138,2894584.50305259,0.0,1.0
2007-10-02,44.42,44.78,44.04,44.41,797500,20.8919062256519,21.0612237907405,20.7131821291695,20.887202959955,1695630.33728841,0.0,1.0
2007-10-03,43.99,44.57,43.87,43.87,968800,20.689665800685,20.9624552111055,20.6332266123221,20.6332266123221,2059845.35519124,0.0,1.0
2007-10-04,43.89,44.56,43.82,44.14,737000,20.6426331437159,20.9577519454086,20.6097102838376,20.7602147861386,1566996.31170102,0.0,1.0
2007-10-05,45.13,45.13,43.98,44.25,605800,21.2258380901322,21.2258380901322,20.6849625349881,20.8119507088045,1288041.20166686,0.0,1.0
2007-10-08,44.25,44.37,43.36,43.6,691700,20.8119507088045,20.8683898971674,20.39336006178,20.5062384385057,1470680.25617855,0.0,1.0
2007-10-09,44.96,44.96,43.76,44.19,526500,21.1458825732848,21.1458825732848,20.5814906896562,20.7837311146231,1119434.94994652,0.0,1.0
2007-10-10,45.01,45.26,44.5,44.86,428000,21.1693989017693,21.2869805441919,20.9295323512271,21.0988499163157,910005.99919679,0.0,1.0
2007-10-11,44.53,45.64,44.24,45.16,670400,20.9436421483179,21.4657046406743,20.8072474431076,21.2399478872229,1425392.57444282,0.0,1.0
2007-10-12,44.76,45.07,44.49,44.5,250000,21.0518172593467,21.1976184959507,20.9248290855302,20.9295323512271,531545.560278498,0.0,1.0
2007-10-15,44.46,44.74,44.22,44.74,320300,20.9107192884395,21.0424107279529,20.7978409117138,21.0424107279529,681016.171828814,0.0,1.0
2007-10-16,44.93,45.1,44.31,44.58,511900,21.1317727761941,21.2117282930414,20.8401703029859,20.9671584768024,1088392.68922625,0.0,1.0
2007-10-17,45.07,45.27,44.42,45.2,628700,21.1976184959507,21.2916838098888,20.8919062256519,21.2587609500105,1336730.77498837,0.0,1.0
2007-10-18,45.51,45.66,44.74,44.96,418300,21.4045621866145,21.4751111720681,21.0424107279529,21.1458825732848,889382.031457986,0.0,1.0
2007-10-19,44.47,46.0,44.47,45.51,443000,20.9154225541364,21.6350222057629,20.9154225541364,21.4045621866145,941898.732813501,0.0,1.0
2007-10-22,45.27,45.5,44.11,44.11,461300,21.2916838098888,21.3998589209176,20.7461049890479,20.7461049890479,980807.867825888,0.0,1.0
2007-10-23,45.2,45.42,44.66,45.36,523800,21.2587609500105,21.3622327953424,21.0047846023776,21.334013201161,1113694.25789551,0.0,1.0
2007-10-24,46.2,46.22,44.49,44.95,1131600,21.729087519701,21.7384940510948,20.9248290855302,21.1411793075879,2405987.8240446,0.0,1.0
2007-10-25,45.59,46.21,45.2,46.0,433500,21.4421883121898,21.7337907853979,21.2587609500105,21.6350222057629,921700.001522917,0.0,1.0
2007-10-26,45.71,46.31,45.36,45.97,273300,21.4986275005526,21.7808234423669,21.334013201161,21.6209124086722,581085.606496456,0.0,1.0
2007-10-29,46.39,46.42,45.76,45.98,436600,21.8184495679422,21.8325593650329,21.5221438290372,21.6256156743691,928291.16647037,0.0,1.0
2007-10-30,46.58,46.75,45.6701,46.35,312800,21.9078116161834,21.9877671330308,21.479861470422,21.7996365051546,665069.805020457,0.0,1.0
2007-10-31,47.56,47.56,46.03,46.7,442200,22.3687316544801,22.3687316544801,21.6491320028536,21.9642508045462,940197.787020607,0.0,1.0
2007-11-01,47.5,48.18,46.27,47.06,995400,22.3405120602986,22.6603341276882,21.7620103795793,22.1335683696348,2116401.80280487,0.0,1.0
2007-11-02,47.32,47.88,46.86,47.62,592500,22.2558532777543,22.519236156781,22.0395030556967,22.3969512486615,1259762.97786004,0.0,1.0
2007-11-05,46.27,47.23,45.86,46.83,679000,21.7620103795793,22.2135238864822,21.5691764860062,22.025393258606,1443677.7417164,0.0,1.0
2007-11-06,46.47,46.64,45.8,46.59,352600,21.8560756935174,21.9360312103648,21.5409568918248,21.9125148818803,749691.858216796,0.0,1.0
2007-11-07,45.86,46.45,45.2,46.42,664000,21.5691764860062,21.8466691621236,21.2587609500105,21.8325593650329,1411785.00809969,0.0,1.0
2007-11-08,45.34,46.16,44.07,46.07,933000,21.3246066697672,21.7102744569134,20.7272919262602,21.6679450656412,1983728.03095935,0.0,1.0
2007-11-09,44.96,45.58,44.37,45.1,693300,21.1458825732848,21.4374850464929,20.8683898971674,21.2117282930414,1474082.14776433,0.0,1.0
2007-11-12,44.23,45.76,44.22,44.96,625100,20.8025441774107,21.5221438290372,20.7978409117138,21.1458825732848,1329076.51892036,0.0,1.0
2007-11-13,44.94,44.95,43.84,44.11,647300,21.136476041891,21.1411793075879,20.6191168152314,20.7461049890479,1376277.76467309,0.0,1.0
2007-11-14,44.32,45.02,43.98,45.02,513500,20.8542801000767,21.1836572677223,20.6942969043631,21.1836572677223,1091302.11595826,0.02,1.0
2007-11-15,44.0,44.3,43.4432,44.14,540500,20.7037076805815,20.8448693238582,20.44171167066,20.7695831141106,1148683.1425033,0.0,1.0
2007-11-16,44.0,44.42,43.66,44.12,417300,20.7037076805815,20.9013339811689,20.5437244848679,20.7601723378922,886855.643601528,0.0,1.0
2007-11-19,42.7,44.21,42.69,43.85,775200,20.0920072263825,20.8025208308752,20.0873018382733,20.6331268589432,1647473.02880399,0.0,1.0
2007-11-20,43.04,43.46,42.39,42.8,851400,20.2519904220961,20.4496167226835,19.9461401949966,20.1390611074748,1809415.0370533,0.0,1.0
2007-11-21,43.14,43.49,42.58,42.61,339800,20.2990443031883,20.4637328870111,20.0355425690718,20.0496587333995,722150.845185237,0.0,1.0
2007-11-23,43.78,43.93,43.03,43.07,126600,20.6001891421786,20.670769963817,20.2472850339869,20.2661065864238,269053.257800032,0.0,1.0
2007-11-26,43.2,43.98,42.98,43.46,560700,20.3272766318437,20.6942969043631,20.2237580934408,20.4496167226835,1191612.6512518,0.0,1.0
2007-11-27,43.19,43.9,42.98,43.31,2172500,20.3225712437345,20.6566537994893,20.2237580934408,20.3790359010451,4617047.41366957,0.0,1.0
2007-11-28,43.72,44.36,43.41,43.61,2040800,20.5719568135233,20.8731016525136,20.4260897821374,20.5201975443218,4337155.51752215,0.0,1.0
2007-11-29,43.96,44.3,43.2,43.7,1089700,20.6848861281446,20.8448693238582,20.3272766318437,20.5625460373048,2315855.72689333,0.0,1.0
2007-11-30,43.22,44.83,42.52,44.5,2320400,20.3366874080621,21.094254893647,20.0073102404165,20.9389770860427,4931367.92574403,0.0,1.0
2007-12-03,42.89,43.34,42.69,43.05,474400,20.1814096004578,20.3931520653728,20.0873018382733,20.2566958102053,1008205.88862824,0.0,1.0
2007-12-04,43.2,43.25,42.28,42.44,589800,20.3272766318437,20.3508035723898,19.8943809257952,19.9696671355427,1253456.64652811,0.0,1.0
2007-12-05,44.04,44.28,43.08,43.52,485400,20.7225292330184,20.8354585476398,20.270811974533,20.4778490513388,1031583.34388733,0.0,1.0
2007-12-06,44.39,44.59,43.83,44.12,309300,20.8872178168412,20.9813255790257,20.6237160827247,20.7601723378922,657331.537421406,0.0,1.0
2007-12-07,44.32,44.75,43.92,44.4,495800,20.8542801000767,21.0566117887733,20.6660645757077,20.8919232049504,1053685.66522319,0.0,1.0
2007-12-10,44.75,44.87,44.14,44.32,310600,21.0566117887733,21.1130764460839,20.7695831141106,20.8542801000767,660094.327588386,0.0,1.0
2007-12-11,43.77,45.25,43.7,44.83,468900,20.5954837540694,21.2918811942344,20.5625460373048,21.094254893647,996517.160998696,0.0,1.0
2007-12-12,43.38,44.83,42.92,44.63,371800,20.4119736178097,21.094254893647,20.1955257647854,21.0001471314626,790157.987757123,0.0,1.0
2007-12-13,44.45,44.47,43.09,43.47,380000,20.9154501454966,20.924860921715,20.2755173626422,20.4543221107927,807584.818041168,0.0,1.0
2007-12-14,44.15,44.6,43.52,44.17,587700,20.7742885022199,20.9860309671349,20.4778490513388,20.7836992784383,1248993.67779683,0.0,1.0
2007-12-17,43.93,44.64,43.57,43.85,709900,20.670769963817,21.0048525195718,20.5013759918849,20.6331268589432,1508695.95349322,0.0,1.0
2007-12-18,43.6,44.1,42.88,43.97,532300,20.5154921562126,20.7507615616738,20.1767042123485,20.6895915162539,1131256.31221925,0.0,1.0
2007-12-19,43.41,43.99,43.13,43.45,457300,20.4260897821374,20.6990022924723,20.2943389150791,20.4449113345743,971864.571816385,0.0,1.0
2007-12-20,42.6,44.05,42.41,43.65,637000,20.0449533452903,20.7272346211276,19.9555509712151,20.5390190967587,1353767.18182164,0.0,1.0
2007-12-21,43.02,43.28,42.61,42.82,601000,20.2425796458777,20.3649197367175,20.0496587333995,20.1484718836932,1277259.14642827,0.0,1.0
2007-12-24,45.3,45.3,43.17,43.39,365000,21.3154081347805,21.3154081347805,20.313160467516,20.4166790059189,775706.469960598,0.0,1.0
2007-12-26,44.94,45.27,44.13,45.27,578100,21.1460141628485,21.3012919704529,20.7648777260014,21.3012919704529,1228591.53502526,0.0,1.0
2007-12-27,44.94,45.09,44.48,44.81,386500,21.1460141628485,21.2165949844868,20.9295663098242,21.0848441174286,821398.768876084,0.0,1.0
2007-12-28,45.84,45.89,44.78,44.805,461800,21.5694990926786,21.5930260332247,21.0707279531009,21.082491423374,981428.076240557,0.0,1.0
2007-12-31,46.52,46.69,45.42,45.54,623100,21.8894654841057,21.9694570819625,21.3718727920912,21.4283374494019,1324226.57926698,0.0,1.0
2008-01-02,45.27,46.32,44.84,46.25,1019200,21.3012919704529,21.7953577219213,21.0989602817563,21.7624200051567,2166027.49091463,0.0,1.0
2008-01-03,45.21,45.81,44.59,45.26,900500,21.2730596417975,21.5553829283509,20.9813255790257,21.2965865823436,1913763.49643704,0.0,1.0
2008-01-04,38.17,39.04,35.57,38.67,4183300,17.9604664129045,18.3698351784069,16.7370655045065,18.1957358183656,8890446.23503058,0.0,1.0
2008-01-07,36.73,38.48,36.3,38.27,1902200,17.2828905251763,18.1063334442904,17.0805588364798,18.0075202939967,4042599.58125768,0.0,1.0
2008-01-08,36.71,37.52,35.85,36.76,2024000,17.2734797489579,17.654616185805,16.8688163715647,17.297006689504,4301451.76767192,0.0,1.0
2008-01-09,37.97,38.09,36.3,36.63,1089300,17.86635865072,17.9228233080307,17.0805588364798,17.2358366440841,2315005.63761118,0.0,1.0
2008-01-10,39.1,39.36,37.38,37.72,1220000,18.3980675070622,18.520407597902,17.5887407522759,17.7487239479894,2592772.31055323,0.0,1.0
2008-01-11,38.31,39.98,38.24,39.72,1106500,18.0263418464336,18.8121416606738,17.993404129669,18.689801569834,2351559.47674356,0.0,1.0
2008-01-14,38.32,38.52,37.62,38.24,812400,18.0310472345428,18.1251549967273,17.7016700668972,17.993404129669,1726531.33204381,0.0,1.0
2008-01-15,36.98,38.08,36.96,38.08,928100,17.4005252279069,17.9181179199215,17.3911144516885,17.9181179199215,1972419.65690529,0.0,1.0
2008-01-16,37.74,38.62,36.68,36.98,808100,17.7581347242079,18.1722088778195,17.2593635846302,17.4005252279069,1717392.87226071,0.0,1.0
2008-01-17,37.19,38.28,37.12,38.1,616200,17.4993383782006,18.0122256821059,17.466400661436,17.9275286961399,1309562.53914992,0.0,1.0
2008-01-18,36.9,38.07,36.02,37.25,938600,17.3628821230331,17.9134125318122,16.9488079694215,17.527570706856,1994734.50056169,0.0,1.0
2008-01-22,37.21,37.65,35.61,35.9,989000,17.5087491544191,17.7157862312249,16.7558870569434,16.8923433121108,2101845.75011241,0.0,1.0
2008-01-23,37.1,37.27,36.19,36.37,1587100,17.4569898852176,17.5369814830744,17.0287995672783,17.1134965532443,3372941.74924511,0.0,1.0
2008-01-24,37.52,37.57,35.84,37.33,796400,17.654616185805,17.6781431263511,16.8641109834555,17.5652138117297,1692527.76075786,0.0,1.0
2008-01-25,36.56,37.97,36.19,37.71,567400,17.2028989273196,17.86635865072,17.0287995672783,17.7440185598802,1205851.64672779,0.0,1.0
2008-01-28,37.02,37.02,36.13,36.24,441300,17.4193467803438,17.4193467803438,17.000567238623,17.0523265078244,937861.000530444,0.0,1.0
2008-01-29,36.83,37.27,36.31,37.15,948000,17.3299444062686,17.5369814830744,17.085264224589,17.4805168257637,2014711.59869218,0.0,1.0
2008-01-30,36.52,37.46,36.19,36.93,791800,17.1840773748827,17.6263838571496,17.0287995672783,17.3769982873608,1682751.73401315,0.0,1.0
2008-01-31,37.29,37.71,35.54,35.97,989700,17.5463922592928,17.7440185598802,16.7229493401788,16.9252810288754,2103333.40635618,0.0,1.0
2008-02-01,38.46,38.5,36.79,36.89,572500,18.0969226680719,18.1157442205088,17.3111228538317,17.3581767349239,1216690.28507519,0.0,1.0
2008-02-04,38.71,38.98,37.79,38.3,750800,18.2145573708025,18.3416028497515,17.781661664754,18.0216364583244,1595617.58259292,0.0,1.0
2008-02-05,38.06,38.43,37.68,37.99,625900,17.908707143703,18.0828065037443,17.7299023955525,17.8757694269385,1330177.20424202,0.0,1.0
2008-02-06,37.67,38.65,37.59,38.21,437000,17.7251970074433,18.1863250421472,17.6875539025695,17.9792879653414,928722.540747346,0.0,1.0
2008-02-07,38.03,38.25,37.21,37.54,369700,17.8945909793754,17.9981095177783,17.5087491544191,17.6640269620234,785695.019025841,0.0,1.0
2008-02-08,38.43,38.59,37.37,37.75,380700,18.0828065037443,18.1580927134918,17.5840353641666,17.7628401123171,809072.474284929,0.0,1.0
2008-02-11,38.89,39.0,37.98,38.28,275000,18.2992543567685,18.35101362597,17.8710640388292,18.0122256821059,584436.381477163,0.0,1.0
2008-02-12,39.41,39.84,38.67,39.01,525000,18.5439345384481,18.7462662271447,18.1957358183656,18.3557190140792,1115742.18282004,0.0,1.0
2008-02-13,39.96,40.1,39.38,39.46,355500,18.8121416606739,18.8780500648904,18.5390925574909,18.5767545027575,755138.902111112,0.02,1.0
2008-02-14,39.1,40.15,38.2,39.72,629100,18.4072757490577,18.9015887806821,17.9835788648083,18.699155824874,1336309.09512828,0.0,1.0
2008-02-15,38.72,39.06,38.08,39.0,504700,18.2283815090413,18.3884447764244,17.9270859469084,18.3601983174745,1072063.58339094,0.0,1.0
2008-02-19,38.55,39.22,38.25,39.22,405900,18.1483498753498,18.4637686669577,18.0071175806,18.4637686669577,862196.569245853,0.0,1.0
2008-02-20,39.23,39.27,38.08,38.62,288400,18.468476410116,18.4873073827493,17.9270859469084,18.1813040774581,612607.76193768,0.0,1.0
2008-02-21,39.32,39.81,39.13,39.56,375800,18.5108460985409,18.7415255132989,18.4213989785327,18.6238319343408,798259.351373719,0.0,1.0
2008-02-22,39.34,39.5,38.68,39.35,501200,18.5202615848576,18.5955854753908,18.209550536408,18.5249693280159,1064629.02317325,0.0,1.0
2008-02-25,40.92,40.96,39.28,39.49,488300,19.2640850038732,19.2829159765065,18.4920151259076,18.5908777322325,1037227.35837091,0.0,1.0
2008-02-26,42.0,42.04,40.34,40.42,998600,19.7725212649725,19.7913522376058,18.9910359006903,19.0286978459569,2121186.23811015,0.0,1.0
2008-02-27,42.06,42.66,41.42,41.51,1081500,19.8007677239225,20.0832323134221,19.4994721617896,19.5418418502145,2297279.1072663,0.0,1.0
2008-02-28,40.9,42.0,40.66,41.76,455600,19.2546695175566,19.7725212649725,19.1416836817567,19.6595354291727,967767.324337055,0.0,1.0
2008-02-29,39.67,40.45,39.4,40.33,828700,18.6756171090824,19.0428210754319,18.5485080438076,18.9863281575319,1760291.44354284,0.0,1.0
2008-03-03,40.07,40.57,39.37,40.32,368900,18.8639268354154,19.0993139933318,18.5343848143326,18.9816204143736,783602.646944559,0.0,1.0
2008-03-04,40.57,40.73,39.57,39.74,476000,19.0993139933318,19.174637883865,18.6285396774991,18.7085713111907,1011100.18960588,0.0,1.0
2008-03-05,40.49,40.88,40.23,40.6,307300,19.0616520480652,19.2452540312399,18.9392507259487,19.1134372228068,652754.387113207,0.0,1.0
2008-03-06,38.28,40.36,38.27,40.36,859300,18.0212408100749,19.0004513870069,18.0165330669166,19.0004513870069,1825290.74144608,0.0,1.0
2008-03-07,38.25,39.08,37.96,38.02,500500,18.0071175806,18.3978602627411,17.8705930290085,17.8988394879585,1063142.11112971,0.0,1.0
2008-03-10,38.15,38.75,38.05,38.4,575300,17.9600401490167,18.2425047385163,17.9129627174334,18.0777337279749,1222029.28378206,0.0,1.0
2008-03-11,38.77,39.03,37.83,38.96,625500,18.251920224833,18.3743215469495,17.8093923679502,18.3413673448412,1328662.11890436,0.0,1.0
2008-03-12,38.65,39.46,38.57,38.77,620000,18.195427306933,18.5767545027575,18.1577653616664,18.251920224833,1316979.23856228,0.0,1.0
2008-03-13,38.44,38.74,37.15,37.82,764900,18.0965647006082,18.237796995358,17.489265833184,17.8046846247919,1624770.03157466,0.0,1.0
2008-03-14,37.94,38.8,37.27,38.44,505100,17.8611775426918,18.2660434543079,17.5457587510839,18.0965647006082,1072913.24741582,0.0,1.0
2008-03-17,37.36,37.92,36.86,37.2,541100,17.5881284395089,17.8517620563752,17.3527412815925,17.5128045489757,1149383.00965492,0.0,1.0
2008-03-18,38.86,38.86,37.54,37.85,633400,18.2942899132579,18.2942899132579,17.6728678163588,17.8188078542669,1345442.98339572,0.0,1.0
2008-03-19,39.33,40.25,39.08,39.16,785100,18.5155538416993,18.9486662122653,18.3978602627411,18.4355222080077,1667678.06483104,0.0,1.0
2008-03-20,40.0,40.0,38.56,39.04,638400,18.8309726333072,18.8309726333072,18.1530576185081,18.3790292901078,1356063.78370671,0.0,1.0
2008-03-24,40.28,40.76,39.99,40.22,716200,18.9627894417403,19.18876111334,18.8262648901488,18.9345429827903,1521323.43654565,0.0,1.0
2008-03-25,39.36,40.13,38.63,40.11,963000,18.5296770711742,18.8921732943654,18.1860118206164,18.8827578080488,2045566.13989593,0.0,1.0
2008-03-26,39.05,39.22,38.25,39.0,635200,18.3837370332661,18.4637686669577,18.0071175806,18.3601983174745,1349266.47150768,0.0,1.0
2008-03-27,39.63,40.52,39.04,39.53,893100,18.6567861364491,19.0757752775402,18.3790292901078,18.6097087048658,1897087.35154834,0.0,1.0
2008-03-28,40.81,41.61,39.85,40.65,1120400,19.2122998291316,19.5889192817978,18.7603564859323,19.1369759385984,2379908.93368578,0.0,1.0
2008-03-31,41.36,41.96,40.07,41.03,956600,19.4712257028396,19.7536902923392,18.8639268354154,19.3158701786148,2031971.51549787,0.0,1.0
2008-04-01,43.3,43.76,41.86,41.86,1113400,20.384527875555,20.601084060838,19.7066128607559,19.7066128607559,2365039.81325039,0.0,1.0
2008-04-02,42.68,43.57,42.27,43.38,1058700,20.0926477997387,20.5116369408298,19.8996303302473,20.4221898208216,2248848.25784821,0.0,1.0
2008-04-03,42.69,43.07,42.48,42.48,648400,20.0973555428971,20.2762497829135,19.9984929365722,19.9984929365722,1377305.38432868,0.0,1.0
2008-04-04,42.84,43.14,42.56,42.89,487300,20.167971690272,20.3092039850218,20.0361548818388,20.1915104060636,1035103.19830871,0.0,1.0
2008-04-07,42.53,43.17,42.35,43.17,330000,20.0220316523638,20.3233272144968,19.937292275514,20.3233272144968,700972.820525086,0.0,1.0
2008-04-08,42.69,42.85,42.18,42.31,385000,20.0973555428971,20.1726794334303,19.8572606418224,19.9184613028806,817801.623945931,0.0,1.0
2008-04-09,41.74,42.67,41.44,42.62,417800,19.650119942856,20.0879400565804,19.5088876481062,20.0644013407888,887474.073986002,0.0,1.0
2008-04-10,41.26,41.85,40.97,41.66,885000,19.4241482712563,19.7019051175976,19.2876237196649,19.6124579975894,1879881.65504455,0.0,1.0
2008-04-11,40.61,41.2,40.6,40.62,264700,19.1181449659651,19.3959018123064,19.1134372228068,19.1228527091234,562265.168463606,0.0,1.0
2008-04-14,40.35,40.93,40.25,40.61,295100,18.9957436438486,19.2687927470316,18.9486662122653,19.1181449659651,626839.634354401,0.0,1.0
2008-04-15,40.14,40.46,39.81,40.35,421400,18.8968810375237,19.0475288185902,18.7415255132989,18.9957436438486,895121.050209913,0.0,1.0
2008-04-16,41.26,41.33,40.22,40.36,343600,19.4241482712563,19.4571024733646,18.9345429827903,19.0004513870069,729861.397370968,0.0,1.0
2008-04-17,41.25,41.35,40.32,41.18,512300,19.419440528098,19.4665179596813,18.9816204143736,19.3864863259897,1088207.19986364,0.0,1.0
2008-04-18,41.87,42.22,41.706,41.77,380900,19.7113206039143,19.8760916144557,19.6341136161177,19.664243172331,809092.567690922,0.0,1.0
2008-04-21,41.85,42.0,41.26,41.5,280400,19.7019051175976,19.7725212649725,19.4241482712563,19.5371341070562,595614.481440103,0.0,1.0
2008-04-22,41.0,41.66,40.67,41.61,298800,19.3017469491398,19.6124579975894,19.1463914249151,19.5889192817978,634699.026584532,0.0,1.0
2008-04-23,41.32,41.64,40.86,41.1,358600,19.4523947302063,19.6030425112728,19.2358385449233,19.3488243807231,761723.798303925,0.0,1.0
2008-04-24,43.37,43.74,41.2,41.52,614900,20.4174820776633,20.5916685745214,19.3959018123064,19.5465495933728,1306146.02224507,0.0,1.0
2008-04-25,43.91,43.91,42.69,43.43,600300,20.6717002082129,20.6717002082129,20.0973555428971,20.4457285366132,1275133.285337,0.0,1.0
2008-04-28,43.77,44.32,43.4,43.84,479500,20.6057918039964,20.8647176777043,20.4316053071383,20.6387460061046,1018534.74982357,0.0,1.0
2008-04-29,44.57,44.97,43.72,43.82,755000,20.9824112566625,21.1707209829956,20.5822530882047,20.629330519788,1603740.84695891,0.0,1.0
2008-04-30,44.26,44.81,44.01,44.58,677400,20.8364712187544,21.0953970924623,20.7187776397962,20.9871189998208,1438906.0261324,0.0,1.0
2008-05-01,45.22,45.81,44.04,44.15,725900,21.2884145619537,21.566171408295,20.7329008692712,20.7846860440128,1541927.78914897,0.0,1.0
2008-05-02,45.3,45.59,44.63,45.5,693100,21.3260765072204,21.4626010588118,21.0106577156125,21.4202313703869,1472255.33910889,0.0,1.0
2008-05-05,45.35,45.49,44.54,45.18,394200,21.349615223012,21.4155236272286,20.9682880271875,21.2695835893204,837343.896518146,0.0,1.0
2008-05-06,44.31,45.18,44.23,45.18,815000,20.860009934546,21.2695835893204,20.8223479892794,21.2695835893204,1731190.45069074,0.0,1.0
2008-05-07,43.62,44.44,43.5,44.4,550400,20.5351756566215,20.9212105956043,20.4786827387215,20.9023796229709,1169137.69823335,0.0,1.0
2008-05-08,43.49,44.12,43.2,44.12,669200,20.4739749955632,20.7705628145378,20.3374504439717,20.7705628145378,1421487.91362238,0.0,1.0
2008-05-09,43.74,43.81,42.75,43.08,263100,20.5916685745214,20.6246227766297,20.125602001847,20.2809575260718,558866.51236409,0.0,1.0
2008-05-12,43.61,43.88,42.91,43.88,482600,20.5304679134631,20.657576978738,20.2009258923803,20.657576978738,1025119.64601638,0.0,1.0
2008-05-13,44.66,44.8,43.37,43.61,647400,21.0247809450874,21.090689349304,20.4174820776633,20.5304679134631,1375181.22426649,0.0,1.0
2008-05-14,45.11,45.38,44.5,44.8,354000,21.2460448735288,21.3732102939645,20.9587452199519,21.1000401315471,751619.423523682,0.02,1.0
2008-05-15,45.65,45.78,45.0,45.1,283800,21.5003757144001,21.5616035094247,21.1942367392772,21.2413350431423,602569.470045258,0.0,1.0
2008-05-16,46.49,46.85,45.762,45.87,711500,21.8960014668666,22.0655553607809,21.553125814729,21.6039919829033,1510670.11253418,0.0,1.0
2008-05-19,45.65,46.5,45.55,46.5,365300,21.5003757144001,21.9007112972531,21.4532774105351,21.9007112972531,775611.794952546,0.0,1.0
2008-05-20,45.72,45.99,45.26,45.54,308100,21.5333445271057,21.6605099475413,21.3166923293264,21.4485675801486,654163.684710865,0.0,1.0
2008-05-21,45.38,46.3561,45.33,45.99,546800,21.3732102939645,21.8329368379913,21.3496611420319,21.6605099475413,1160975.99091172,0.0,1.0
2008-05-22,45.45,45.89,45.27,45.74,304400,21.40617910667,21.6134116436763,21.3214021597129,21.5427641878787,646307.775481946,0.0,1.0
2008-05-23,45.19,45.64,44.95,45.53,145500,21.2837235166208,21.4956658840136,21.1706875873447,21.4438577497621,308928.322380497,0.0,1.0
2008-05-27,45.98,45.98,44.97,44.97,567300,21.6558001171548,21.6558001171548,21.1801072481177,21.1801072481177,1204501.97447736,0.0,1.0
2008-05-28,47.11,47.35,46.05,46.43,331000,22.18801095083,22.3010468801062,21.6887689298604,21.8677424845476,702785.393181748,0.0,1.0
2008-05-29,46.87,47.4,46.69,47.4,557500,22.0749750215539,22.3245960320387,21.9901980745968,22.3245960320387,1183694.43111427,0.0,1.0
2008-05-30,47.22,47.36,46.26,47.235,444300,22.2398190850816,22.3057567104927,21.787675367977,22.2468838306613,943346.073083536,0.0,1.0
2008-06-02,46.46,47.43,45.9,47.42,370100,21.8818719757071,22.3387255231982,21.6181214740628,22.3340156928117,785803.244763037,0.0,1.0
2008-06-03,47.0,47.88,46.56,46.78,433000,22.1362028165784,22.550667890591,21.9289702795722,22.0325865480753,919353.701654675,0.0,1.0
2008-06-04,48.18,48.96,46.69,46.93,648400,22.6919628021862,23.0593295723336,21.9901980745968,22.1032340038729,1376695.01190044,0.0,1.0
2008-06-05,49.09,49.14,48.19,48.66,560400,23.1205573673582,23.1441065192907,22.6966726325727,22.9180346607384,1189851.76537478,0.0,1.0
2008-06-06,47.41,48.8,47.29,48.8,324900,22.3293058624252,22.9839722861495,22.2727878977871,22.9839722861495,689833.759047583,0.0,1.0
2008-06-09,47.0,47.68,46.58,47.68,390800,22.1362028165784,22.4564712828609,21.9383899403452,22.4564712828609,829753.872070778,0.0,1.0
2008-06-10,46.12,46.98,45.74,46.91,602900,21.7217377425659,22.1267831558054,21.5427641878787,22.0938143430999,1280088.56057183,0.0,1.0
2008-06-11,45.69,46.17,45.62,46.17,535700,21.5192150359462,21.7452868944984,21.4862462232406,21.7452868944984,1137408.26322496,0.0,1.0
2008-06-12,46.45,46.86,45.82,46.02,698100,21.8771621453206,22.0702651911674,21.5804428309707,21.6746394387009,1482218.98181323,0.0,1.0
2008-06-13,47.28,47.68,46.74,47.11,469900,22.2680780674006,22.4564712828609,22.0137472265293,22.18801095083,997700.472072821,0.0,1.0
2008-06-16,46.78,47.12,45.96,47.02,532800,22.0325865480753,22.1927207812165,21.6463804563818,22.1456224773515,1131250.92896446,0.0,1.0
2008-06-17,48.59,49.08,46.94,47.02,482300,22.8850658480329,23.1158475369717,22.1079438342594,22.1456224773515,1024028.38408325,0.0,1.0
2008-06-18,47.65,48.66,47.35,48.32,529700,22.4423417917013,22.9180346607384,22.3010468801062,22.7579004275972,1124668.95096185,0.0,1.0
2008-06-19,48.38,48.38,47.7,47.71,359000,22.7861594099163,22.7861594099163,22.4658909436339,22.4706007740204,762235.517076276,0.0,1.0
2008-06-20,49.26,49.79,47.78,49.14,835700,23.2006244839288,23.4502454944136,22.5035695867259,23.1441065192907,1774373.87638063,0.0,1.0
2008-06-23,49.77,49.87,48.63,49.4,548900,23.4408258336406,23.4879241375057,22.9039051695789,23.2665621093399,1165434.75020381,0.0,1.0
2008-06-24,48.35,49.68,48.25,49.64,438900,22.7720299187568,23.3984373601621,22.7249316148917,23.379598038616,931880.692046733,0.0,1.0
2008-06-25,48.52,49.72,48.0,48.41,580400,22.8520970353274,23.4172766817081,22.607185855229,22.8002889010758,1232316.13958515,0.0,1.0
2008-06-26,46.53,48.17,46.43,48.15,476000,21.9148407884127,22.6872529717997,21.8677424845476,22.6778333110266,1010652.10620698,0.0,1.0
2008-06-27,46.5,46.73,45.58,46.22,337200,21.9007112972531,22.0090373961428,21.4674069016946,21.768836046431,715949.349186966,0.0,1.0
2008-06-30,46.6,46.8,45.92,46.55,400700,21.9478096011182,22.0420062088483,21.6275411348358,21.9242604491857,850773.737304914,0.0,1.0
2008-07-01,46.21,46.57,45.55,46.15,459200,21.7641262160445,21.9336801099587,21.4532774105351,21.7358672337254,974982.031870267,0.0,1.0
2008-07-02,46.58,47.46,46.32,46.55,518300,21.9383899403452,22.3528550143577,21.815934350296,21.9242604491857,1100464.25766193,0.0,1.0
2008-07-03,46.18,48.47,45.97,47.93,183200,21.7499967248849,22.8285478833948,21.6510902867683,22.5742170425235,388973.667767059,0.0,1.0
2008-07-07,45.81,47.42,45.4,46.33,530800,21.5757330005842,22.3340156928117,21.3826299547375,21.8206441806825,1127004.49154342,0.0,1.0
2008-07-08,47.02,47.14,45.26,45.8,474400,22.1456224773515,22.2021404419895,21.3166923293264,21.5710231701977,1007254.95627015,0.0,1.0
2008-07-09,46.67,47.35,46.43,47.02,304300,21.9807784138237,22.3010468801062,21.8677424845476,22.1456224773515,646095.453610895,0.0,1.0
2008-07-10,44.94,46.23,41.92,46.2,803200,21.1659777569582,21.7735458768175,19.7436089802334,21.759416385658,1705369.26828876,0.0,1.0
2008-07-11,44.48,44.89,43.16,44.51,675200,20.9493255591789,21.1424286050257,20.3276279481601,20.9634550503384,1433597.27334235,0.0,1.0
2008-07-14,44.53,45.12,43.98,44.51,455900,20.9728747111115,21.2507547039153,20.7138340398536,20.9634550503384,967975.410125553,0.0,1.0
2008-07-15,44.78,45.29,43.79,44.06,615600,21.0906204707741,21.3308218204859,20.62434726251,20.7515126829457,1307053.43819542,0.0,1.0
2008-07-16,45.45,45.51,44.42,44.83,548900,21.40617910667,21.434438088989,20.9210665768599,21.1141696227066,1165434.75020381,0.0,1.0
2008-07-17,46.4,46.41,45.2,45.61,283400,21.8536129933881,21.8583228237746,21.2884333470074,21.4815363928541,601720.182561049,0.0,1.0
2008-07-18,46.51,46.92,45.95,46.37,266400,21.9054211276396,22.0985241734864,21.6416706259953,21.8394835022286,565625.46448223,0.0,1.0
2008-07-21,46.37,46.6,45.51,46.56,533100,21.8394835022286,21.9478096011182,21.434438088989,21.9289702795722,1131887.89457761,0.0,1.0
2008-07-22,46.98,47.16,45.7,46.16,613600,22.1267831558054,22.2115601027625,21.5239248663327,21.7405770641119,1302807.00077438,0.0,1.0
2008-07-23,46.46,47.06,46.05,46.98,628000,21.8818719757071,22.1644617988975,21.6887689298604,22.1267831558054,1333381.35020586,0.0,1.0
2008-07-24,45.73,46.72,45.46,46.72,664200,21.5380543574922,22.0043275657563,21.4108889370565,22.0043275657563,1410241.86752664,0.0,1.0
2008-07-25,42.84,45.35,41.51,44.97,1551400,20.1769133757919,21.3590808028049,19.5505059343866,21.1801072481177,3293961.50749899,0.0,1.0
2008-07-28,44.48,45.0,42.8,43.0,1119100,20.9493255591789,21.1942367392772,20.1580740542459,20.252270661976,2376094.05894168,0.0,1.0
2008-07-29,44.9,45.2,43.92,44.64,507400,21.1471384354122,21.2884333470074,20.6855750575346,21.024682845363,1077321.17371728,0.0,1.0
2008-07-30,45.36,45.55,44.87,44.99,689700,21.3637906331915,21.4532774105351,21.1330089442527,21.1895269088907,1464383.94464487,0.0,1.0
2008-07-31,44.29,45.14,44.135,45.05,609300,20.8598387818353,21.2601743646883,20.7868364108445,21.2177858912098,1293677.16031915,0.0,1.0
2008-08-01,44.62,45.04,43.89,44.46,548900,21.01526318459,21.2130760608233,20.6714455663751,20.9399058984059,1165434.75020381,0.0,1.0
2008-08-04,44.28,44.89,43.86,44.89,399200,20.8551289514488,21.1424286050257,20.6573160752155,21.1424286050257,847588.909239135,0.0,1.0
2008-08-05,45.68,45.85,44.12,44.46,564500,21.5145052055596,21.5945723221302,20.7797716652647,20.9399058984059,1198556.96208791,0.0,1.0
2008-08-06,46.33,46.47,45.34,45.52,489100,21.8206441806825,21.8865818060936,21.3543709724184,21.4391479193756,1038466.27131478,0.0,1.0
2008-08-07,46.19,46.99,45.51,46.02,519700,21.7547065552715,22.1314929861919,21.434438088989,21.6746394387009,1103436.76385666,0.0,1.0
2008-08-08,47.74,47.84,45.68,45.98,619400,22.4847302651799,22.531828569045,21.5145052055596,21.6558001171548,1315121.66929539,0.0,1.0
2008-08-11,47.61,48.88,46.7026,48.0,750300,22.4235024701553,23.0216509292416,21.9961324608838,22.607185855229,1593050.99850231,0.0,1.0
2008-08-12,47.61,48.5,47.48,47.78,626100,22.4235024701553,22.8426773745544,22.3622746751307,22.5035695867259,1329347.23465587,0.0,1.0
2008-08-13,48.12,48.31,47.44,47.44,565400,22.6637038198671,22.7531905972107,22.3434353535847,22.3434353535847,1200467.85892737,0.0,1.0
2008-08-14,48.66,48.81,47.99,47.99,432800,22.9274543215115,22.9981308144878,22.6117659862173,22.6117659862173,918551.519269219,0.02,1.0
2008-08-15,48.72,49.0,48.41,48.85,339100,22.955724918702,23.0876543722577,22.809660166551,23.0169778792814,719687.662163106,0.0,1.0
2008-08-18,48.23,48.93,47.88,48.24,523500,22.7248483749794,23.0546720088688,22.5599365580347,22.7295601411778,1111048.33719371,0.0,1.0
2008-08-19,47.75,48.88,47.35,48.2,482000,22.4986835974552,23.0311131778767,22.3102129495184,22.7107130763841,1022970.96184789,0.0,1.0
2008-08-20,46.65,48.0,46.4805,48.0,466300,21.9803893156291,22.6164777524157,21.9005248785658,22.6164777524157,989650.12346404,0.0,1.0
2008-08-21,46.76,47.07,43.83,46.34,1658000,22.0322187438117,22.1782834959627,20.6516712476746,21.834324563478,3518850.32104521,0.0,1.0
2008-08-22,48.06,48.1,46.86,47.03,888400,22.6447483496063,22.6635954143999,22.0793364057959,22.159436431169,1885492.53631879,0.0,1.0
2008-08-25,46.9,47.95,46.5,47.82,389800,22.0981834705896,22.5929189214236,21.9097128226528,22.5316659608442,827290.624332581,0.0,1.0
2008-08-26,47.32,47.47,46.76,46.87,538600,22.2960776509232,22.3667541438995,22.0322187438117,22.0840481719943,1143095.76774122,0.0,1.0
2008-08-27,48.09,48.21,46.95,47.27,577300,22.6588836482015,22.7154248425826,22.1217423015817,22.2725188199311,1225230.5731842,0.0,1.0
2008-08-28,49.14,49.15,47.9,48.24,620700,23.1536190990356,23.158330865234,22.5693600904315,22.7295601411778,1317340.40667839,0.0,1.0
2008-08-29,48.21,49.22,47.59,49.14,472900,22.7154248425826,23.191313228623,22.4232953382805,23.1536190990356,1003657.60966362,0.0,1.0
2008-09-02,48.1,49.24,47.76,48.0,522800,22.6635954143999,23.2007367610198,22.5033953636537,22.6164777524157,1109562.694718,0.0,1.0
2008-09-03,48.74,48.86,47.7,47.99,567900,22.9651484510988,23.0216896454799,22.4751247664631,22.6117659862173,1205280.51708177,0.0,1.0
2008-09-04,47.73,49.07,47.64,48.39,640700,22.4892600650584,23.1206367356467,22.4468541692726,22.8002366341541,1359787.33455589,0.0,1.0
2008-09-05,45.47,47.6,45.14,47.6,844400,21.4244009042155,22.4280071044789,21.2689126196676,22.4280071044789,1792109.29498828,0.0,1.0
2008-09-08,46.06,46.88,45.39,46.03,1170700,21.7023951099223,22.0887599381927,21.3867067746281,21.688259811327,2484630.92330978,0.0,1.0
2008-09-09,46.42,47.35,45.94,45.94,989400,21.8720186930654,22.3102129495184,21.6458539155412,21.6458539155412,2099849.5221002,0.0,1.0
2008-09-10,46.29,46.76,45.64,46.71,624600,21.8107657324859,22.0322187438117,21.5045009295886,22.0086599128196,1325617.5576145,0.0,1.0
2008-09-11,46.95,47.22,45.55,46.14,696400,22.1217423015817,22.248959988939,21.4620950338029,21.7400892395096,1478002.02869474,0.0,1.0
2008-09-12,47.29,47.65,46.59,46.59,707400,22.2819423523279,22.451565935471,21.9521187184385,21.9521187184385,1501347.83902737,0.0,1.0
2008-09-15,45.13,47.07,44.95,47.07,843400,21.2642008534692,22.1782834959627,21.1793890618977,22.1782834959627,1789986.94859441,0.0,1.0
2008-09-16,45.56,46.16,44.03,44.72,895000,21.4668068000013,21.7495127719065,20.745906571643,21.071018439334,1899500.02251837,0.0,1.0
2008-09-17,44.81,45.83,44.65,45.13,792700,21.1134243351198,21.5940244873586,21.0380360759451,21.2642008534692,1682383.98642493,0.0,1.0
2008-09-18,45.44,45.85,42.22,45.29,1064200,21.4102656056202,21.6034480197555,19.893076889729,21.3395891126439,2258601.03236207,0.0,1.0
2008-09-19,46.76,46.98,45.35,45.5,1179900,22.0322187438117,22.1358776001769,21.3678597098345,21.4385362028108,2504156.51013344,0.0,1.0
2008-09-22,46.45,47.0,45.51,46.62,637500,21.8861539916607,22.1453011325737,21.4432479690092,21.9662540170338,1352995.82609549,0.0,1.0
2008-09-23,47.05,47.81,46.54,46.54,606000,22.1688599635659,22.5269541946458,21.9285598874464,21.9285598874464,1286141.91468842,0.0,1.0
2008-09-24,46.45,46.99,46.0,46.93,304800,21.8861539916607,22.1405893663753,21.6741245127318,22.1123187691848,646891.180853183,0.0,1.0
2008-09-25,47.45,47.54,46.16,46.58,348200,22.3573306115027,22.3997365072884,21.7495127719065,21.9474069522401,739001.01434737,0.0,1.0
2008-09-26,45.97,47.26,45.37,46.65,605300,21.6599892141365,22.2678070537327,21.3772832422313,21.9803893156291,1284656.27221271,0.0,1.0
2008-09-29,43.78,45.23,42.68,45.23,834000,20.6281124166825,21.3113185154534,20.1098181348563,21.3113185154534,1770036.89249198,0.0,1.0
2008-09-30,44.86,44.98,42.75,44.4,594600,21.1369831661119,21.1935243604929,20.1428004982453,20.9202419209846,1261947.16579824,0.0,1.0
2008-10-01,44.09,45.0,43.53,44.65,829300,20.7741771688335,21.2029478928898,20.510318261722,21.0380360759451,1760061.86444077,0.0,1.0
2008-10-02,41.06,44.18,40.64,43.92,891200,19.3465120107123,20.8165830646193,19.1486178303787,20.6940771434604,1891435.10622165,0.0,1.0
2008-10-03,48.93,49.39,46.32,47.4,3423600,23.0546720088688,23.2714132539961,21.8249010310812,22.3337717805105,7266065.1140714,0.0,1.0
2008-10-06,46.66,48.08,44.0805,47.59,1682300,21.9851010818275,22.6541718820031,20.769700990945,22.4232953382805,3570423.33841637,0.0,1.0
2008-10-07,44.48,47.91,44.44,47.87,1321500,20.9579360505719,22.57407185663,20.9390889857782,22.5552247918363,2804680.75950618,0.0,1.0
2008-10-08,43.58,45.97,41.48,43.99,1330300,20.5338770927141,21.6599892141365,19.5444061910459,20.7270595068493,2823357.40777229,0.0,1.0
2008-10-09,39.89,44.91,39.65,44.55,1049400,18.7952353654972,21.160541997104,18.6821529767351,20.9909184139609,2227190.30573271,0.0,1.0
2008-10-10,41.12,43.0,36.21,38.52,1814200,19.3747826079028,20.2605946532058,17.0613054044786,18.1497233963136,3850360.82776853,0.0,1.0
2008-10-13,42.75,43.36,41.48,42.36,260700,20.1428004982453,20.4302182363489,19.5444061910459,19.9590416165069,553295.704883284,0.0,1.0
2008-10-14,41.8,43.56,40.89,42.75,962300,19.6951827093954,20.5244535603173,19.2664119853392,20.1428004982453,2042333.93482618,0.0,1.0
2008-10-15,37.74,41.55,37.74,41.55,685900,17.7822056328369,19.5773885544349,17.7822056328369,19.5773885544349,1455717.39155905,0.0,1.0
2008-10-16,40.04,40.07,36.82,37.81,904500,18.8659118584735,18.8800471570687,17.3487231425822,17.8151879962258,1919662.31326019,0.0,1.0
2008-10-17,40.75,42.15,37.67,39.5,780100,19.2004472585613,19.8600945263401,17.7492232694479,18.6114764837588,1655642.4218621,0.0,1.0
2008-10-20,42.57,42.59,40.51,41.12,473700,20.0579887066737,20.0674122390706,19.0873648697992,19.3747826079028,1005355.48677872,0.0,1.0
2008-10-21,41.56,42.95,41.25,41.89,636600,19.5821003206333,20.2370358222137,19.4360355684823,19.7375886051812,1351085.714341,0.0,1.0
2008-10-22,38.57,40.91,37.65,40.91,1150700,18.1732822273057,19.275835517736,17.7397997370511,19.275835517736,2442183.99543229,0.0,1.0
2008-10-23,38.37,39.21,36.81,38.69,894300,18.0790469033373,18.4748352640046,17.3440113763838,18.2298234216868,1898014.38004266,0.0,1.0
2008-10-24,37.32,37.81,35.96,36.77,890900,17.5843114525032,17.8151879962258,16.9435112495181,17.3251643115901,1890798.40230349,0.0,1.0
2008-10-27,35.28,37.34,35.28,36.9,591400,16.6231111480256,17.5937349849001,16.6231111480256,17.3864172721696,1255155.65733784,0.0,1.0
2008-10-28,38.34,38.35,35.05,35.9,702200,18.0649116047421,18.0696233709405,16.5147405254619,16.9152406523276,1490311.63777922,0.0,1.0
2008-10-29,38.66,40.29,37.41,38.54,774100,18.2156881230915,18.983706013434,17.626717348289,18.1591469287105,1642908.34349885,0.0,1.0
2008-10-30,39.31,40.88,38.54,39.51,812200,18.5219529259888,19.2617002191407,18.1591469287105,18.6161882499572,1723769.7411055,0.0,1.0
2008-10-31,40.51,40.87,38.99,39.08,518200,19.0873648697992,19.2569884529423,18.3711764076394,18.4135823034252,1099799.90130617,0.0,1.0
2008-11-03,42.03,42.26,40.24,40.48,616500,19.803553331959,19.9119239545227,18.9601471824419,19.0732295712039,1308426.55182411,0.0,1.0
2008-11-04,43.59,43.72,41.46,42.41,963700,20.5385888589126,20.599841819492,19.5349826586491,19.982600447499,2045305.2197776,0.0,1.0
2008-11-05,42.91,43.62,42.91,43.12,669800,20.21818875742,20.5527241575078,20.21818875742,20.3171358475868,1421547.61461766,0.0,1.0
2008-11-06,41.38,43.41,41.35,42.78,998600,19.4972885290617,20.453777067341,19.4831532304665,20.1569357968405,2119375.10892386,0.0,1.0
2008-11-07,41.07,42.36,40.1,41.62,831900,19.3512237769107,19.9590416165069,18.894182455664,19.6103709178238,1765579.96506485,0.0,1.0
2008-11-10,40.01,41.74,39.79,41.73,635000,18.8517765598782,19.6669121122049,18.748117703513,19.6622003460064,1347689.9601108,0.0,1.0
2008-11-11,39.53,40.49,38.68,39.75,662300,18.625611782354,19.0779413374024,18.2251116554884,18.7292706387193,1405630.0166636,0.0,1.0
2008-11-12,36.77,39.5,36.6,38.75,812400,17.334587843987,18.6215996692273,17.2544442504739,18.2680249919634,1723256.89360777,0.02,1.0
2008-11-13,38.04,38.04,36.0,36.66,1344300,17.9333076308204,17.9333076308204,16.9715845086628,17.282730224655,2851519.25415672,0.0,1.0
2008-11-14,36.76,38.25,36.53,37.49,698900,17.3298735149568,18.0323085404542,17.2214439472626,17.6740195341602,1482501.52996365,0.0,1.0
2008-11-17,35.61,37.32,35.55,36.46,736600,16.7877256764856,17.5938759406471,16.7594397023045,17.1884436440513,1562470.49216086,0.0,1.0
2008-11-18,35.45,36.32,34.41,35.81,872100,16.7122964120027,17.1224430376287,16.2220061928635,16.8820122570893,1849892.09369194,0.0,1.0
2008-11-19,33.51,36.17,33.49,35.42,707600,15.797716580147,17.0517281021759,15.7882879220866,16.6981534249121,1500955.90585531,0.0,1.0
2008-11-20,31.36,34.03,31.24,33.23,732300,14.7841358386574,16.0428616897165,14.7275638902952,15.6657153673018,1553349.36384659,0.0,1.0
2008-11-21,32.84,32.84,29.67,31.72,1175000,15.4818565351246,15.4818565351246,13.9874142325563,14.953851683744,2492401.34169022,0.0,1.0
2008-11-24,35.19,35.61,32.41,33.35,1065100,16.5897238572179,16.7877256764856,15.2791403868267,15.722287315664,2259282.27151851,0.0,1.0
2008-11-25,33.75,37.36,33.75,35.59,1943300,15.9108604768714,17.6127332567679,15.9108604768714,16.7782970184253,4122113.64026092,0.0,1.0
2008-11-26,35.26,35.55,33.22,33.22,687200,16.6227241604292,16.7594397023045,15.6610010382716,15.6610010382716,1457683.57617831,0.0,1.0
2008-11-28,36.17,36.17,34.48,35.19,260200,17.0517281021759,17.0517281021759,16.2550064960748,16.5897238572179,551934.322644932,0.0,1.0
2008-12-01,33.29,35.18,33.15,35.18,678000,15.6940013414829,16.5850095281877,15.6280007350603,16.5850095281877,1438168.60397103,0.0,1.0
2008-12-02,32.7,32.98,30.08,32.2,946100,15.4158559287021,15.5478571415472,14.1807017227938,15.1801394771928,2006860.34840264,0.0,1.0
2008-12-03,32.73,33.41,31.82,32.03,653300,15.4299989157926,15.7505732898451,15.0009949740459,15.0999958836797,1385775.14597976,0.0,1.0
2008-12-04,32.91,35.79,32.35,33.3,856200,15.5148568383359,16.8725835990289,15.2508544126456,15.6987156705131,1816165.13085546,0.0,1.0
2008-12-05,33.99,34.0,32.05,32.48,709700,16.0240043735958,16.028718702626,15.1094245417401,15.312140690038,1505410.41038089,0.0,1.0
2008-12-08,34.81,35.16,34.35,34.75,644100,16.4105793540709,16.5755808701273,16.1937202186824,16.3822933798898,1366260.17377248,0.0,1.0
2008-12-09,32.89,34.57,32.7,34.5,775600,15.5054281802756,16.2974354573465,15.4158559287021,16.2644351541352,1645197.00477866,0.0,1.0
2008-12-10,32.94,33.38,32.13,32.63,576400,15.5289998254265,15.7364303027546,15.1471391739816,15.3828556254908,1222655.4326385,0.0,1.0
2008-12-11,31.72,33.52,31.44,32.57,545200,14.953851683744,15.8024309091772,14.8218504708989,15.3545696513097,1156474.22254426,0.0,1.0
2008-12-12,32.61,32.89,31.04,31.04,531100,15.3734269674304,15.5054281802756,14.6332773096915,14.6332773096915,1126565.40644398,0.0,1.0
2008-12-15,31.52,32.67,31.04,32.63,672700,14.8595651031403,15.4017129416115,14.6332773096915,15.3828556254908,1426926.28302554,0.0,1.0
2008-12-16,32.96,32.96,31.56,31.9,507400,15.5384284834868,15.5384284834868,14.8784224192611,15.0387096062873,1076293.14108393,0.0,1.0
2008-12-17,32.9,33.38,32.214,32.5,722500,15.5101425093057,15.7364303027546,15.1867395378351,15.3215693480984,1532561.67606058,0.0,1.0
2008-12-18,33.21,33.91,32.55,32.99,649600,15.6562867092414,15.9862897413543,15.3451409932493,15.5525714705774,1377926.73324423,0.0,1.0
2008-12-19,33.09,34.0,32.92,33.7,933500,15.5997147608792,16.028718702626,15.5195711673661,15.8872888317205,1980133.32124921,0.0,1.0
2008-12-22,32.68,33.34,32.0,33.09,616100,15.4064272706417,15.7175729866338,15.0858528965892,15.5997147608792,1306866.78009816,0.0,1.0
2008-12-23,32.6,33.1,32.2,32.76,811700,15.3687126384002,15.6044290899094,15.1801394771928,15.4441419028832,1721772.05876591,0.0,1.0
2008-12-24,32.5,32.83,31.85,32.72,294700,15.3215693480984,15.4771422060944,15.0151379611364,15.4252845867624,625115.468422216,0.0,1.0
2008-12-26,32.98,33.08,32.4835,33.08,247600,15.5478571415472,15.595000431849,15.3137907051986,15.595000431849,525207.295491487,0.0,1.0
2008-12-29,32.52,33.08,32.22,33.07,355300,15.3309980061587,15.595000431849,15.1895681352532,15.5902861028189,753659.741874498,0.0,1.0
2008-12-30,33.0,33.0,32.51,32.58,583000,15.5572857996076,15.5572857996076,15.3262836771286,15.3592839803398,1236655.30400459,0.0,1.0
2008-12-31,32.79,33.23,32.73,33.07,724200,15.4582848899737,15.6657153673018,15.4299989157926,15.5902861028189,1536167.70353366,0.0,1.0
2009-01-02,34.18,34.27,32.51,32.93,751700,16.1135766251693,16.156005586441,15.3262836771286,15.5242854963963,1594500.50089237,0.0,1.0
2009-01-05,33.5,34.17,33.24,34.0,689100,15.7930022511168,16.1088622961391,15.670429696332,16.028718702626,1461713.84217764,0.0,1.0
2009-01-06,34.78,34.88,33.49,33.74,928800,16.3964363669803,16.4435796572822,15.7882879220866,15.9061461478412,1970163.71588245,0.0,1.0
2009-01-07,34.95,35.44,33.26,33.26,1806800,16.4765799604935,16.7075820829725,15.6798583543924,15.6798583543924,3832570.84609861,0.0,1.0
2009-01-08,35.23,35.37,34.5,34.75,876800,16.6085811733386,16.6745817797612,16.2644351541352,16.3822933798898,1859861.69905871,0.0,1.0
2009-01-09,35.49,36.25,35.0,35.49,1050500,16.7311537281234,17.0894427344174,16.5001516056444,16.7311537281234,2228312.85910261,0.0,1.0
2009-01-12,35.25,35.8,35.1,35.17,1071700,16.618009831399,16.8772979280591,16.5472948959462,16.5802951991575,2273282.1428846,0.0,1.0
2009-01-13,35.43,35.84,34.7,35.33,1067900,16.7028677539423,16.8961552441799,16.3587217347389,16.6557244636405,2265221.61088594,0.0,1.0
2009-01-14,34.55,35.48,34.37,35.0,1375000,16.2880067992861,16.7264393990932,16.2031488767428,16.5001516056444,2916639.86793536,0.0,1.0
2009-01-15,34.72,35.11,33.88,34.37,1120800,16.3681503927992,16.5520092249764,15.9721467542638,16.2031488767428,2377432.70107778,0.0,1.0
2009-01-16,34.62,35.55,33.6,35.55,914800,16.3210071024974,16.7594397023045,15.8401455414186,16.7594397023045,1940467.01904528,0.0,1.0
2009-01-20,32.67,34.68,32.67,34.19,1862500,15.4017129416115,16.3492930766785,15.4017129416115,16.1182909541995,3950721.27565789,0.0,1.0
2009-01-21,33.58,33.58,32.37,33.0,854200,15.8307168833583,15.8307168833583,15.260283070706,15.5572857996076,1811922.745593,0.0,1.0
2009-01-22,32.95,33.45,32.48,32.77,1059500,15.5337141544567,15.7694306059659,15.312140690038,15.4488562319133,2247403.59278364,0.0,1.0
2009-01-23,32.7,33.18,31.75,32.47,728300,15.4158559287021,15.6421437221509,14.9679946708346,15.3074263610078,1544864.59332168,0.0,1.0
2009-01-26,32.38,33.2,32.05,32.65,922100,15.2649973997362,15.6515723802113,15.1094245417401,15.3922842835511,1955951.72525322,0.0,1.0
2009-01-27,33.58,33.74,32.55,32.6,864900,15.8307168833583,15.9061461478412,15.3451409932493,15.3687126384002,1834619.50674711,0.0,1.0
2009-01-28,35.2,35.48,33.75,33.78,936900,16.5944381862481,16.7264393990932,15.9108604768714,15.9250034639619,1987345.37619537,0.0,1.0
2009-01-29,34.63,34.99,34.52,34.82,654800,16.3257214315276,16.4954372766142,16.2738638121956,16.4152936831011,1388956.9349266,0.0,1.0
2009-01-30,34.71,35.26,34.45,34.63,1003800,16.3634360637691,16.6227241604292,16.2408635089843,16.3257214315276,2129253.16322436,0.0,1.0
2009-02-02,35.02,35.2,34.0,34.08,1089100,16.5095802637048,16.5944381862481,16.028718702626,16.0664333348675,2310190.89466792,0.0,1.0
2009-02-03,35.23,35.86,34.55,35.18,876100,16.6085811733386,16.9055839022402,16.2880067992861,16.5850095281877,1858376.86421685,0.0,1.0
2009-02-04,34.95,35.53,34.608,35.22,841400,16.4765799604935,16.7500110442442,16.3153499076612,16.6038668443084,1784771.47991331,0.0,1.0
2009-02-05,35.68,35.93,34.82,34.82,590200,16.8207259796969,16.9385842054515,16.4152936831011,16.4152936831011,1251927.89094942,0.0,1.0
2009-02-06,36.3,36.68,35.45,35.54,718300,17.1130143795683,17.2921588827153,16.7122964120027,16.7547253732743,1523652.66700943,0.0,1.0
2009-02-09,35.75,36.27,35.31,36.27,351200,16.8537262829082,17.0988713924778,16.6462958055801,17.0988713924778,744962.85208647,0.0,1.0
2009-02-10,34.8,36.15,34.72,35.54,565700,16.4058650250407,17.0422994441156,16.3681503927992,16.7547253732743,1199958.67148439,0.0,1.0
2009-02-11,34.96,35.3,34.48,35.02,444300,16.490722947584,16.6511018320857,16.2643056988758,16.5190251036726,941907.037633887,0.02,1.0
2009-02-12,35.52,35.59,34.5,34.78,532300,16.7548764044103,16.7878955865136,16.2737397509053,16.4058164793184,1128465.26250848,0.0,1.0
2009-02-13,35.25,36.06,35.18,35.23,439800,16.6275167020119,17.0095958092071,16.5944975199086,16.6180826499824,932367.128407345,0.0,1.0
2009-02-17,33.98,34.97,33.93,34.72,832300,16.028454398138,16.4954399735988,16.0048692680643,16.3775143232299,1764459.2109446,0.0,1.0
2009-02-18,34.17,34.61,33.7908,34.2,598300,16.1180778924184,16.3256270370676,15.9392082659389,16.1322289704626,1268383.93116442,0.0,1.0
2009-02-19,32.93,34.56,32.84,34.56,694000,15.5331666665887,16.3020419069938,15.4907134324559,16.3020419069938,1471266.00071555,0.0,1.0
2009-02-20,32.8,33.14,31.78,32.85,770400,15.4718453283969,15.6322242128986,14.9907086748919,15.4954304584707,1633232.45958394,0.0,1.0
2009-02-23,31.3,33.33,31.3,32.95,917700,14.7642914261836,15.7218477071789,14.7642914261836,15.5426007186182,1945505.48826608,0.0,1.0
2009-02-24,32.7,32.76,31.36,31.62,790500,15.4246750682494,15.4529772243379,14.7925935822722,14.9152362586558,1675844.05412916,0.0,1.0
2009-02-25,31.87,32.84,31.61,32.43,597300,15.0331619090247,15.4907134324559,14.9105192326411,15.297315365851,1266263.9513363,0.0,1.0
2009-02-26,30.96,32.3,30.85,32.24,626700,14.603912541682,15.2359940276592,14.5520252555197,15.2076918715706,1328591.35828304,0.0,1.0
2009-02-27,30.68,31.3,30.22,30.49,1162600,14.4718358132688,14.7642914261836,14.2548526165901,14.3822123189885,2464688.54817276,0.0,1.0
2009-03-02,28.96,30.52,28.94,30.52,1036700,13.6605073387309,14.3963633970327,13.6510732867014,14.3963633970327,2197783.0878124,0.0,1.0
2009-03-03,29.88,30.13,28.94,29.48,1132000,14.0944737320884,14.2123993824573,13.6510732867014,13.9057926914982,2399817.16543227,0.0,1.0
2009-03-04,29.53,30.17,29.34,29.94,1099800,13.929377821572,14.2312674865163,13.8397543272916,14.1227758881769,2331553.81496679,0.0,1.0
2009-03-05,28.67,29.43,28.54,29.0,854900,13.523713584303,13.8822075614244,13.4623922461112,13.67937544279,1812370.75506012,0.0,1.0
2009-03-06,28.34,29.02,27.62,28.88,902500,13.3680517258161,13.6888094948195,13.0284258527537,13.6227711306129,1913281.79487865,0.0,1.0
2009-03-09,27.59,28.6,27.48,28.1,652500,13.0142747747095,13.4906944021998,12.9623874885472,13.254843101462,1383286.83784855,0.0,1.0
2009-03-10,29.03,29.05,27.6,27.98,978600,13.6935265208342,13.7029605728637,13.0189918007242,13.1982387892849,2074612.25979861,0.0,1.0
2009-03-11,29.35,29.56,28.91,29.21,1057100,13.8444713533064,13.9435288996162,13.6369222086572,13.7784329890998,2241030.67630605,0.0,1.0
2009-03-12,29.61,29.82,28.63,29.35,1072600,13.96711402969,14.0661715759999,13.504845480244,13.8444713533064,2273890.36364192,0.0,1.0
2009-03-13,30.68,30.79,29.79,29.84,1095900,14.4718358132688,14.5237230994311,14.0520204979556,14.0756056280294,2323285.89363713,0.0,1.0
2009-03-16,30.7,31.31,30.54,30.83,870900,14.4812698652983,14.7690084521984,14.4057974490623,14.5425912034902,1846290.43231004,0.0,1.0
2009-03-17,31.48,31.48,30.5,30.62,542400,14.8491978944492,14.8491978944492,14.3869293450032,14.4435336571803,1149877.0587725,0.0,1.0
2009-03-18,32.12,32.6,31.17,31.3,843100,15.1510875593936,15.3775048081018,14.7029700879918,14.7642914261836,1787354.99308829,0.0,1.0
2009-03-19,31.57,32.63,31.57,32.38,601500,14.891651128582,15.3916558861461,14.891651128582,15.2737302357772,1275167.86661441,0.0,1.0
2009-03-20,31.91,32.35,31.7,31.7,1020200,15.0520300130837,15.2595791577329,14.9529724667739,14.9529724667739,2162803.42064841,0.0,1.0
2009-03-23,33.4,33.43,31.92,32.45,939600,15.7548668892822,15.7690179673265,15.0567470390985,15.3067494178805,1991933.04650191,0.0,1.0
2009-03-24,32.35,33.09,32.3,32.9,712600,15.2595791577329,15.6086390828248,15.2359940276592,15.5190155885445,1510697.62551859,0.0,1.0
2009-03-25,32.77,33.16,31.99,32.49,770800,15.4576942503527,15.6416582649281,15.0897662212018,15.3256175219395,1634080.45151518,0.0,1.0
2009-03-26,33.91,34.01,32.86,32.9,875400,15.9954352160347,16.0426054761823,15.5001474844854,15.5190155885445,1855830.34153659,0.0,1.0
2009-03-27,33.1,33.9,32.98,33.58,596400,15.6133561088396,15.99071819002,15.5567517966625,15.8397733575478,1264355.96949099,0.0,1.0
2009-03-30,32.69,32.92,32.25,32.5,846800,15.4199580422346,15.528449640574,15.2124088975854,15.3303345479543,1795198.91845234,0.0,1.0
2009-03-31,33.41,33.85,32.78,32.91,780500,15.759583915297,15.9671330599462,15.4624112763674,15.5237326145592,1654644.25584795,0.0,1.0
2009-04-01,33.35,33.68,32.46,32.98,1012300,15.7312817592085,15.8869436176954,15.3114664438952,15.5567517966625,2146055.58000625,0.0,1.0
2009-04-02,33.82,34.39,33.59,33.87,1100200,15.9529819819019,16.221852464743,15.8444903835626,15.9765671119757,2332401.80689805,0.0,1.0
2009-04-03,32.0,34.75,30.82,34.33,3017000,15.0944832472165,16.3916654012742,14.5378741774754,16.1935503086545,6395979.14143919,0.0,1.0
2009-04-06,31.89,32.11,31.25,31.85,1102600,15.0425959610542,15.1463705333788,14.7407062961099,15.0237278569952,2337489.75848553,0.0,1.0
2009-04-07,32.37,32.81,31.18,31.41,1494700,15.2690132097624,15.4765623544117,14.7076871140066,14.816178712346,3168733.84909154,0.0,1.0
2009-04-08,33.09,33.16,32.08,32.5,998800,15.6086390828248,15.6416582649281,15.1322194553345,15.3303345479543,2117435.85232664,0.0,1.0
2009-04-09,33.4,33.49,32.83,33.49,1365200,15.7548668892822,15.797320123415,15.4859964064412,15.797320123415,2894196.46134995,0.0,1.0
2009-04-13,32.77,33.12,32.42,33.03,831800,15.4576942503527,15.6227901608691,15.2925983398362,15.5803369267363,1763399.22103053,0.0,1.0
2009-04-14,32.23,32.78,32.19,32.42,865400,15.2029748455559,15.4624112763674,15.1841067414969,15.2925983398362,1834630.54325537,0.0,1.0
2009-04-15,32.69,32.69,32.03,32.03,684400,15.4199580422346,15.4199580422346,15.1086343252608,15.1086343252608,1450914.19436559,0.0,1.0
2009-04-16,33.54,33.67,32.63,32.99,634700,15.8209052534888,15.8822265916806,15.3916558861461,15.5614688226773,1345551.19690801,0.0,1.0
2009-04-17,33.4,33.65,32.8,33.525,983800,15.7548668892822,15.8727925396511,15.4718453283969,15.8138297144667,2085636.15490483,0.0,1.0
2009-04-20,32.54,33.21,32.43,32.93,860600,15.3492026520133,15.6652433950019,15.297315365851,15.5331666665887,1824454.6400804,0.0,1.0
2009-04-21,32.21,32.5,31.57,32.5,1043000,15.1935407935264,15.3303345479543,14.891651128582,15.3303345479543,2211138.96072955,0.0,1.0
2009-04-22,32.0,32.74,31.65,31.96,1232100,15.0944832472165,15.4435431723084,14.9293873367001,15.0756151431575,2612027.14622712,0.0,1.0
2009-04-23,31.64,32.28,31.05,31.98,1008200,14.9246703106853,15.2265599756297,14.6463657758148,15.085049195187,2137363.66271097,0.0,1.0
2009-04-24,30.97,32.09,30.86,31.88,2023700,14.6086295676967,15.1369364813493,14.5567422815344,15.0378789350394,4290203.17816722,0.0,1.0
2009-04-27,31.27,31.5,30.77,30.82,1123700,14.7501403481394,14.8586319464787,14.5142890474016,14.5378741774754,2382221.33285887,0.0,1.0
2009-04-28,31.33,31.67,30.91,30.91,561400,14.7784425042279,14.9388213887296,14.5803274116082,14.5803274116082,1190156.67550678,0.0,1.0
2009-04-29,32.06,32.14,30.97,31.39,920000,15.122785403305,15.1605216114231,14.6086295676967,14.8067446603164,1950381.44187075,0.0,1.0
2009-04-30,32.06,32.92,31.8,32.41,996800,15.122785403305,15.528449640574,15.0001427269214,15.2878813138215,2113195.8926704,0.0,1.0
2009-05-01,32.37,32.44,31.31,31.95,877000,15.2690132097624,15.3020323918657,14.7690084521984,15.0708981171427,1859222.30926158,0.0,1.0
2009-05-04,33.06,33.16,32.2,32.51,1238400,15.5944880047806,15.6416582649281,15.1888237675116,15.335051573969,2625383.01914427,0.0,1.0
2009-05-05,32.5,33.02,32.11,33.02,995500,15.3303345479543,15.5756199007215,15.1463705333788,15.5756199007215,2110439.91889383,0.0,1.0
2009-05-06,33.09,33.28,32.16,32.69,1482000,15.6086390828248,15.6982625771052,15.1699556634526,15.4199580422346,3141810.10527441,0.0,1.0
2009-05-07,33.03,33.78,32.68,33.26,1130500,15.5803369267363,15.9341138778429,15.4152410162199,15.6888285250757,2396637.19569009,0.0,1.0
2009-05-08,33.63,33.85,32.77,33.27,737000,15.8633584876216,15.9671330599462,15.4576942503527,15.6935455510904,1562425.13332472,0.0,1.0
2009-05-11,33.05,33.57,32.99,33.41,976200,15.5897709787658,15.8350563315331,15.5614688226773,15.759583915297,2069524.30821111,0.0,1.0
2009-05-12,33.29,33.53,32.85,33.21,880400,15.7029796031199,15.816188227474,15.4954304584707,15.6652433950019,1866430.24067718,0.0,1.0
2009-05-13,31.94,33.24,31.88,33.21,1233400,15.0756151431575,15.6892125033987,15.0472952649925,15.6750525643162,2613146.83519766,0.02,1.0
2009-05-14,31.36,32.27,31.04,32.11,1264300,14.801856320896,15.2313744730649,14.6508169706828,15.1558547979583,2678613.21853447,0.0,1.0
2009-05-15,31.19,31.6,31.0,31.525,1184300,14.7216166660952,14.9151358335559,14.6319370519061,14.8797359858497,2509120.96394082,0.0,1.0
2009-05-18,31.37,31.62,31.02,31.5,1120400,14.8065763005902,14.9245757929443,14.6413770112945,14.8679360366143,2373739.02558413,0.0,1.0
2009-05-19,32.18,32.54,31.16,31.25,1813000,15.1888946558174,15.3588139248073,14.7074567270128,14.7499365442602,3841118.21972869,0.0,1.0
2009-05-20,32.91,33.26,32.35,32.38,1396400,15.5334531734913,15.698652462787,15.2691343106182,15.2832942497007,2958487.30393224,0.0,1.0
2009-05-21,34.42,34.47,33.5,33.69,1448000,16.24617010731,16.2697700057808,15.811931975447,15.9016115896361,3067809.80814514,0.0,1.0
2009-05-22,34.07,34.68,34.0,34.47,958300,16.0809708180143,16.3688895793582,16.0479309601551,16.2697700057808,2030305.34471373,0.0,1.0
2009-05-26,35.13,35.26,33.34,33.91,1094900,16.5812886655956,16.6426484016197,15.7364123003403,16.0054511429076,2319713.3694324,0.0,1.0
2009-05-27,35.0,35.7,34.84,35.17,951000,16.5199289295714,16.8503275081629,16.4444092544648,16.6001685843722,2014839.17648207,0.0,1.0
2009-05-28,35.46,35.625,34.78,35.28,895900,16.737047995503,16.8149276604567,16.4160893762999,16.652088361008,1898101.38613068,0.0,1.0
2009-05-29,35.96,35.96,34.92,35.43,693000,16.9730469802111,16.9730469802111,16.4821690920181,16.7228880564205,1468226.65541753,0.0,1.0
2009-06-01,36.61,37.17,36.03,36.03,1129500,17.2798456603317,17.5441645232049,17.0060868380703,17.0060868380703,2393018.76954416,0.0,1.0
2009-06-02,37.16,37.24,36.59,36.59,801900,17.5394445435107,17.577204381064,17.2704057009434,17.2704057009434,1698947.98698314,0.0,1.0
2009-06-03,36.99,37.36,36.8,37.01,662000,17.4592048887099,17.633844137394,17.3695252745208,17.4686448480983,1402548.40676249,0.0,1.0
2009-06-04,37.27,37.28,36.58,36.97,1020200,17.5913643201465,17.5960842998407,17.2656857212492,17.4497649293216,2161449.97670558,0.0,1.0
2009-06-05,37.76,38.03,37.03,37.47,696000,17.8226433251605,17.9500827769029,17.4780848074866,17.6857639140298,1474582.61496479,0.0,1.0
2009-06-08,37.33,37.6,36.76,37.47,649100,17.6196841983115,17.7471236500539,17.3506453557442,17.6857639140298,1375217.78070926,0.0,1.0
2009-06-09,37.46,37.68,37.23,37.49,555100,17.6810439343356,17.7848834876072,17.5724844013699,17.6952038734181,1176064.38156172,0.0,1.0
2009-06-10,37.6,37.81,37.16,37.35,390000,17.7471236500539,17.8462432236313,17.5394445435107,17.6291241576998,826274.741144065,0.0,1.0
2009-06-11,37.45,38.09,37.268,37.72,379000,17.6763239546415,17.9784026550679,17.5904203242077,17.8037634063839,802969.556137435,0.0,1.0
2009-06-12,38.5,38.71,37.11,37.42,1336000,18.1719218225286,18.271041396106,17.5158446450399,17.662164015559,2830520.65171403,0.0,1.0
2009-06-15,37.8,38.03,37.33,37.5,955400,17.8415232439372,17.9500827769029,17.6196841983115,17.6999238531123,2024161.25048471,0.0,1.0
2009-06-16,37.31,38.13,37.26,37.91,906100,17.6102442389232,17.9972825738446,17.5866443404523,17.893443020573,1919711.64859137,0.0,1.0
2009-06-17,37.82,38.08,37.31,37.39,732800,17.8509632033255,17.9736826753737,17.6102442389232,17.6480040764765,1552549.05207787,0.0,1.0
2009-06-18,37.88,37.98,37.45,37.73,1036900,17.8792830814905,17.9264828784321,17.6763239546415,17.808483386078,2196831.484852,0.0,1.0
2009-06-19,38.5,38.82,37.95,38.08,989600,18.1719218225286,18.3229611727418,17.9123229393496,17.9736826753737,2096619.1893235,0.0,1.0
2009-06-22,37.32,38.55,37.32,38.19,790400,17.6149642186173,18.1955217209994,17.6149642186173,18.0256024520095,1674583.47538531,0.0,1.0
2009-06-23,37.45,37.58,36.98,37.44,590200,17.6763239546415,17.7376836906656,17.4544849090158,17.6716039749473,1250429.10826468,0.0,1.0
2009-06-24,37.58,37.74,37.31,37.74,522900,17.7376836906656,17.8132033657722,17.6102442389232,17.8132033657722,1107843.74908777,0.0,1.0
2009-06-25,37.93,38.03,37.25,37.51,512800,17.9028829799613,17.9500827769029,17.5819243607582,17.7046438328064,1086445.35194532,0.0,1.0
2009-06-26,37.76,38.04,37.62,37.88,626300,17.8226433251605,17.9548027565971,17.7565636094422,17.8792830814905,1326912.48815007,0.0,1.0
2009-06-29,37.85,37.94,37.25,37.82,461900,17.865123142408,17.9076029596554,17.5819243607582,17.8509632033255,978605.904960111,0.0,1.0
2009-06-30,37.46,37.91,37.17,37.91,689800,17.6810439343356,17.893443020573,17.5441645232049,17.893443020573,1461446.96523379,0.0,1.0
2009-07-01,37.99,38.08,37.53,37.77,903100,17.9312028581263,17.9736826753737,17.7140837921948,17.8273633048547,1913355.68904411,0.0,1.0
2009-07-02,37.13,37.75,36.8,37.61,444600,17.5252846044282,17.8179233454663,17.3695252745208,17.7518436297481,941953.204904236,0.0,1.0
2009-07-06,37.1,37.17,36.64,36.69,435800,17.5111246653457,17.5441645232049,17.2940055994142,17.317605497885,923309.056898934,0.0,1.0
2009-07-07,36.23,37.22,36.14,37.22,488800,17.1004864319535,17.5677644216757,17.0580066147061,17.5677644216757,1035597.67556723,0.0,1.0
2009-07-08,35.94,36.28,35.66,36.23,777400,16.9636070208228,17.1240863304243,16.8314475893862,17.1004864319535,1647040.98401384,0.0,1.0
2009-07-09,36.22,36.45,35.99,36.17,393800,17.0957664522594,17.2043259852251,16.9872069192936,17.0721665537886,834325.623237262,0.0,1.0
2009-07-10,35.94,36.29,35.79,36.01,404300,16.9636070208228,17.1288063101185,16.8928073254103,16.9966468786819,856571.481652681,0.0,1.0
2009-07-13,37.29,37.29,35.59,36.15,708600,17.6008042795348,17.6008042795348,16.7984077315271,17.0627265944002,1501277.6450633,0.0,1.0
2009-07-14,37.8,37.93,36.98,37.33,330100,17.8415232439372,17.9028829799613,17.4544849090158,17.6196841983115,699367.415517065,0.0,1.0
2009-07-15,39.17,39.18,37.86,37.86,693500,18.4881604620375,18.4928804417317,17.8698431221021,17.8698431221021,1469285.98200874,0.0,1.0
2009-07-16,39.88,39.98,38.69,39.11,388300,18.8232790203231,18.8704788172648,18.2616014367177,18.4598405838726,822673.030733951,0.0,1.0
2009-07-17,39.92,40.0,39.58,39.71,216000,18.8421589390998,18.8799187766531,18.6816796294982,18.7430393655223,457629.087402866,0.0,1.0
2009-07-20,40.39,40.5,39.77,39.94,414300,19.0639979847255,19.1159177613612,18.7713592436873,18.8515988984881,877758.013476885,0.0,1.0
2009-07-21,40.51,40.82,39.85,40.59,285500,19.1206377410554,19.2669571115745,18.8091190812406,19.1583975786087,604875.483581104,0.0,1.0
2009-07-22,40.23,40.77,39.96,40.4,759800,18.9884783096188,19.2433572131037,18.8610388578764,19.0687179644196,1609752.68800324,0.0,1.0
2009-07-23,40.3,40.52,39.92,40.15,1166200,19.021518167478,19.1253577207496,18.8421589390998,18.9507184720655,2470773.34133899,0.0,1.0
2009-07-24,42.33,43.29,41.25,42.3,1684600,19.9796740453931,20.4327920960328,19.4699162384235,19.9655141063106,3569083.15110588,0.0,1.0
2009-07-27,42.29,42.41,38.98,40.1,1279700,19.9607941266165,20.0174338829464,18.3984808478484,18.9271185735947,2711240.47754374,0.0,1.0
2009-07-28,42.61,43.0,42.11,42.22,726500,20.1118334768297,20.2959126849021,19.8758344921215,19.9277542687573,1539201.53702862,0.0,1.0
2009-07-29,42.18,42.7,41.89,42.49,353600,19.9088743499807,20.1543132940772,19.7719949388499,20.0551937204997,749155.765303951,0.0,1.0
2009-07-30,42.71,43.25,42.24,42.48,536200,20.1590332737713,20.4139121772561,19.9371942281457,20.0504737408056,1136021.83641397,0.0,1.0
2009-07-31,42.3,43.06,42.26,42.73,415500,19.9655141063106,20.324232563067,19.946634187534,20.1684732331597,880300.397295794,0.0,1.0
2009-08-03,42.01,42.59,41.55,42.59,662500,19.8286346951799,20.1023935174414,19.6115156292484,20.1023935174414,1403607.7333537,0.0,1.0
2009-08-04,42.65,42.65,41.93,41.97,450900,20.1307133956063,20.1307133956063,19.7908748576266,19.8097547764032,955300.719953487,0.0,1.0
2009-08-05,42.31,43.48,42.03,42.58,349400,19.9702340860048,20.5224717102219,19.8380746545682,20.0976735377472,740257.421937785,0.0,1.0
2009-08-06,42.19,42.64,41.68,42.32,328000,19.9135943296748,20.1259934159122,19.6728753652725,19.974954065699,694918.243833984,0.0,1.0
2009-08-07,42.92,42.97,42.2,42.48,259800,20.2581528473488,20.2817527458196,19.918314309369,20.0504737408056,550426.096792892,0.0,1.0
2009-08-10,42.55,43.07,42.27,42.82,198300,20.0835135986647,20.3289525427612,19.9513541672281,20.2109530504071,420128.926074021,0.0,1.0
2009-08-11,42.28,42.57,42.169,42.38,262900,19.9560741469223,20.092953558053,19.9036823723171,20.0032739438639,556993.921658397,0.0,1.0
2009-08-12,42.84,43.0,42.0,42.0,301300,20.2203930097955,20.2959126849021,19.8239147154857,19.8239147154857,638350.203863349,0.0,1.0
2009-08-13,42.58,42.94,42.26,42.94,248900,20.1071134971355,20.2771125779004,19.9560032031223,20.2771125779004,527085.20303075,0.02,1.0
2009-08-14,42.5,42.82,42.19,42.68,199800,20.0693359236322,20.2204462176455,19.9229478263069,20.1543354640147,423108.170211104,0.0,1.0
2009-08-17,42.09,42.42,41.92,41.96,433300,19.8757258594278,20.0315583501289,19.7954485157333,19.8143373024849,917581.432194549,0.0,1.0
2009-08-18,42.69,42.73,41.97,42.19,308800,20.1590576607026,20.1779464474542,19.8190594991728,19.9229478263069,653932.947753697,0.0,1.0
2009-08-19,43.07,43.13,42.07,42.07,294300,20.3385011348433,20.3668343149708,19.866281466052,19.866281466052,623226.899365004,0.0,1.0
2009-08-20,43.0,43.19,42.53,43.07,350300,20.3054457580279,20.3951674950983,20.083502513696,20.3385011348433,741815.775900649,0.0,1.0
2009-08-21,42.95,43.415,42.81,43.24,628500,20.2818347745883,20.5014169205763,20.2157240209575,20.4187784785378,1330948.37326166,0.0,1.0
2009-08-24,43.18,43.43,42.74,42.95,359300,20.3904452984103,20.5085002156082,20.1826686441422,20.2818347745883,760874.702486736,0.0,1.0
2009-08-25,43.48,44.09,43.0,43.26,412200,20.5321111990477,20.8201651970105,20.3054457580279,20.4282228719137,872898.837642729,0.0,1.0
2009-08-26,43.84,44.0,43.31,43.31,390600,20.7021102798126,20.7776654268193,20.4518338553532,20.4518338553532,827157.413836123,0.0,1.0
2009-08-27,43.5,43.92,42.88,43.92,279200,20.5415555924236,20.7398878533159,20.2487793977729,20.7398878533159,591250.25587057,0.0,1.0
2009-08-28,43.26,43.86,42.72,43.86,326900,20.4282228719137,20.7115546731885,20.1732242507663,20.7115546731885,692262.566776824,0.0,1.0
2009-08-31,42.44,43.19,42.38,43.08,540900,20.0410027435047,20.3951674950983,20.0126695633773,20.3432233315312,1145441.48782376,0.0,1.0
2009-09-01,42.35,43.11,41.99,42.01,1070000,19.9985029733135,20.357389921595,19.8285038925486,19.8379482859245,2265894.60523464,0.0,1.0
2009-09-02,42.45,43.07,41.96,41.96,659600,20.0457249401927,20.3385011348433,19.8143373024849,19.8143373024849,1396807.55290913,0.0,1.0
2009-09-03,43.01,43.01,42.1,42.56,542000,20.3101679547158,20.3101679547158,19.8804480561157,20.0976691037597,1147770.91218428,0.0,1.0
2009-09-04,43.52,43.6,42.75,42.86,476200,20.5509999857994,20.5887775593027,20.1873908408301,20.2393350043971,1008428.98225489,0.0,1.0
2009-09-08,43.6,43.98,43.4,43.6,465300,20.5887775593027,20.7682210334434,20.4943336255444,20.5887775593027,985346.504500634,0.0,1.0
2009-09-09,43.21,43.72,42.29,43.6,663900,20.4046118884741,20.6454439195577,19.970169793186,20.5887775593027,1405913.48450026,0.0,1.0
2009-09-10,43.75,43.75,43.05,43.3,257800,20.6596105096214,20.6596105096214,20.3290567414675,20.4471116586653,545932.363765879,0.0,1.0
2009-09-11,44.08,44.26,43.67,43.76,293300,20.8154430003226,20.900442540705,20.6218329361181,20.6643327063093,621109.240855437,0.0,1.0
2009-09-14,44.48,44.48,43.68,43.68,211400,21.0043308678391,21.0043308678391,20.626555132806,20.626555132806,447673.008922058,0.0,1.0
2009-09-15,44.66,44.78,44.025,44.38,291300,21.0893304082215,21.1459967684765,20.789470918539,20.95710890096,616873.92383631,0.0,1.0
2009-09-16,45.39,45.39,44.52,44.71,420300,21.4340507664392,21.4340507664392,21.0232196545908,21.1129413916611,890051.871570205,0.0,1.0
2009-09-17,45.55,45.93,45.02,45.33,258300,21.5096059134458,21.6890493875866,21.2593294889864,21.4057175863117,546991.193020662,0.0,1.0
2009-09-18,45.47,46.07,45.08,45.63,615700,21.4718283399425,21.7551601412173,21.2876626691139,21.5473834869491,1303842.34433922,0.0,1.0
2009-09-21,45.69,45.79,45.07,45.18,233900,21.5757166670766,21.6229386339558,21.282940472426,21.334884635993,495320.325387273,0.0,1.0
2009-09-22,45.8,45.97,45.46,45.79,281200,21.6276608306437,21.7079381743382,21.4671061432546,21.6229386339558,595485.572889701,0.0,1.0
2009-09-23,45.77,46.54,45.59,45.79,304500,21.6134942405799,21.9771033855493,21.5284947001975,21.6229386339558,644827.016162569,0.0,1.0
2009-09-24,45.46,46.16,45.07,45.82,419400,21.4671061432546,21.7976599114086,21.282940472426,21.6371052240195,888145.978911596,0.0,1.0
2009-09-25,44.76,45.82,44.74,45.55,412100,21.1365523751007,21.6371052240195,21.1271079817248,21.5096059134458,872687.071791769,0.0,1.0
2009-09-28,46.18,46.47,44.82,45.05,469900,21.8071043047844,21.9440480087339,21.1648855552282,21.2734960790502,995087.733644632,0.0,1.0
2009-09-29,46.66,46.78,45.9,46.23,399500,22.0337697458042,22.0904361060592,21.6748827975228,21.830715288224,846004.574571252,0.0,1.0
2009-09-30,46.7,47.11,45.92,46.59,895100,22.0526585325559,22.2462685967603,21.6843271908986,22.0007143689888,1895516.1319117,0.0,1.0
2009-10-01,46.16,47.49,46.1,46.96,643300,21.7976599114086,22.425712070901,21.7693267312811,22.1754356464416,1362289.71920321,0.0,1.0
2009-10-02,45.57,46.3885,44.4,45.87,1197400,21.5190503068217,21.9055621057274,20.9665532943358,21.6607162074591,2535684.29935323,0.0,1.0
2009-10-05,47.73,47.8,45.44,45.83,1299800,22.539044791411,22.5721001682264,21.4576617498788,21.6418274207074,2752532.53073269,0.0,1.0
2009-10-06,48.84,49.33,47.03,47.4,1427300,23.0632086237694,23.2945962614771,22.208491023257,22.3832123007098,3022533.99070224,0.0,1.0
2009-10-07,48.52,48.92,48.1,48.84,812300,22.9120983297561,23.1009861972727,22.7137660688638,23.0632086237694,1720174.00731972,0.0,1.0
2009-10-08,48.67,49.11,48.38,48.67,623600,22.9829312800748,23.190707934343,22.8459875761253,22.9829312800748,1320571.84656479,0.0,1.0
2009-10-09,48.38,48.819,48.225,48.49,759000,22.8459875761253,23.0532920107247,22.7727935274627,22.8979317396924,1607302.8087599,0.0,1.0
2009-10-12,48.57,48.86,48.34,48.68,383200,22.9357093131957,23.0726530171452,22.8270987893737,22.9876534767628,811486.74086534,0.0,1.0
2009-10-13,48.56,48.69,48.19,48.63,588700,22.9309871165078,22.9923756734507,22.756265839055,22.9640424933232,1246665.56458096,0.0,1.0
2009-10-14,49.17,49.25,48.43,49.14,650100,23.2190411144705,23.2568186879738,22.8695985595649,23.2048745244068,1376689.79706826,0.0,1.0
2009-10-15,49.83,49.85,48.44,48.96,855400,23.5307060958728,23.5401504892486,22.8743207562528,23.1198749840243,1811445.08908197,0.0,1.0
2009-10-16,50.5,50.8,49.46,49.85,1036800,23.847093273963,23.9887591746004,23.35598481842,23.5401504892486,2195588.34271708,0.0,1.0
2009-10-19,51.05,51.4,50.72,50.72,1054900,24.1068140917982,24.2720909758752,23.9509816010971,23.9509816010971,2233917.96174021,0.0,1.0
2009-10-20,50.86,51.38,50.7,51.045,876800,24.0170923547279,24.2626465824994,23.9415372077213,24.1044529934543,1856762.98118666,0.0,1.0
2009-10-21,50.61,51.225,50.52,50.67,850000,23.8990374375301,24.1894525338367,23.8565376673388,23.9273706176575,1800009.73313032,0.0,1.0
2009-10-22,50.53,50.9899,50.29,50.41,1277700,23.8612598640267,24.0784336897039,23.7479271435168,23.8045935037718,2705732.27767131,0.0,1.0
2009-10-23,50.83,51.0,50.36,50.82,795600,24.0029257646641,24.0832031083587,23.7809825203322,23.9982035679762,1684809.11020998,0.0,1.0
2009-10-26,50.53,51.29,50.36,50.99,664900,23.8612598640267,24.2201468123082,23.7809825203322,24.0784809116708,1408031.14300983,0.0,1.0
2009-10-27,49.54,50.97,49.48,50.51,729800,23.3937623919233,24.0690365182949,23.3654292117958,23.8518154706509,1545467.1802806,0.0,1.0
2009-10-28,49.06,49.78,48.96,49.5,632500,23.1670969509035,23.5070951124332,23.1198749840243,23.3748736051717,1339419.00729991,0.0,1.0
2009-10-29,49.37,49.5,48.64,49.2,546000,23.3134850482288,23.3748736051717,22.9687646900111,23.2332077045343,1156241.54622253,0.0,1.0
2009-10-30,49.23,49.6,48.81,49.11,756200,23.247374294598,23.4220955720508,23.0490420337056,23.190707934343,1601373.36493311,0.0,1.0
2009-11-02,49.58,49.76,48.75,49.26,571200,23.412651178675,23.4976507190574,23.0207088535781,23.2615408846617,1209606.54066357,0.0,1.0
2009-11-03,49.56,49.69,48.77,49.25,827900,23.4032067852991,23.464595342242,23.030153246954,23.2568186879738,1753209.48006893,0.0,1.0
2009-11-04,50.35,50.85,49.47,49.96,776400,23.7762603236443,24.01237015804,23.3607070151079,23.5920946528157,1644150.06682633,0.0,1.0
2009-11-05,52.39,52.39,50.38,50.57,941900,24.7395884479786,24.7395884479786,23.790426913708,23.8801486507784,1994622.55015936,0.0,1.0
2009-11-06,52.5,52.62,51.86,52.18,651400,24.7915326115457,24.8481989718007,24.4893120235192,24.6404223175325,1379442.75313069,0.0,1.0
2009-11-09,53.18,53.69,52.7,52.7,754500,25.1126419863238,25.3534740174074,24.885976545304,24.885976545304,1597773.34546686,0.0,1.0
2009-11-10,53.87,54.21,53.12,53.12,746600,25.4384735577898,25.5990282451789,25.0843088061963,25.0843088061963,1581043.84324129,0.0,1.0
2009-11-11,53.83,54.34,53.67,54.1,470000,25.4195847710382,25.6604168021218,25.3440296240316,25.5470840816119,995299.499495588,0.0,1.0
2009-11-12,53.08,53.76,52.9,53.66,403700,25.0748644128205,25.3960947783201,24.9898328454824,25.3488550186878,854576.744552361,0.02,1.0
2009-11-13,53.04,53.42,52.4,53.18,534100,25.0559685089676,25.2354795955703,24.7536340473209,25.1221041724528,1130615.40566117,0.0,1.0
2009-11-16,53.87,53.98,53.12,53.12,479700,25.4480585139156,25.5000222495111,25.0937603166734,25.0937603166734,1015458.17280596,0.0,1.0
2009-11-17,53.76,54.05,53.5915,53.85,514700,25.3960947783201,25.5330900812537,25.3164957833397,25.4386105619892,1089548.30423854,0.0,1.0
2009-11-18,51.89,53.87,51.88,53.76,1161000,24.5127112731962,25.4480585139156,24.507987297233,25.3960947783201,2457675.50266359,0.0,1.0
2009-11-19,49.84,51.6,49.73,51.51,1869600,23.5442962007342,24.3757159702626,23.4923324651387,24.3332001865935,3957683.13503864,0.0,1.0
2009-11-20,49.87,50.11,49.44,49.67,815600,23.5584681286239,23.6718435517414,23.3553371622051,23.4639886093594,1726511.74846893,0.0,1.0
2009-11-23,51.44,51.57,50.32,50.32,860200,24.3001323548509,24.3615440423729,23.7710470469692,23.7710470469692,1820923.74452302,0.0,1.0
2009-11-24,52.06,52.33,51.0,51.42,918400,24.5930188645711,24.7205662155783,24.0922774124688,24.2906844029245,1944125.04879091,0.0,1.0
2009-11-25,52.26,52.75,51.78,52.0,398200,24.6874983838357,24.9189732060339,24.4607475376007,24.5646750087918,842934.009612956,0.0,1.0
2009-11-27,51.22,51.67,50.65,51.04,286600,24.1962048836599,24.4087838020052,23.9269382537558,24.1111733163218,606692.333387928,0.0,1.0
2009-11-30,51.26,51.43,50.75,51.36,429800,24.2151007875128,24.2954083788877,23.9741780133881,24.2623405471451,909826.813992085,0.0,1.0
2009-12-01,51.6,51.85,51.49,51.8,443400,24.3757159702626,24.4938153693433,24.3237522346671,24.4701954895272,938616.122205887,0.0,1.0
2009-12-02,50.73,51.71,50.72,51.5,794100,23.9647300614616,24.4276797058581,23.9600060854984,24.3284762106303,1680999.23916034,0.0,1.0
2009-12-03,50.14,50.96,50.09,50.73,604800,23.6860154796311,24.0733815086159,23.662395599815,23.9647300614616,1280277.47115499,0.0,1.0
2009-12-04,50.98,51.16,50.14,50.66,872300,24.0828294605424,24.1678610278805,23.6860154796311,23.931662229719,1846537.76138971,0.0,1.0
2009-12-07,50.96,51.31,50.63,50.98,503400,24.0733815086159,24.2387206673289,23.9174903018294,24.0828294605424,1065627.77609031,0.0,1.0
2009-12-08,50.68,50.88,49.7,50.79,502600,23.9411101816455,24.0355897009101,23.478160537249,23.993073917241,1063934.28737185,0.0,1.0
2009-12-09,50.74,50.86,49.81,50.5,581000,23.9694540374249,24.0261417489836,23.5301242728446,23.8560786143074,1229896.18178083,0.0,1.0
2009-12-10,50.99,51.52,50.93,51.12,386200,24.0875534365056,24.3379241625568,24.0592095807262,24.1489651240276,817531.678836071,0.0,1.0
2009-12-11,50.69,51.3,50.575,51.1,609000,23.9458341576087,24.2339966913657,23.8915084340316,24.1395171721011,1289168.2869269,0.0,1.0
2009-12-14,51.42,51.42,50.59,50.85,545400,24.2906844029245,24.2906844029245,23.8985943979764,24.0214177730204,1154535.93380941,0.0,1.0
2009-12-15,51.81,51.96,50.81,51.41,497300,24.4749194654904,24.5457791049388,24.0025218691675,24.2859604269612,1052714.92461206,0.0,1.0
2009-12-16,52.31,53.015,51.86,52.12,548900,24.7111182636519,25.0441585690595,24.4985393453065,24.6213627203505,1161944.94695266,0.0,1.0
2009-12-17,51.61,52.29,51.59,52.1,319600,24.3804399462258,24.7016703117254,24.3709919942994,24.611914768424,676548.743024362,0.0,1.0
2009-12-18,52.18,52.21,51.35,51.8,599600,24.6497065761299,24.6638785040196,24.2576165711819,24.4701954895272,1269269.794485,0.0,1.0
2009-12-21,52.52,52.94,52.17,52.32,336400,24.8103217588797,25.0087287493353,24.6449826001666,24.7158422396151,712112.006111999,0.0,1.0
2009-12-22,52.75,52.815,52.35,52.77,594500,24.9189732060339,24.9496790497949,24.7300141675048,24.9284211579604,1258473.80390483,0.0,1.0
2009-12-23,52.88,53.46,52.53,52.93,474500,24.9803848935559,25.2543754994232,24.8150457348429,25.0040047733721,1004450.49613598,0.0,1.0
2009-12-24,53.39,53.46,53.05,53.05,96000,25.2213076676806,25.2543754994232,25.0606924849308,25.0606924849308,203218.646215077,0.0,1.0
2009-12-28,53.33,53.61,53.16,53.6,260800,25.1929638119012,25.3252351388716,25.1126562205263,25.3205111629084,552077.322217627,0.0,1.0
2009-12-29,53.44,53.595,53.17,53.39,505600,25.2449275474968,25.3181491749268,25.1173801964896,25.2213076676806,1070284.87006607,0.0,1.0
2009-12-30,54.15,54.21,53.24,53.24,735300,25.580329840886,25.6086736966654,25.1504480282322,25.1504480282322,1556527.81835361,0.0,1.0
2009-12-31,53.86,54.52,53.82,54.34,408500,25.4433345379524,25.7551169515255,25.4244386340995,25.6700853841874,864737.676863114,0.0,1.0
2010-01-04,52.67,54.5,52.46,54.22,1266700,24.8811813983281,25.745668999599,24.7819779031003,25.6133976726286,2681427.69958998,0.0,1.0
2010-01-05,52.56,52.77,52.17,52.5,644300,24.8292176627326,24.9284211579604,24.6449826001666,24.8008738069532,1363893.4766289,0.0,1.0
2010-01-06,52.37,52.75,52.04,52.62,814100,24.7394621194312,24.9189732060339,24.5835709126447,24.857561518512,1723336.45712182,0.0,1.0
2010-01-07,52.04,52.4,51.78,52.37,1233900,24.5835709126447,24.7536340473209,24.4607475376007,24.7394621194312,2611994.66213316,0.0,1.0
2010-01-08,48.97,49.74,48.24,49.2,3218500,23.1333102919333,23.497056441102,22.7884600466176,23.2419617390876,6813116.80045027,0.0,1.0
2010-01-11,47.82,48.97,47.39,48.93,2210500,22.590053056162,23.1333102919333,22.3869220897431,23.1144143880804,4679321.01519195,0.0,1.0
2010-01-12,47.77,47.85,47.2,47.7,1155600,22.5664331763458,22.6042249840516,22.2971665464417,22.5333653446032,2446244.45381399,0.0,1.0
2010-01-13,47.81,47.99,47.29,47.74,1089800,22.5853290801987,22.6703606475368,22.3396823301108,22.5522612484561,2306955.00672074,0.0,1.0
2010-01-14,46.98,47.92,46.95,47.56,1490800,22.1932390752507,22.6372928157942,22.179067147361,22.467229681118,3155816.2268483,0.0,1.0
2010-01-15,46.48,47.2,46.4,47.0,1170400,21.9570402770892,22.2971665464417,21.9192484693834,22.2026870271772,2477573.99510549,0.0,1.0
2010-01-19,46.76,46.82,46.3,46.57,1029300,22.0893116040597,22.117655459839,21.8720087097511,21.9995560607583,2178884.92238728,0.0,1.0
2010-01-20,46.69,46.75,45.96,46.4,1094000,22.0562437723171,22.0845876280964,21.7113935270013,21.9192484693834,2315845.82249265,0.0,1.0
2010-01-21,45.87,47.02,45.76,46.77,1523400,21.6688777433323,22.2121349791036,21.6169140077367,22.0940355800229,3224825.8921255,0.0,1.0
2010-01-22,45.4,46.1,45.38,45.88,1210600,21.4468508730605,21.7775291904865,21.437402921134,21.6736017192955,2562671.80320805,0.0,1.0
2010-01-25,45.3,45.81,44.9,45.81,1001800,21.3996111134282,21.6405338875529,21.210652074899,21.6405338875529,2120671.24769025,0.0,1.0
2010-01-26,45.24,45.59,44.9,45.12,974000,21.3712672576488,21.5366064163618,21.210652074899,21.3145795460901,2061822.51472381,0.0,1.0
2010-01-27,45.51,45.55,44.95,45.01,1253100,21.498814608656,21.5177105125089,21.2342719547152,21.2626158104946,2652638.39137618,0.0,1.0
2010-01-28,45.28,46.89,45.24,46.87,1261100,21.3901631615017,22.1507232915816,21.3712672576488,22.1412753396552,2669573.27856077,0.0,1.0
2010-01-29,44.5,45.31,44.5,45.31,1031600,21.0216930363699,21.4043350893914,21.0216930363699,21.4043350893914,2183753.70245285,0.0,1.0
2010-02-01,45.0,45.0,44.05,44.7,760100,21.2578918345313,21.2578918345313,20.8091141180245,21.1161725556344,1609025.96862584,0.0,1.0
2010-02-02,45.32,45.5,44.7506,44.93,745600,21.4090590653547,21.4940906326928,21.1400758740084,21.2248240027887,1578331.48560376,0.0,1.0
2010-02-03,45.26,45.55,45.02,45.02,797600,21.3807152095753,21.5177105125089,21.2673397864578,21.2673397864578,1688408.2523036,0.0,1.0
2010-02-04,45.22,46.39,45.1,46.39,1295300,21.3618193057224,21.9145244934202,21.3051315941636,21.9145244934202,2741969.92127489,0.0,1.0
2010-02-05,45.13,45.55,44.76,45.16,1274100,21.3193035220533,21.5177105125089,21.1445164114138,21.333475449943,2697092.47023573,0.0,1.0
2010-02-08,44.98,45.36,44.66,45.05,708900,21.2484438826049,21.4279549692076,21.0972766517815,21.2815117143475,1500642.69064446,0.0,1.0
2010-02-09,45.48,45.7,45.05,45.46,539800,21.4846426807663,21.5885701519574,21.2815117143475,21.4751947288399,1142681.5127802,0.0,1.0
2010-02-10,45.2,45.49,45.0001,45.3,370200,21.3618193057224,21.4988752260467,21.2673452420229,21.4090799679032,783315.304774512,0.02,1.0
2010-02-11,45.59,45.71,44.79,45.24,348500,21.5461358882275,21.6028486828445,21.1680505907811,21.3807235705947,737399.739907936,0.0,1.0
2010-02-12,44.49,45.33,44.24,45.32,1327500,21.0262686042387,21.4232581665574,20.9081169487867,21.4185321003393,2808889.97052449,0.0,1.0
2010-02-16,44.59,44.82,44.32,44.73,1417700,21.0735292664195,21.1822287894353,20.9459254785313,21.1396941934726,2999746.37379478,0.0,1.0
2010-02-17,43.7,44.79,43.55,44.59,1794900,20.6529093730103,21.1680505907811,20.5820183797391,21.0735292664195,3797873.15110691,0.0,1.0
2010-02-18,43.84,44.09,43.494,43.54,1267500,20.7190743000635,20.8372259555155,20.5555524089179,20.5772923135211,2681934.49163072,0.0,1.0
2010-02-19,43.59,43.84,43.33,43.67,1068000,20.6009226446115,20.7190743000635,20.4780449229414,20.6387311743561,2259807.52430896,0.0,1.0
2010-02-22,43.02,43.74,42.98,43.67,962200,20.3315368701809,20.6718136378827,20.3126326053086,20.6387311743561,2035942.6965263,0.0,1.0
2010-02-23,42.72,43.13,42.5,42.86,1436500,20.1897548836385,20.3835235985798,20.0857814268407,20.2559198106916,3039525.75718149,0.0,1.0
2010-02-24,43.09,43.19,42.63,42.82,699200,20.3646193337075,20.4118799958883,20.1472202876758,20.2370155458193,1479454.51404197,0.0,1.0
2010-02-25,42.94,43.1,42.5,42.75,715500,20.2937283404362,20.3693453999255,20.0857814268407,20.2039330822927,1513944.08580812,0.0,1.0
2010-02-26,42.81,43.04,42.57,43.02,984900,20.2322894796012,20.3409890026171,20.1188638903673,20.3315368701809,2083974.18604111,0.0,1.0
2010-03-01,43.77,43.82,42.97,42.97,1206500,20.6859918365369,20.7096221676273,20.3079065390905,20.3079065390905,2552863.08808874,0.0,1.0
2010-03-02,43.51,43.89,43.07,43.75,897500,20.5631141148668,20.7427046311539,20.3551672012713,20.6765397041007,1899042.37178586,0.0,1.0
2010-03-03,42.82,43.45,42.8,43.43,790100,20.2370155458193,20.5347577175583,20.2275634133831,20.5253055851222,1671792.06456603,0.0,1.0
2010-03-04,42.75,43.0,42.54,42.79,650000,20.2039330822927,20.3220847377447,20.104685691713,20.222837347165,1375351.02134909,0.0,1.0
2010-03-05,43.65,43.78,42.79,42.91,743200,20.6292790419199,20.690717902755,20.222837347165,20.279550141782,1572555.19856407,0.0,1.0
2010-03-08,43.96,44.07,43.61,43.65,458400,20.7757870946804,20.8277738230793,20.6103747770476,20.6292790419199,969939.858748345,0.0,1.0
2010-03-09,45.03,45.42,44.02,44.07,1368600,21.281476180015,21.4657927625201,20.8041434919889,20.8277738230793,2895854.47356672,0.0,1.0
2010-03-10,45.41,46.15,45.2,46.15,1136200,21.461066696302,21.81079559644,21.3618193057224,21.81079559644,2404113.58531822,0.0,1.0
2010-03-11,45.26,45.36,44.77,45.36,661400,21.3901757030308,21.4374363652116,21.1585984583449,21.4374363652116,1399472.56233891,0.0,1.0
2010-03-12,45.2,45.47,44.8,45.33,649300,21.3618193057224,21.4894230936105,21.1727766569992,21.4232581665574,1373869.87409533,0.0,1.0
2010-03-15,44.62,45.18,44.35,45.03,566700,21.0877074650737,21.3523671732862,20.9601036771856,21.281476180015,1199094.49815159,0.0,1.0
2010-03-16,45.0,45.01,44.41,44.62,390700,21.2672979813608,21.2720240475788,20.988460074494,21.0877074650737,826691.760063214,0.0,1.0
2010-03-17,46.06,46.31,45.07,45.07,893400,21.7682610004773,21.8864126559293,21.3003804448873,21.3003804448873,1890367.08072812,0.0,1.0
2010-03-18,46.44,46.61,46.02,46.02,509300,21.9478515167643,22.0281946424717,21.7493567356049,21.7493567356049,1077640.42334322,0.0,1.0
2010-03-19,46.02,46.93,45.74,46.6,873500,21.7493567356049,22.1794287614502,21.6170268814987,22.0234685762536,1848260.18022836,0.0,1.0
2010-03-22,46.74,46.76,45.76,45.89,465000,22.0896335033067,22.0990856357429,21.6264790139349,21.6879178747699,983904.961426658,0.0,1.0
2010-03-23,46.38,46.83,46.02,46.83,486400,21.9194951194558,22.1321680992694,21.7493567356049,22.1321680992694,1029185.74889877,0.0,1.0
2010-03-24,45.11,46.17,44.98,46.17,817400,21.3192847097596,21.8202477288761,21.2578458489246,21.8202477288761,1729556.80746269,0.0,1.0
2010-03-25,45.45,45.69,44.99,45.43,667700,21.4799709611744,21.5933965504083,21.2625719151427,21.4705188287382,1412802.88762275,0.0,1.0
2010-03-26,45.6,45.65,45.37,45.38,840800,21.5508619544456,21.574492285536,21.4421624314297,21.4468884976478,1779069.44423125,0.0,1.0
2010-03-29,45.87,45.89,45.47,45.61,504400,21.6784657423337,21.6879178747699,21.4894230936105,21.5555880206637,1067272.3925669,0.0,1.0
2010-03-30,46.32,46.62,45.96,45.96,1057200,21.8911387221473,22.0329207086898,21.7210003382965,21.7210003382965,2236955.5381081,0.0,1.0
2010-03-31,45.55,46.67,45.36,46.32,1567500,21.5272316233552,22.0565510397802,21.4374363652116,21.8911387221473,3316711.88609954,0.0,1.0
2010-04-01,45.64,48.96,45.51,48.24,3615800,21.5697662193179,23.1388202037205,21.5083273584829,22.7985434360187,7650760.34306776,0.0,1.0
2010-04-05,44.69,45.77,44.49,45.77,2002600,21.1207899286003,21.6312050801529,21.0262686042387,21.6312050801529,4237350.70054414,0.0,1.0
2010-04-06,45.22,45.44,44.25,44.59,1374200,21.3712714381585,21.4752448949563,20.9128430150047,21.0735292664195,2907703.65159681,0.0,1.0
2010-04-07,44.21,45.14,43.98,45.04,1817400,20.8939387501324,21.3334629084139,20.7852392271166,21.2862022462331,3845481.45569207,0.0,1.0
2010-04-08,43.65,44.1,43.49,43.9,1401400,20.6292790419199,20.8419520217335,20.5536619824307,20.7474306973719,2965256.80202865,0.0,1.0
2010-04-09,43.27,43.61,42.9,43.55,946700,20.4496885256329,20.6103747770476,20.2748240755639,20.5820183797391,2003145.86447875,0.0,1.0
2010-04-12,43.92,43.97,43.07,43.07,1277200,20.7568828298081,20.7805131608985,20.3551672012713,20.3551672012713,2702458.96071855,0.0,1.0
2010-04-13,43.55,43.88,43.341,43.82,1092600,20.5820183797391,20.7379785649358,20.4832435957813,20.7096221676273,2311859.27065542,0.0,1.0
2010-04-14,44.26,44.29,43.565,43.83,1381400,20.9175690812228,20.9317472798771,20.5891074790663,20.7143482338454,2922938.30906406,0.0,1.0
2010-04-15,45.63,45.69,44.74,44.79,1910400,21.5650401530998,21.5933965504083,21.1444202596907,21.1680505907811,4042262.44797739,0.0,1.0
2010-04-16,45.87,46.45,45.4,45.5,2747500,21.6784657423337,21.9525775829824,21.456340630084,21.5036012922648,5813502.97101021,0.0,1.0
2010-04-19,45.85,45.88,44.96,45.73,1950000,21.6690136098976,21.6831918085518,21.2483937164884,21.6123008152806,4126053.06404727,0.0,1.0
2010-04-20,45.37,46.04,45.18,45.97,1469100,21.4421624314297,21.7588088680411,21.3523671732862,21.7257264045145,3108504.90071377,0.0,1.0
2010-04-21,45.49,45.63,44.69,45.5,1398400,21.4988752260467,21.5650401530998,21.1207899286003,21.5036012922648,2958909.02808395,0.0,1.0
2010-04-22,45.26,45.41,44.81,45.2,1242700,21.3901757030308,21.461066696302,21.1775027232172,21.3618193057224,2629459.56035465,0.0,1.0
2010-04-23,45.91,45.94,44.99,45.26,1163300,21.6973700072061,21.7115482058603,21.2625719151427,21.3901757030308,2461455.14328522,0.0,1.0
2010-04-26,45.3,46.02,45.28,45.8,1079100,21.4090799679032,21.7493567356049,21.399627835467,21.6453832788072,2283294.28790431,0.0,1.0
2010-04-27,44.59,45.4993,44.49,45.24,1417800,21.0735292664195,21.5032704676295,21.0262686042387,21.3807235705947,2999957.9662596,0.0,1.0
2010-04-28,44.42,44.99,44.325,44.75,821100,20.9931861407121,21.2625719151427,20.9482885116404,21.1491463259088,1737385.72866114,0.0,1.0
2010-04-29,44.28,44.58,44.01,44.53,1100100,20.927021213659,21.0688032002014,20.7994174257708,21.045172869111,2327728.70551713,0.0,1.0
2010-04-30,42.81,44.66,42.77,44.18,1570400,20.2322894796012,21.106611729946,20.2133852147289,20.8797605514782,3322848.06757941,0.0,1.0
2010-05-03,43.22,43.51,42.61,42.8,1306100,20.4260581945425,20.5631141148668,20.1377681552396,20.2275634133831,2763609.18305238,0.0,1.0
2010-05-04,42.87,42.96,42.36,42.94,1130300,20.2606458769097,20.3031804728724,20.0196164997876,20.2937283404362,2391629.62989366,0.0,1.0
2010-05-05,43.0,43.1264,42.31,42.31,1352600,20.3220847377447,20.3818222147413,19.9959861686972,19.9959861686972,2861999.67919505,0.0,1.0
2010-05-06,42.92,44.49,41.75,42.8,3431600,20.2842762080001,21.0262686042387,19.7313264604847,20.2275634133831,7261007.02286391,0.0,1.0
2010-05-07,40.48,43.01,40.2,43.01,2832900,19.1311160507885,20.3268108039628,18.9987861966823,20.3268108039628,5994202.935969,0.0,1.0
2010-05-10,41.61,42.07,41.15,42.07,1539100,19.6651615334316,19.8825605794633,19.4477624873999,19.8825605794633,3256619.62608982,0.0,1.0
2010-05-11,41.15,41.56,41.07,41.22,1204700,19.4477624873999,19.6415312023412,19.4099539576553,19.4808449509265,2549054.42372192,0.0,1.0
2010-05-12,41.98,42.02,41.33,41.33,900600,19.8400259835006,19.8589302483729,19.5328316793253,19.5328316793253,1905601.73819537,0.0,1.0
2010-05-13,42.86,43.15,41.73,41.93,2327500,20.2653719431278,20.4024918186179,19.7310772558731,19.8256426872456,4922517.59701003,0.02,1.0
2010-05-14,41.61,42.63,41.33,42.26,1947200,19.6743379970496,20.1566216970494,19.5419463931281,19.9816756490103,4118206.77331813,0.0,1.0
2010-05-17,42.34,42.41,41.54,41.64,1853400,20.0195018215593,20.0525997225396,19.6412400960692,19.6885228117555,3919825.61301757,0.0,1.0
2010-05-18,42.51,43.07,42.24,42.65,2020100,20.0998824382259,20.3646656460689,19.972219105873,20.1660782401866,4272385.73478839,0.0,1.0
2010-05-19,42.33,42.94,41.79,42.29,1847400,20.0147735499906,20.3031981156768,19.7594468852849,19.9958604637161,3907135.98655912,0.0,1.0
2010-05-20,41.02,42.06,40.88,41.57,2393100,19.3953699745007,19.8871102176378,19.32917417254,19.6554249107751,5061257.51295585,0.0,1.0
2010-05-21,42.03,42.05,40.23,40.77,2102600,19.8729254029319,19.8823819460691,19.0218365205793,19.2771631852851,4446868.09859218,0.0,1.0
2010-05-24,41.29,42.04,41.29,41.85,1278600,19.5230333068536,19.8776536745005,19.5230333068536,19.7878165146966,2704159.39829733,0.0,1.0
2010-05-25,41.18,41.24,40.18,40.56,1638300,19.4710223195987,19.4993919490105,18.9981951627362,19.177869482344,3464902.50448187,0.0,1.0
2010-05-26,41.22,41.92,41.02,41.42,1650800,19.4899354058732,19.820914415677,19.3953699745007,19.5845008372457,3491339.22627033,0.0,1.0
2010-05-27,42.3,42.3,41.66,41.86,919000,20.0005887352848,20.0005887352848,19.6979793548927,19.7925447862652,1943627.7858871,0.0,1.0
2010-05-28,42.19,42.62,41.95,42.1,1055600,19.9485777480299,20.1518934254808,19.8350992303829,19.9060233039123,2232528.28159132,0.0,1.0
2010-06-01,41.44,42.17,41.41,41.98,1456000,19.593957380383,19.9391212048926,19.5797725656771,19.8492840450887,3079349.35391906,0.0,1.0
2010-06-02,41.58,41.66,40.81,41.56,827400,19.6601531823437,19.6979793548927,19.2960762715596,19.6506966392065,1749899.48862132,0.0,1.0
2010-06-03,42.3,42.37,41.48,41.72,914400,20.0005887352848,20.0336866362651,19.6128704666575,19.7263489843045,1933899.07226895,0.0,1.0
2010-06-04,40.87,41.89,40.74,41.58,747600,19.3244459009713,19.8067296009711,19.2629783705792,19.6601531823437,1581127.45672383,0.0,1.0
2010-06-07,40.06,41.08,40.03,40.84,722800,18.9414559039127,19.4237396039125,18.9272710892068,19.3102610862655,1528677.00069554,0.0,1.0
2010-06-08,40.1,40.32,39.7,40.25,707800,18.9603689901872,19.064390964697,18.7712381274422,19.0312930637166,1496952.93454939,0.0,1.0
2010-06-09,40.0,40.83,39.88,40.26,706200,18.913086274501,19.3055328146968,18.8563470156774,19.0360213352852,1493569.03416046,0.0,1.0
2010-06-10,41.49,41.54,40.4,40.53,755700,19.6175987382261,19.6412400960692,19.102217137246,19.1636846676381,1598258.45244275,0.0,1.0
2010-06-11,41.57,41.66,40.97,41.08,615500,19.6554249107751,19.6979793548927,19.3717286166576,19.4237396039125,1301744.18086345,0.0,1.0
2010-06-14,41.46,42.11,41.44,41.94,431300,19.6034139235202,19.9107515754809,19.593957380383,19.8303709588142,912172.648588801,0.0,1.0
2010-06-15,42.64,42.69,41.53,41.61,578600,20.161349968618,20.1849913264611,19.6365118245006,19.6743379970496,1223702.97814394,0.0,1.0
2010-06-16,42.55,42.88,42.44,42.58,699000,20.1187955245004,20.274828486265,20.0667845372455,20.1329803392063,1478341.48241032,0.0,1.0
2010-06-17,42.56,42.765,42.42,42.56,356900,20.123523796069,20.2204533632258,20.0573279941083,20.123523796069,754821.280503925,0.0,1.0
2010-06-18,42.61,42.74,42.3235,42.5,321500,20.1471651539121,20.2086326843043,20.011700173471,20.0951541666573,679952.484399025,0.0,1.0
2010-06-21,38.89,42.85,38.34,42.85,4070200,18.3882481303835,20.2606436715591,18.1281931941092,20.2606436715591,8608219.6018691,0.0,1.0
2010-06-22,39.4,39.92,38.63,38.84,1780900,18.6293899803834,18.875260101952,18.2653130695993,18.3646067725404,3766492.62664455,0.0,1.0
2010-06-23,38.91,39.49,38.84,39.49,1005400,18.3977046735208,18.6719444245011,18.3646067725404,18.6719444245011,2126358.40688889,0.0,1.0
2010-06-24,38.15,38.96,38.09,38.8,828900,18.0383560343053,18.4213460313639,18.0099864048935,18.3456936862659,1753071.89523593,0.0,1.0
2010-06-25,38.65,38.84,37.93,38.16,983100,18.2747696127365,18.3646067725404,17.9343340597955,18.0430843058739,2079195.2952183,0.0,1.0
2010-06-28,38.59,38.81,38.33,38.69,448700,18.2463999833248,18.3504219578345,18.1234649225405,18.293682699011,948972.565318326,0.0,1.0
2010-06-29,37.18,38.16,37.0,38.13,782800,17.5797136921486,18.0430843058739,17.4946048039134,18.028899491168,1655573.26528011,0.0,1.0
2010-06-30,36.54,37.22,36.44,37.03,1244900,17.2771043117566,17.5986267784231,17.2298215960704,17.5087896186193,2632885.99635566,0.0,1.0
2010-07-01,36.1,36.66,35.59,36.59,1315000,17.0690603627371,17.3338435705801,16.8279185127372,17.3007456695997,2781143.13214531,0.0,1.0
2010-07-02,36.17,36.44,35.8101,36.34,437900,17.1021582637175,17.2298215960704,16.9319877699627,17.1825388803841,926131.237693102,0.0,1.0
2010-07-06,36.25,36.92,36.02,36.76,701700,17.1399844362665,17.4567786313644,17.0312341901881,17.3811262862664,1484051.81431662,0.0,1.0
2010-07-07,37.43,37.45,36.2,36.2,575100,17.6979204813643,17.7073770245015,17.1163430784234,17.1163430784234,1216300.69604317,0.0,1.0
2010-07-08,37.09,37.67,36.74,37.47,708300,17.537159248031,17.8113989990113,17.3716697431291,17.7168335676388,1498010.40342093,0.0,1.0
2010-07-09,37.6,37.66,37.01,37.14,470500,17.7783010980309,17.8066707274426,17.499333075482,17.5608006058741,995078.208117389,0.0,1.0
2010-07-12,37.56,37.71,37.32,37.45,423600,17.7593880117564,17.8303120852858,17.6459094941094,17.7073770245015,895887.627967112,0.0,1.0
2010-07-13,38.26,38.35,37.78,37.78,608100,18.0903670215602,18.1329214656778,17.8634099862661,17.8634099862661,1286093.64156468,0.0,1.0
2010-07-14,38.39,38.44,38.07,38.22,339800,18.1518345519523,18.1754759097954,18.0005298617563,18.0714539352857,718655.845097319,0.0,1.0
2010-07-15,38.24,38.36,37.73,38.25,483000,18.0809104784229,18.1376497372464,17.839768628423,18.0856387499915,1021514.92990584,0.0,1.0
2010-07-16,36.95,38.04,36.93,38.02,536700,17.4709634460703,17.9863450470504,17.461506902933,17.9768885039132,1135087.08670904,0.0,1.0
2010-07-19,37.23,37.38,36.95,37.14,336500,17.6033550499918,17.6742791235211,17.4709634460703,17.5608006058741,711676.550545166,0.0,1.0
2010-07-20,37.39,37.43,36.47,36.82,554800,17.6790073950898,17.6979204813643,17.2440064107762,17.4094959156781,1173367.45985872,0.0,1.0
2010-07-21,37.39,37.65,36.99,37.5,641500,17.6790073950898,17.801942455874,17.4898765323448,17.7310183823446,1356732.56218343,0.0,1.0
2010-07-22,38.79,38.87,37.78,37.78,718600,18.3409654146973,18.3787915872463,17.8634099862661,17.8634099862661,1519794.26217461,0.0,1.0
2010-07-23,39.68,39.71,38.56,38.65,780400,18.7617815843049,18.7759663990108,18.2322151686189,18.2747696127365,1650497.41469673,0.0,1.0
2010-07-26,40.07,40.09,39.62,39.79,658600,18.9461841754813,18.9556407186186,18.7334119548932,18.8137925715598,1392897.99759004,0.0,1.0
2010-07-27,39.93,40.56,39.77,40.29,799700,18.8799883735206,19.177869482344,18.8043360284226,19.0502061499911,1691315.7131381,0.0,1.0
2010-07-28,36.55,36.57,34.61,35.3,4668800,17.2818325833252,17.2912891264625,16.3645478990119,16.6907986372471,9874221.33487456,0.0,1.0
2010-07-29,37.4,37.55,36.6,36.62,1610300,17.6837356666584,17.7546597401878,17.3054739411684,17.3149304843056,3405684.24767573,0.0,1.0
2010-07-30,37.73,37.79,36.76,36.97,1066500,17.839768628423,17.8681382578348,17.3811262862664,17.4804199892075,2255581.10299085,0.0,1.0
2010-08-02,38.53,38.6,37.76,38.07,1066800,18.218030353913,18.2511282548934,17.8539534431289,18.0005298617563,2256215.58431378,0.0,1.0
2010-08-03,38.29,38.5,38.12,38.34,817900,18.104551836266,18.2038455392072,18.0241712195994,18.1281931941092,1729807.58006209,0.0,1.0
2010-08-04,38.23,38.49,38.03,38.47,1211700,18.0761822068543,18.1991172676385,17.9816167754818,18.1896607245013,2562670.06328553,0.0,1.0
2010-08-05,38.15,38.36,37.89,38.08,487000,18.0383560343053,18.1376497372464,17.915420973521,18.0052581333249,1029974.68087815,0.0,1.0
2010-08-06,38.59,38.68,37.74,37.9,574600,18.2463999833248,18.2889544274424,17.8444968999916,17.9201492450897,1215243.22717163,0.0,1.0
2010-08-09,39.14,39.21,38.72,38.79,453800,18.5064549195992,18.5395528205796,18.3078675137169,18.3409654146973,959758.747808015,0.0,1.0
2010-08-10,38.8,38.99,38.38,38.73,453600,18.3456936862659,18.4355308460698,18.1471062803837,18.3125957852855,959335.760259402,0.0,1.0
2010-08-11,37.91,38.42,37.8,38.39,752500,17.9248775166583,18.1660193666582,17.8728665294034,18.1518345519523,1591490.6516649,0.0,1.0
2010-08-12,37.5,37.82,37.101,37.62,642800,17.7310183823446,17.8823230725407,17.5423603467565,17.7877576411681,1359481.98124944,0.0,1.0
2010-08-13,37.19,37.5,37.11,37.32,438200,17.5938985068545,17.7405537511977,17.5560519921853,17.655399093192,926267.591781941,0.02,1.0
2010-08-16,37.35,37.55,36.87,37.03,270800,17.669591536193,17.764207822866,17.4425124481776,17.5182054775161,572417.306833749,0.0,1.0
2010-08-17,37.72,38.03,37.48,37.54,396700,17.8446316665381,17.9912869108813,17.7310921225304,17.7594770085324,838544.850889767,0.0,1.0
2010-08-18,37.99,38.15,37.44,37.65,260300,17.9723636535467,18.0480566828852,17.7121688651958,17.8115159662025,550222.396487539,0.0,1.0
2010-08-19,37.6,37.83,37.3,37.83,350600,17.7878618945343,17.8966706242083,17.6459374645247,17.8966706242083,741098.625464965,0.0,1.0
2010-08-20,37.89,37.96,37.16,37.52,426300,17.9250555102102,17.9581712105458,17.5797060638535,17.7500153798651,901113.360056233,0.0,1.0
2010-08-23,37.46,38.13,37.46,37.95,234900,17.7216304938631,18.0385950542179,17.7216304938631,17.9534403962121,496531.851459558,0.0,1.0
2010-08-24,37.4,37.61,36.8,37.0,849200,17.6932456078612,17.7925927088679,17.4093967478421,17.5040130345151,1795039.79676226,0.0,1.0
2010-08-25,37.69,37.8,37.16,37.24,449000,17.8304392235371,17.8824781812073,17.5797060638535,17.6175525785228,949096.642423761,0.0,1.0
2010-08-26,37.78,37.9399,37.61,37.89,376000,17.87301655254,17.9486622737351,17.7925927088679,17.9250555102102,794789.170492948,0.0,1.0
2010-08-27,38.35,38.35,37.55,38.04,333600,18.1426729695582,18.1426729695582,17.764207822866,17.996017725215,705164.008713956,0.0,1.0
2010-08-30,37.93,38.59,37.9,38.24,462700,17.9439787675448,18.2562125135659,17.9297863245439,18.090634011888,978055.715923104,0.0,1.0
2010-08-31,37.63,38.1,37.39,37.79,549600,17.8020543375352,18.0244026112169,17.6885147935276,17.8777473668737,1161745.02155033,0.0,1.0
2010-09-01,38.79,38.79,38.04,38.1,591700,18.3508288002389,18.3508288002389,17.996017725215,18.0244026112169,1250736.04303372,0.0,1.0
2010-09-02,39.06,39.11,38.57,38.62,320900,18.4785607872476,18.5022148589158,18.2467508848986,18.2704049565668,678318.736199964,0.0,1.0
2010-09-03,39.5,39.75,39.21,39.75,313600,18.6867166179283,18.8049869762696,18.5495230022524,18.8049869762696,662887.989006883,0.0,1.0
2010-09-07,38.85,39.38,38.81,39.35,342600,18.3792136862409,18.6299468459245,18.3602904289063,18.6157544029235,724188.217582136,0.0,1.0
2010-09-08,39.02,39.3,38.81,38.85,334900,18.459637529913,18.5921003312552,18.3602904289063,18.3792136862409,707911.949994914,0.0,1.0
2010-09-09,39.57,39.7799,39.18,39.47,335000,18.7198323182639,18.8191321111272,18.5353305592514,18.6725241749273,708123.330093449,0.0,1.0
2010-09-10,39.89,39.99,39.51,39.7,230100,18.8712183769407,18.9185265202773,18.6914474322619,18.7813329046013,486385.606729861,0.0,1.0
2010-09-13,40.55,40.66,40.12,40.19,369700,19.1834521229618,19.235491080632,18.9800271066148,19.0131428069503,781472.224285221,0.0,1.0
2010-09-14,40.42,40.7,40.32,40.41,266200,19.1219515366243,19.2544143379666,19.0746433932878,19.1172207222907,562693.822301125,0.0,1.0
2010-09-15,40.64,40.74,40.08,40.24,440000,19.2260294519647,19.2733375953012,18.9611038492801,19.0367968786186,930072.433555577,0.0,1.0
2010-09-16,40.88,41.0,40.46,40.46,410400,19.3395689959724,19.3963387679762,19.140874793959,19.140874793959,867503.924389109,0.0,1.0
2010-09-17,40.78,41.3,40.77,41.08,481500,19.2922608526358,19.5382631979858,19.2875300383022,19.4341852826454,1017795.17444775,0.0,1.0
2010-09-20,41.33,41.37,40.48,40.97,477700,19.5524556409867,19.5713788983214,19.1503364226263,19.3821463249752,1009762.73070341,0.0,1.0
2010-09-21,40.92,41.35,40.83,41.23,436900,19.358492253307,19.561917269654,19.3159149243041,19.5051474976502,923519.65050098,0.0,1.0
2010-09-22,40.74,41.2,40.67,40.83,216000,19.2733375953012,19.4909550546493,19.2402218949657,19.3159149243041,456581.012836375,0.0,1.0
2010-09-23,40.37,41.0,40.19,40.43,442800,19.0982974649561,19.3963387679762,19.0131428069503,19.126682350958,935991.076314566,0.0,1.0
2010-09-24,41.42,41.5,40.55,40.55,400200,19.5950329699896,19.6328794846588,19.1834521229618,19.1834521229618,845943.154338505,0.0,1.0
2010-09-27,41.92,42.02,41.14,41.51,452900,19.8315736866723,19.8788818300088,19.4625701686473,19.6376102989925,957340.466266636,0.0,1.0
2010-09-28,41.99,42.1,41.4,42.05,420700,19.8646893870078,19.916728344678,19.5855713413223,19.8930742730097,889276.074538253,0.0,1.0
2010-09-29,42.47,42.56,41.69,41.75,463400,20.0917684750232,20.134345804026,19.7227649569982,19.7511498430002,979535.376612848,0.0,1.0
2010-09-30,42.89,43.18,42.37,42.64,715300,20.2904626770366,20.4276562927125,20.0444603316866,20.1721923186953,1512001.84482342,0.0,1.0
2010-10-01,42.07,43.52,41.565,43.25,970700,19.902535901677,20.5885039800567,19.6636297778276,20.4607719930481,2051866.61648273,0.0,1.0
2010-10-04,41.65,42.23,41.16,42.04,474700,19.7038416996636,19.9782289310155,19.4720317973146,19.8883434586761,1003421.32774735,0.0,1.0
2010-10-05,41.9,42.07,41.52,42.0,564600,19.8221120580049,19.902535901677,19.6423411133261,19.8694202013415,1193452.03633064,0.0,1.0
2010-10-06,41.77,42.05,41.52,41.85,258000,19.7606114716675,19.8930742730097,19.6423411133261,19.7984579863367,545360.654221224,0.0,1.0
2010-10-07,41.78,42.0,41.63,42.0,298500,19.7653422860011,19.8694202013415,19.6943800709963,19.8694202013415,630969.594128045,0.0,1.0
2010-10-08,42.03,42.19,41.51,41.79,295800,19.8836126443424,19.9593056736809,19.6376102989925,19.7700731003348,625262.331467591,0.0,1.0
2010-10-11,42.34,42.75,42.0,42.22,434200,20.0302678886857,20.2242312763654,19.8694202013415,19.9734981166818,917812.387840524,0.0,1.0
2010-10-12,38.9,39.3,37.68,38.92,4526800,18.4028677579091,18.5921003312552,17.8257084092035,18.4123293865764,9568754.30049861,0.0,1.0
2010-10-13,38.76,39.05,38.39,38.94,1267700,18.336636357238,18.4738299729139,18.1615962268928,18.4217910152437,2679665.50913274,0.0,1.0
2010-10-14,38.59,39.16,38.51,38.65,693200,18.2562125135659,18.5258689305841,18.2183659988967,18.2845973995678,1465286.8430471,0.0,1.0
2010-10-15,38.9,39.01,38.5,38.86,719900,18.4028677579091,18.4549067155793,18.213635184563,18.3839445005745,1521725.32935605,0.0,1.0
2010-10-18,39.07,39.13,38.8403,39.03,540400,18.4832916015812,18.5116764875831,18.3746247963372,18.4643683442466,1142298.05248508,0.0,1.0
2010-10-19,38.37,38.81,38.1399,38.73,729900,18.1521345982255,18.3602904289063,18.0432785604082,18.322443914237,1542863.33920958,0.0,1.0
2010-10-20,38.41,39.09,38.34,38.55,964900,18.1710578555601,18.4927532302485,18.1379421552246,18.2372892562313,2039606.57076768,0.0,1.0
2010-10-21,38.44,38.93,38.17,38.57,1072200,18.1852502985611,18.4170602009101,18.0575183115525,18.2467508848986,2266417.41649611,0.0,1.0
2010-10-22,39.3,39.35,38.1,38.44,875200,18.5921003312552,18.6157544029235,18.0244026112169,18.1852502985611,1849998.62238146,0.0,1.0
2010-10-25,39.84,40.0,39.43,39.54,1304100,18.8475643052725,18.9232573346109,18.6536009175927,18.7056398752629,2756607.86499961,0.0,1.0
2010-10-26,39.86,40.07,39.2,39.62,840500,18.8570259339398,18.9563730349465,18.5447921879187,18.7434863899321,1776649.72818969,0.0,1.0
2010-10-27,39.3,39.69,39.1,39.56,931500,18.5921003312552,18.7766020902677,18.4974840445822,18.7151015039302,1969005.61785687,0.0,1.0
2010-10-28,39.01,39.5,38.76,39.42,415500,18.4549067155793,18.6867166179283,18.336636357238,18.6488701032591,878284.309414414,0.0,1.0
2010-10-29,38.96,39.16,38.945,39.0,369000,18.431252643911,18.5258689305841,18.4241564224106,18.4501759012457,779992.563595474,0.0,1.0
2010-11-01,38.96,39.37,38.7002,39.13,398800,18.431252643911,18.6252160315908,18.3083460875227,18.5116764875831,842983.832959011,0.0,1.0
2010-11-02,39.68,39.81,39.21,39.21,587200,18.771871275934,18.8333718622715,18.5495230022524,18.5495230022524,1241223.93859963,0.0,1.0
2010-11-03,39.66,39.84,39.43,39.76,558200,18.7624096472667,18.8475643052725,18.6536009175927,18.8097177906033,1179923.71002437,0.0,1.0
2010-11-04,40.24,40.32,39.715,40.0,847600,19.0367968786186,19.0746433932878,18.7884291261018,18.9232573346109,1791657.7151857,0.0,1.0
2010-11-05,40.33,40.4,40.15,40.29,1330200,19.0793742076215,19.112489907957,18.9942195496157,19.0604509502869,2811778.07071733,0.0,1.0
2010-11-08,40.93,41.08,40.2,40.2,555500,19.3632230676406,19.4341852826454,19.017873621284,19.017873621284,1174216.44736392,0.0,1.0
2010-11-09,40.88,41.26,40.77,40.95,466700,19.3395689959724,19.5193399406512,19.2875300383022,19.3726846963079,986510.919864516,0.0,1.0
2010-11-10,41.43,41.45,40.72,41.0,606900,19.5997637843233,19.6092254129906,19.2638759666339,19.3963387679762,1282865.81801109,0.0,1.0
2010-11-11,41.39,41.43,40.6,41.08,433000,19.5808405269887,19.5997637843233,19.2071061946301,19.4341852826454,915275.8266581,0.0,1.0
2010-11-12,41.25,41.46,41.02,41.22,745400,19.5240707549848,19.6234660242829,19.4152092695631,19.5098714307994,1574863.68421143,0.02,1.0
2010-11-15,41.1,41.39,41.06,41.32,535200,19.4530741340576,19.5903342678502,19.4341417018104,19.5572025114175,1130758.04103831,0.0,1.0
2010-11-16,40.3,40.82,40.09,40.82,623700,19.0744254891124,19.3205471083268,18.9750302198143,19.3205471083268,1317738.77091853,0.0,1.0
2010-11-17,40.22,40.66,40.175,40.4,693800,19.0365606246179,19.2448173793378,19.0152616383398,19.1217565697306,1465844.41119653,0.0,1.0
2010-11-18,41.19,41.39,40.54,40.57,437900,19.4956721066139,19.5903342678502,19.188020082596,19.2022194067814,925184.877000517,0.0,1.0
2010-11-19,41.04,41.28,40.68,41.09,343000,19.4246754856867,19.5382700791703,19.2542835954614,19.4483410259958,724682.37682388,0.0,1.0
2010-11-22,41.03,41.11,40.51,40.91,389600,19.4199423776249,19.4578072421194,19.1738207584106,19.3631450808831,823137.766794704,0.0,1.0
2010-11-23,40.47,40.94,40.36,40.64,365300,19.1548883261633,19.3773444050686,19.1028241374833,19.2353511632141,771797.295200476,0.0,1.0
2010-11-24,41.31,41.46,40.53,40.57,296100,19.5524694033557,19.6234660242829,19.1832869745342,19.2022194067814,625593.153870411,0.0,1.0
2010-11-26,41.56,41.71,40.91,41.02,151600,19.6707971049011,19.7417937258283,19.3631450808831,19.4152092695631,320296.933896501,0.0,1.0
2010-11-29,41.2,41.48,40.65,41.26,443200,19.5004052146758,19.6329322404066,19.240084271276,19.5288038630466,936382.593027238,0.0,1.0
2010-11-30,41.56,41.59,40.77,40.77,566200,19.6707971049011,19.6849964290865,19.2968815680177,19.2968815680177,1196254.1159116,0.0,1.0
2010-12-01,42.3,42.69,41.89,41.99,563200,20.0210471014754,20.2056383158861,19.826989670941,19.8743207515591,1189915.78608515,0.0,1.0
2010-12-02,42.36,42.585,42.26,42.39,438300,20.0494457498462,20.1559406812371,20.0021146692281,20.0636450740317,926029.987644044,0.0,1.0
2010-12-03,42.76,42.88,42.26,42.31,935000,20.2387700723188,20.2955673690606,20.0021146692281,20.0257802095372,1975446.12924294,0.0,1.0
2010-12-06,42.16,42.66,41.73,42.63,710100,19.9547835886099,20.1914389917007,19.7512599419519,20.1772396675152,1500282.66992023,0.0,1.0
2010-12-07,43.01,43.13,42.36,42.52,579300,20.3570977738642,20.413895070606,20.0494457498462,20.1251754788353,1223931.48948709,0.0,1.0
2010-12-08,43.41,43.76,43.03,43.04,621400,20.5464220963368,20.7120808785003,20.3665639899878,20.3712970980496,1312879.38471824,0.0,1.0
2010-12-09,44.04,44.13,43.4901,43.67,641300,20.8446079042311,20.8872058767874,20.5843342919119,20.6694829059439,1354923.63923368,0.0,1.0
2010-12-10,44.1,44.28,43.67,44.11,260500,20.873006552602,20.9582024977146,20.6694829059439,20.8777396606638,550378.306596561,0.0,1.0
2010-12-13,43.97,44.36,43.76,44.2,328500,20.8114761477984,20.9960673622091,20.7120808785003,20.9203376332201,694047.115996047,0.0,1.0
2010-12-14,44.31,44.54,43.64,43.85,382700,20.9724018219001,21.0812633073218,20.6552835817585,20.7546788510566,808559.608193872,0.0,1.0
2010-12-15,44.43,44.8,44.2,44.2,483300,21.0291991186418,21.204324116929,20.9203376332201,20.9203376332201,1021104.93504076,0.0,1.0
2010-12-16,43.91,44.83,43.43,44.57,1039000,20.7830774994275,21.2185234411144,20.5558883124604,21.0954626315072,2195174.8965598,0.0,1.0
2010-12-17,44.72,44.91,44.28,44.28,744000,21.1664592524345,21.2563883056089,20.9582024977146,20.9582024977146,1571905.79695908,0.0,1.0
2010-12-20,44.81,45.14,44.48,44.95,309100,21.2090572249908,21.3652497910307,21.0528646589509,21.2753207378562,653059.249785018,0.0,1.0
2010-12-21,45.2,45.22,44.45,44.85,349500,21.3936484394016,21.4031146555252,21.0386653347655,21.227989657238,738415.424781182,0.0,1.0
2010-12-22,45.89,45.9,45.19,45.35,491700,21.7202328956668,21.7249660037286,21.3889153313397,21.4646450603288,1038852.25855481,0.0,1.0
2010-12-23,45.83,46.09,45.71,45.92,287400,21.6918342472959,21.814895056903,21.6350369505541,21.7344322198522,607211.99737371,0.0,1.0
2010-12-27,46.13,46.17,45.6601,45.77,255800,21.8338274891503,21.8527599213976,21.6114187413256,21.663435598925,540448.256535127,0.0,1.0
2010-12-28,46.53,46.61,46.03,46.23,422100,22.0231518116229,22.0610166761174,21.7864964085322,21.8811585697684,891803.006581223,0.0,1.0
2010-12-29,46.21,46.68,46.19,46.57,415500,21.8716923536448,22.0941484325501,21.8622261375212,22.0420842438701,877858.680963039,0.0,1.0
2010-12-30,46.64,46.78,46.24,46.28,346900,22.0752160003028,22.1414795131682,21.8858916778303,21.9048241100775,732922.205598263,0.0,1.0
2010-12-31,46.21,46.83,46.21,46.64,314000,21.8716923536448,22.1651450534773,21.8716923536448,22.0752160003028,663411.855168217,0.0,1.0
2011-01-03,46.79,47.42,46.54,46.54,544700,22.1462126212301,22.4443984291244,22.0278849196847,22.0278849196847,1150829.41882206,0.0,1.0
2011-01-04,45.87,46.91,45.57,46.91,801400,21.7107666795431,22.2030099179718,21.5687734376887,22.2030099179718,1693179.17430512,0.0,1.0
2011-01-05,46.18,46.5,45.7,45.97,703800,21.8574930294594,22.0089524874374,21.6303038424923,21.7580977601613,1486972.17728468,0.0,1.0
2011-01-06,45.92,46.79,45.89,46.38,866700,21.7344322198522,22.1462126212301,21.7202328956668,21.9521551906957,1831143.48686081,0.0,1.0
2011-01-07,47.47,47.8,46.62,47.1,1419100,22.4680639694334,22.6242565354733,22.0657497841792,22.2929389711463,2998241.28557076,0.0,1.0
2011-01-10,47.74,48.0,46.88,47.26,645800,22.5958578871024,22.7189186967096,22.1888105937864,22.3686687001353,1364431.13397336,0.0,1.0
2011-01-11,47.51,48.0,47.35,47.81,584000,22.4869964016807,22.7189186967096,22.4112666726917,22.6289896435351,1233861.53954853,0.0,1.0
2011-01-12,47.52,47.85,47.41,47.83,588800,22.4917295097425,22.6479220757824,22.4396653210626,22.6384558596588,1244002.86727085,0.0,1.0
2011-01-13,47.12,47.61,46.96,47.42,517600,22.3024051872699,22.5343274822989,22.2266754582809,22.4443984291244,1093573.17272315,0.0,1.0
2011-01-14,47.29,47.39,47.05,47.14,912400,22.3828680243208,22.4301991049389,22.2692734308372,22.3118714033936,1927697.37788369,0.0,1.0
2011-01-18,47.84,47.85,46.78,47.13,840500,22.6431889677206,22.6479220757824,22.1414795131682,22.3071382953318,1775788.73970983,0.0,1.0
2011-01-19,47.71,48.75,47.64,47.69,718100,22.581658562917,23.0739018013457,22.5485268064843,22.5721923467934,1517184.88279075,0.0,1.0
2011-01-20,47.03,47.75,46.49,47.58,528700,22.2598072147136,22.6005909951643,22.0042193793756,22.5201281581134,1117024.99308101,0.0,1.0
2011-01-21,46.58,47.332,46.51,47.26,382800,22.046817351932,22.4027470781804,22.0136855954993,22.3686687001353,808770.885854754,0.0,1.0
2011-01-24,47.19,47.46,46.4801,46.67,416300,22.3355369437026,22.4633308613716,21.9995336023944,22.0894153244883,879548.902250092,0.0,1.0
2011-01-25,47.52,47.52,46.77,47.12,444200,22.4917295097425,22.4917295097425,22.1367464051064,22.3024051872699,938495.369636057,0.0,1.0
2011-01-26,47.45,47.91,47.34,47.67,232700,22.4585977533098,22.6763207241533,22.4065335646299,22.5627261306697,491643.116871478,0.0,1.0
2011-01-27,47.64,47.77,47.32,47.46,267000,22.5485268064843,22.6100572112879,22.3970673485062,22.4633308613716,564111.354553865,0.0,1.0
2011-01-28,46.82,47.88,46.68,47.67,399600,22.1604119454155,22.6621213999678,22.0941484325501,22.5627261306697,844265.532882864,0.0,1.0
2011-01-31,47.24,47.71,46.69,46.78,484000,22.3592024840117,22.581658562917,22.0988815406119,22.1414795131682,1022583.87866693,0.0,1.0
2011-02-01,48.02,48.2,47.27,47.27,483700,22.7283849128332,22.8135808579459,22.3734018081972,22.3734018081972,1021950.04568429,0.0,1.0
2011-02-02,47.95,48.6,47.68,47.87,413000,22.6952531564005,23.0029051804185,22.5674592387316,22.657388291906,872576.739441,0.0,1.0
2011-02-03,48.21,48.48,47.44,47.85,463900,22.8183139660077,22.9461078836767,22.453864645248,22.6479220757824,980117.068829732,0.0,1.0
2011-02-04,48.64,48.79,48.06,48.11,542300,23.0218376126657,23.092834233593,22.7473173450805,22.7709828853896,1145758.75496091,0.0,1.0
2011-02-07,48.67,48.86,48.39,48.73,459500,23.0360369368512,23.1259659900257,22.9035099111204,23.0644355852221,970820.85175094,0.0,1.0
2011-02-08,49.43,49.51,48.52,48.7,655600,23.3957531495491,23.4336180140436,22.965040315924,23.0502362610366,1385136.34473975,0.0,1.0
2011-02-09,48.77,49.47,48.75,49.19,404800,23.0833680174693,23.4146855817963,23.0739018013457,23.2821585560655,855251.971248708,0.0,1.0
2011-02-10,48.85,48.93,48.45,48.45,405500,23.1306990980875,23.1685794650854,22.941297263098,22.941297263098,856380.298580678,0.02,1.0
2011-02-11,49.34,49.4,48.61,48.75,167100,23.3627163459496,23.391126621198,23.0170579970938,23.0833486393401,352900.488021779,0.0,1.0
2011-02-14,49.66,49.7,49.1,49.42,228700,23.5142378139411,23.5331779974401,23.2490752449559,23.4005967129475,482994.26457559,0.0,1.0
2011-02-15,49.64,49.8,49.22,49.51,291800,23.5047677221917,23.5805284561874,23.3058957954527,23.4432121258201,616255.909064961,0.0,1.0
2011-02-16,49.57,49.95,49.4,49.75,272500,23.4716224010685,23.6515541443085,23.391126621198,23.5568532268138,575496.008294045,0.0,1.0
2011-02-17,49.39,49.63,49.23,49.46,214600,23.3863915753232,23.5000326763169,23.3106308413275,23.4195368964464,453216.305981293,0.0,1.0
2011-02-18,49.4,49.66,49.09,49.45,447500,23.391126621198,23.5142378139411,23.2443401990812,23.4148018505717,945080.600776458,0.0,1.0
2011-02-22,48.63,49.57,48.4,49.03,401100,23.0265280888433,23.4716224010685,22.9176220337243,23.2159299238327,847087.885969692,0.0,1.0
2011-02-23,47.15,48.77,46.96,48.67,663900,22.3257412993823,23.0928187310896,22.2357754277623,23.0454682723422,1402098.34828043,0.0,1.0
2011-02-24,46.93,47.65,46.44,47.25,615000,22.2215702901381,22.5624935931191,21.989553042276,22.3730917581296,1298825.85358105,0.0,1.0
2011-02-25,47.96,47.96,47.02,47.2,353900,22.7092800152359,22.7092800152359,22.2641857030107,22.349416528756,747405.641597294,0.0,1.0
2011-02-28,47.99,48.33,47.895,48.09,213300,22.7234851528601,22.8844767126012,22.6785022170501,22.7708356116075,450470.820437137,0.0,1.0
2011-03-01,47.46,48.35,47.36,48.2,296000,22.4725277214991,22.8939468043507,22.4251772627517,22.8229211162296,625125.93928454,0.0,1.0
2011-03-02,48.02,48.43,47.37,47.37,336300,22.7376902904844,22.9318271713485,22.4299123086265,22.4299123086265,710235.991153346,0.0,1.0
2011-03-03,48.61,48.81,48.3,48.3,285400,23.0170579970938,23.1117589145885,22.870271574977,22.870271574977,602739.672539891,0.0,1.0
2011-03-04,48.24,48.52,48.06,48.47,253600,22.8418612997286,22.9744425842212,22.7566304739833,22.9507673548475,535580.872305943,0.0,1.0
2011-03-07,47.5,48.63,47.25,48.29,221500,22.4914679049981,23.0265280888433,22.3730917581296,22.8655365291022,467788.498484883,0.0,1.0
2011-03-08,48.51,48.73,47.54,47.66,336300,22.9697075383464,23.0738785475906,22.510408088497,22.5672286389938,710235.991153349,0.0,1.0
2011-03-09,48.4,48.55,47.98,48.47,198200,22.9176220337243,22.9886477218454,22.7187501069854,22.9507673548475,418580.949885798,0.0,1.0
2011-03-10,47.13,47.87,46.76,47.87,226800,22.3162712076328,22.6666646023633,22.1410745102676,22.6666646023633,478981.631857209,0.0,1.0
2011-03-11,47.22,47.51,46.9701,47.04,307100,22.3588866205054,22.4962029508728,22.2405578240958,22.2736557947602,648568.162007711,0.0,1.0
2011-03-14,46.79,47.13,46.46,46.82,192800,22.1552796478918,22.3162712076328,21.9990231340255,22.169484785516,407176.625317768,0.0,1.0
2011-03-15,46.68,47.08,45.54,45.77,422500,22.1031941432697,22.2925959782591,21.5633989135497,21.6723049686687,892282.801850398,0.0,1.0
2011-03-16,45.9,46.78,45.88,46.49,454200,21.7338605650402,22.150544602017,21.7243904732908,22.0132282716497,959230.410888644,0.0,1.0
2011-03-17,45.91,46.57,45.84,46.57,210300,21.738595610915,22.0511086386476,21.7054502897918,22.0511086386476,444135.084566009,0.0,1.0
2011-03-18,46.37,46.42,45.68,46.09,502300,21.9564077211528,21.9800829505265,21.629689555796,21.8238264366602,1060813.37602238,0.0,1.0
2011-03-21,47.05,47.25,46.7,46.84,345700,22.2783908406349,22.3730917581296,22.1126642350191,22.1789548772655,730087.963549546,0.0,1.0
2011-03-22,46.93,47.39,46.77,47.07,199600,22.2215702901381,22.439382400376,22.1458095561423,22.2878609323844,421537.626625656,0.0,1.0
2011-03-23,47.09,47.24,46.51,46.87,139600,22.2973310241339,22.3683567122549,22.0226983633992,22.1931600148897,294822.909203114,0.0,1.0
2011-03-24,47.46,47.55,46.93,47.55,145000,22.4725277214991,22.5151431343717,22.2215702901381,22.5151431343717,306227.233771143,0.0,1.0
2011-03-25,47.72,48.0,47.48,47.55,178300,22.5956389142423,22.7282201987349,22.4819978132486,22.5151431343717,376553.901940653,0.0,1.0
2011-03-28,47.57,48.25,47.57,47.82,326100,22.5246132261212,22.8465963456033,22.5246132261212,22.6429893729896,688694.489191516,0.0,1.0
2011-03-29,48.16,48.45,47.29,47.47,436800,22.8039809327307,22.941297263098,22.3920319416286,22.4772627673738,922483.142836104,0.0,1.0
2011-03-30,48.27,48.695,48.16,48.36,394500,22.8560664373528,23.0573058870291,22.8039809327307,22.8986818502254,833149.267053212,0.0,1.0
2011-03-31,48.92,49.09,48.34,48.36,502800,23.1638444192106,23.2443401990812,22.8892117584759,22.8986818502254,1061869.3320009,0.0,1.0
2011-04-01,50.54,50.9,46.85,46.95,2845400,23.9309218509179,24.1013835024084,22.1836899231402,22.2310403818876,6009234.28256835,0.0,1.0
2011-04-04,49.67,50.53,49.42,50.23,818600,23.5189728598159,23.9261868050432,23.4005967129475,23.7841354288011,1728811.12803488,0.0,1.0
2011-04-05,52.08,52.36,49.52,49.52,1367800,24.6601189156273,24.79270020012,23.4479471716948,23.4479471716948,2888673.17484255,0.0,1.0
2011-04-06,51.61,52.01,51.26,52.01,730800,24.4375717595147,24.6269735945042,24.271845153899,24.6269735945042,1543385.25820656,0.0,1.0
2011-04-07,52.18,52.46,51.33,51.44,555900,24.7074693743747,24.8400506588673,24.3049904750221,24.3570759796442,1174011.85691985,0.0,1.0
2011-04-08,52.41,52.43,51.97,52.41,351200,24.8163754294936,24.8258455212431,24.6080334110052,24.8163754294936,741703.47931328,0.0,1.0
2011-04-11,52.58,52.72,52.1638,52.39,518300,24.8968712093642,24.9631618516105,24.6997986000576,24.8069053377442,1094603.96733506,0.0,1.0
2011-04-12,52.3,52.6,51.69,52.3,406600,24.7642899248715,24.9063413011136,24.4754521265126,24.7642899248715,858703.401733427,0.0,1.0
2011-04-13,52.43,52.72,52.11,52.5,292400,24.8258455212431,24.9631618516105,24.6743240532516,24.8589908423663,617523.056239188,0.0,1.0
2011-04-14,51.86,52.33,50.92,51.48,670300,24.5559479063831,24.7784950624958,24.1108535941579,24.3760161631432,1415614.5848055,0.0,1.0
2011-04-15,52.12,52.3,51.68,51.79,601600,24.6790590991263,24.7642899248715,24.4707170806379,24.52280258526,1270526.23335669,0.0,1.0
2011-04-18,51.37,51.61,50.79,51.59,418100,24.3239306585211,24.4375717595147,24.0492979977863,24.4281016677653,882990.389239411,0.0,1.0
2011-04-19,51.82,52.08,51.41,51.6,512200,24.5370077228842,24.6601189156273,24.34287084202,24.43283671364,1081721.3043971,0.0,1.0
2011-04-20,51.89,52.28,51.75,52.21,469500,24.5701530440074,24.7548198331221,24.503862401761,24.7216745119989,991542.663831388,0.0,1.0
2011-04-21,51.8,52.06,51.75,52.01,451300,24.5275376311347,24.6506488238779,24.503862401761,24.6269735945042,953105.866213221,0.0,1.0
2011-04-25,52.31,52.365,51.55,51.89,472600,24.7690249707463,24.7950677230573,24.4091614842663,24.5701530440074,998089.590898221,0.0,1.0
2011-04-26,51.85,52.57,51.67,52.41,555900,24.5512128605084,24.8921361634894,24.4659820347632,24.8163754294936,1174011.85691985,0.0,1.0
2011-04-27,52.69,52.72,51.76,51.97,468500,24.9489567139863,24.9631618516105,24.5085974476358,24.6080334110052,989430.751874347,0.0,1.0
2011-04-28,53.02,53.29,52.44,52.62,707500,25.1052132278526,25.2330594664705,24.8305805671179,24.9158113928631,1494177.70960747,0.0,1.0
2011-04-29,53.24,53.67,52.67,52.87,388000,25.2093842370968,25.4129912097104,24.9394866222368,25.0341875397315,819421.839332437,0.0,1.0
2011-05-02,53.2,53.56,52.91,53.44,417000,25.1904440535978,25.3609057050883,25.0531277232305,25.3040851545915,880667.286086667,0.0,1.0
2011-05-03,53.39,53.45,52.9,53.07,523300,25.2804099252178,25.3088202004662,25.0483926773557,25.1288884572263,1105163.52712027,0.0,1.0
2011-05-04,52.33,53.25,51.9101,53.25,462400,24.7784950624958,25.2141192829715,24.5796704862156,25.2141192829715,976548.088936388,0.0,1.0
2011-05-05,52.67,52.98,51.93,52.07,526600,24.9394866222368,25.0862730443536,24.5890932275063,24.6553838697526,1112132.83657851,0.0,1.0
2011-05-06,51.65,53.0,51.62,53.0,616700,24.4565119430137,25.0957431361031,24.4423068053895,25.0957431361031,1302416.10390803,0.0,1.0
2011-05-09,52.3,52.41,51.39,51.65,362300,24.7642899248715,24.8163754294936,24.3334007502705,24.4565119430137,765145.702036451,0.0,1.0
2011-05-10,53.18,53.25,52.17,52.48,331300,25.1809739618484,25.2141192829715,24.7027343285,24.8495207506168,699676.431368134,0.0,1.0
2011-05-11,52.9,53.48,52.48,53.21,324600,25.0483926773557,25.3230253380904,24.8495207506168,25.1951790994726,685526.621255953,0.0,1.0
2011-05-12,53.04,53.36,52.43,52.68,654000,25.114683319602,25.2662047875936,24.8258455212431,24.9442216681115,1381190.41990571,0.0,1.0
2011-05-13,52.45,53.4,52.26,53.18,395200,24.8447857047421,25.294786589766,24.7547855277373,25.1905758584973,834309.470258124,0.02,1.0
2011-05-16,52.14,52.65,52.005,52.17,429400,24.6979433106816,24.9395227331682,24.633995816494,24.7121538649455,906509.328261233,0.0,1.0
2011-05-17,51.82,52.12,51.61,52.0,426100,24.5463640651999,24.688469607839,24.4468901853525,24.6316273907834,899542.67529602,0.0,1.0
2011-05-18,52.91,53.26,51.71,51.96,1115400,25.0626808701221,25.2284706698677,24.4942586995655,24.6126799850982,2354728.70224168,0.0,1.0
2011-05-19,53.23,53.65,52.43,53.0,774800,25.2142601156038,25.4132078752986,24.8353120018995,25.1053125329138,1635685.67195343,0.0,1.0
2011-05-20,52.76,53.35,52.72,53.1,716100,24.9916280988025,25.2711023326595,24.9726806931173,25.1526810471269,1511763.69345102,0.0,1.0
2011-05-23,51.6,52.15,51.4,52.07,357500,24.4421533339312,24.7026801621029,24.3474163055051,24.6647853507325,754720.737897975,0.0,1.0
2011-05-24,51.74,52.0,51.53,51.83,322700,24.5084692538295,24.6316273907834,24.4089953739821,24.5511009166212,681254.215719374,0.0,1.0
2011-05-25,50.82,51.49,50.28,50.73,757200,24.0726789230694,24.3900479682968,23.816888946319,24.0300472602777,1598530.1894723,0.0,1.0
2011-05-26,51.84,51.96,50.73,50.77,780200,24.5558377680425,24.6126799850982,24.0300472602777,24.0489946659629,1647085.64953287,0.0,1.0
2011-05-27,51.85,52.22,51.6201,52.09,326900,24.5605746194638,24.7358381220521,24.451674405288,24.6742590535751,690120.864947827,0.0,1.0
2011-05-31,51.96,52.43,51.79,52.26,552400,24.6126799850982,24.8353120018995,24.532153510936,24.7547855277373,1166175.48423732,0.0,1.0
2011-06-01,51.14,52.0,51.1,51.96,414500,24.2242581685512,24.6316273907834,24.205310762866,24.6126799850982,875053.83456982,0.0,1.0
2011-06-02,51.42,51.64,50.98,51.31,460500,24.3568900083477,24.4611007396164,24.1484685458103,24.3047846427134,972164.754690958,0.0,1.0
2011-06-03,49.99,50.91,49.97,50.85,393800,23.6795202551012,24.1153105858612,23.6700465522586,24.0868894773334,831353.920515307,0.0,1.0
2011-06-06,50.62,50.79,49.87,49.89,684500,23.9779418946433,24.0584683688055,23.6226780380455,23.6321517408881,1445052.71354172,0.0,1.0
2011-06-07,49.82,50.83,49.82,50.83,734100,23.598993780939,24.0774157744907,23.598993780939,24.0774157744907,1549763.61871581,0.0,1.0
2011-06-08,50.45,50.69,49.08,49.64,1043700,23.8974154204812,24.0110998545925,23.2484667757625,23.5137304553555,2203362.33327025,0.0,1.0
2011-06-09,50.85,50.99,50.32,50.61,470800,24.0868894773334,24.1532053972316,23.8358363520042,23.973205043222,993909.156370255,0.0,1.0
2011-06-10,49.17,50.67,49.13,50.53,683400,23.2910984385542,24.0016261517499,23.272151032869,23.9353102318516,1442730.49588665,0.0,1.0
2011-06-13,49.06,49.47,49.01,49.37,380100,23.2389930729198,23.4332039811933,23.2153088158133,23.3858354669803,802431.755174884,0.0,1.0
2011-06-14,49.68,49.94,49.29,49.44,583800,23.5326778610407,23.6558359979946,23.3479406556099,23.4189934269294,1232464.24275479,0.0,1.0
2011-06-15,48.86,49.67,48.78,49.24,397700,23.1442560444938,23.5279410096194,23.1063612331233,23.3242563985033,839587.237656012,0.0,1.0
2011-06-16,48.59,49.07,48.52,48.74,423400,23.0163610561185,23.2437299243412,22.9832030961694,23.0874138274381,893842.686506302,0.0,1.0
2011-06-17,49.15,49.37,48.415,48.92,620000,23.2816247357116,23.3858354669803,22.9334661562457,23.1726771530216,1308886.31467621,0.0,1.0
2011-06-20,49.69,49.76,49.01,49.03,390500,23.537414712462,23.5705726724112,23.2153088158133,23.2247825186559,824387.267550097,0.0,1.0
2011-06-21,50.57,50.61,49.7591,49.9,391300,23.9542576375368,23.973205043222,23.5701463557832,23.6368885923094,826076.153117421,0.0,1.0
2011-06-22,49.92,50.52,49.92,50.41,311600,23.646362295152,23.9305733804303,23.646362295152,23.878468014796,657820.928472754,0.0,1.0
2011-06-23,50.03,50.23,49.33,49.43,452400,23.6984676607864,23.7932046892125,23.3668880612951,23.4142565755081,955064.788321801,0.0,1.0
2011-06-24,49.19,50.25,49.11,50.01,293900,23.3005721413968,23.8026783920551,23.2626773300264,23.6889939579438,620454.335295706,0.0,1.0
2011-06-27,49.58,49.75,48.87,49.25,268700,23.4853093468277,23.5658358209899,23.1489928959151,23.3289932499246,567254.439924995,0.0,1.0
2011-06-28,49.8,50.01,49.6,49.6,412300,23.5895200780964,23.6889939579438,23.4947830496703,23.4947830496703,870409.399259678,0.0,1.0
2011-06-29,50.6,50.94,49.96,50.08,747000,23.9684681918007,24.1295211401251,23.6653097008373,23.7221519178929,1576996.89848892,0.0,1.0
2011-06-30,51.0,51.23,50.43,50.79,549600,24.1579422486529,24.2668898313429,23.8879417176386,24.0584683688055,1160264.38475169,0.0,1.0
2011-07-01,51.36,51.425,50.92,51.12,439500,24.3284688998199,24.3592584340584,24.1200474372825,24.2147844657086,927831.508548699,0.0,1.0
2011-07-05,51.07,51.46,50.83,51.43,318600,24.1911002086021,24.3758374140329,24.0774157744907,24.361626859769,672598.677186837,0.0,1.0
2011-07-06,51.63,51.68,50.69,50.85,315500,24.4563638881951,24.4800481453016,24.0110998545925,24.0868894773334,666054.245613458,0.0,1.0
2011-07-07,52.22,52.2799,51.8409,51.93,402000,24.7358381220521,24.7642118620657,24.5562640846704,24.5984694308342,848664.997580379,0.0,1.0
2011-07-08,52.24,52.3,51.47,51.7,392900,24.7453118248947,24.7737329334225,24.3805742654542,24.4895218481442,829453.924252068,0.0,1.0
2011-07-11,51.18,51.77,51.07,51.66,335400,24.2432055742364,24.5226798080934,24.1911002086021,24.470574442459,708065.274100646,0.0,1.0
2011-07-12,51.06,51.48,50.75,50.96,445400,24.1863633571807,24.3853111168755,24.0395209631203,24.1389948429677,940287.039607717,0.0,1.0
2011-07-13,50.67,51.4,50.58,51.24,632600,24.0016261517499,24.3474163055051,23.9589944889581,24.2716266827642,1335486.26236156,0.0,1.0
2011-07-14,51.21,51.87,50.82,50.89,901900,24.2574161285003,24.5700483223064,24.0726789230694,24.1058368830186,1904007.36646205,0.0,1.0
2011-07-15,51.29,51.45,50.9901,51.38,489900,24.2953109398707,24.3711005626116,24.1532527657458,24.3379426026625,1034231.29929012,0.0,1.0
2011-07-18,50.52,51.08,50.41,51.08,332500,23.9305733804303,24.1958370600234,23.878468014796,24.1958370600234,701943.063919096,0.0,1.0
2011-07-19,51.93,51.93,51.0,51.0,481100,24.5984694308342,24.5984694308342,24.1579422486529,24.1579422486529,1015653.55804956,0.0,1.0
2011-07-20,52.13,52.42,51.88,52.01,474100,24.6932064592603,24.8305751504782,24.5747851737277,24.6363642422047,1000875.80933547,0.0,1.0
2011-07-21,52.2,52.75,52.02,52.29,650900,24.7263644192095,24.9868912473812,24.641101093626,24.7689960820012,1374119.5197141,0.0,1.0
2011-07-22,48.23,51.53,47.04,51.53,3242700,22.8458344049516,24.4089953739821,22.2821490858163,24.4089953739821,6845686.53645248,0.0,1.0
2011-07-25,48.35,49.1,47.74,48.13,1071600,22.9026766220072,23.2579404786051,22.6137286853077,22.7984658907385,2262262.21743069,0.0,1.0
2011-07-26,48.34,48.75,48.15,48.43,738200,22.8979397705859,23.0921506788594,22.8079395935811,22.9405714333777,1558419.15724835,0.0,1.0
2011-07-27,47.76,48.19,47.49,48.0,963600,22.6232023881503,22.8268869992664,22.495307399775,22.7368868222616,2034262.66584192,0.0,1.0
2011-07-28,47.8,48.46,47.65,47.66,631900,22.6421497938355,22.9547819876416,22.5710970225159,22.5758338739372,1334008.48749015,0.0,1.0
2011-07-29,47.41,47.88,46.76,47.21,505200,22.4574125884046,22.6800446052059,22.1495172460198,22.3626755599785,1066531.23576519,0.0,1.0
2011-08-01,47.37,48.07,46.88,47.93,668100,22.4384651827194,22.7700447822107,22.2063594630755,22.7037288623124,1410430.55941157,0.0,1.0
2011-08-02,45.96,47.71,45.95,47.0,333800,21.7705691323155,22.5995181310437,21.7658322808942,22.2632016801311,704687.502965996,0.0,1.0
2011-08-03,47.31,47.37,45.33,45.92,785800,22.4100440741916,22.4384651827194,21.4721474927733,21.7516217266302,1658907.84850413,0.0,1.0
2011-08-04,45.02,47.23,45.02,46.56,777200,21.3253050987128,22.3721492628211,21.3253050987128,22.0547802175937,1640752.3286554,0.0,1.0
2011-08-05,44.65,45.65,43.56,45.65,840600,21.1500415961246,21.623726738255,20.6337247912024,21.623726738255,1774596.50986584,0.0,1.0
2011-08-08,41.48,44.0,41.45,43.83,1134300,19.648459695571,20.8421462537398,19.6342491413071,20.7616197795776,2394628.62376972,0.0,1.0
2011-08-09,43.49,43.49,41.55,42.3,2457600,20.6005668312532,20.6005668312532,19.6816176555202,20.036881512118,5188256.46281977,0.0,1.0
2011-08-10,42.19,43.25,41.9,42.62,1426100,19.9847761464837,20.4868823971419,19.8474074552658,20.1884607575998,3010649.63445119,0.0,1.0
2011-08-11,44.0,44.495,42.39,42.61,1339900,20.8421462537398,21.0766203990943,20.0795131749097,20.1837239061785,2828672.21457202,0.0,1.0
2011-08-12,44.78,45.35,44.27,44.55,791400,21.2116206646015,21.4816211956159,20.970041242115,21.1026730819115,1670730.04747541,0.0,1.0
2011-08-15,45.24,45.49,44.35,45.2,584000,21.4389895328241,21.557463170826,21.0172233815374,21.4200337507438,1232341.66235071,0.02,1.0
2011-08-16,44.82,45.16,44.54,44.81,494400,21.239953820981,21.4010779686635,21.1072633464188,21.2352148754609,1043270.06483937,0.0,1.0
2011-08-17,44.21,45.31,43.74,44.93,415600,20.9508781442563,21.4721621514647,20.7281477048127,21.2920822217018,876988.347385198,0.0,1.0
2011-08-18,42.08,43.41,41.84,43.41,710100,19.9414827484801,20.5717625026502,19.8277480559983,20.5717625026502,1498434.61375897,0.0,1.0
2011-08-19,41.09,42.15,41.02,41.36,791300,19.4723271419926,19.9746553671206,19.439154523352,19.6002786710346,1669780.74900362,0.0,1.0
2011-08-22,41.83,42.36,41.54,41.91,945600,19.8230091104782,20.0741732230422,19.685579690396,19.8609206746388,1995380.60945006,0.0,1.0
2011-08-23,43.13,43.14,41.92,42.12,1169200,20.4390720280881,20.4438109736082,19.8656596201589,19.9604385305604,2467215.53359666,0.0,1.0
2011-08-24,43.81,44.26,42.97,43.0,872200,20.7613203234533,20.9745728718567,20.3632488997669,20.3774657363271,1840493.83202447,0.0,1.0
2011-08-25,43.0,44.26,42.97,44.15,1008700,20.3774657363271,20.9745728718567,20.3632488997669,20.9224444711359,2128532.59385815,0.0,1.0
2011-08-26,44.2,44.22,42.3,42.75,825100,20.9461391987362,20.9556170897764,20.0457395499218,20.2589920983252,1741104.63288626,0.0,1.0
2011-08-29,45.29,45.31,44.57,44.76,624700,21.4626842604245,21.4721621514647,21.121480182979,21.2115201478605,1318225.74738098,0.0,1.0
2011-08-30,45.55,45.84,44.81,45.0,860200,21.5858968439465,21.7233262640287,21.2352148754609,21.3252548403423,1815171.74307206,0.0,1.0
2011-08-31,45.83,46.23,45.4,45.81,698900,21.7185873185086,21.9081451393117,21.5148126611454,21.7091094274685,1474800.66407006,0.0,1.0
2011-09-01,44.94,46.38,44.88,45.84,841000,21.2968211672219,21.9792293221128,21.2683874941014,21.7233262640287,1774656.4007482,0.0,1.0
2011-09-02,43.79,44.56,43.79,44.21,707900,20.7518424324131,21.116741237459,20.7518424324131,20.9508781442563,1493792.23078436,0.0,1.0
2011-09-06,42.96,43.07,42.24,42.51,1179400,20.3585099542468,20.4106383549676,20.0173058768013,20.1452574058434,2488739.30920621,0.0,1.0
2011-09-07,44.32,44.35,43.42,43.68,654200,21.0030065449771,21.0172233815374,20.5765014481703,20.6997140316923,1380475.88272232,0.0,1.0
2011-09-08,43.92,44.75,43.81,44.2,494100,20.8134487241741,21.2067812023404,20.7613203234533,20.9461391987362,1042637.01261556,0.0,1.0
2011-09-09,42.6,44.03,42.39,43.54,791500,20.1879079155241,20.8655771248949,20.0883900596025,20.6333687944112,1670202.7838195,0.0,1.0
2011-09-12,42.77,42.86,41.78,42.34,656600,20.2684699893654,20.311120499046,19.7993143828778,20.0646953320021,1385540.3005128,0.0,1.0
2011-09-13,43.21,43.4,42.7,42.97,548500,20.4769835922487,20.5670235571301,20.2352973707248,20.3632488997669,1157430.48253316,0.0,1.0
2011-09-14,43.79,44.24,42.73,43.57,725600,20.7518424324131,20.9650949808165,20.249514207285,20.6475856309714,1531142.31198917,0.0,1.0
2011-09-15,44.14,44.32,43.54,44.03,837600,20.9177055256158,21.0030065449771,20.6333687944112,20.8655771248949,1767481.80887835,0.0,1.0
2011-09-16,44.28,44.29,43.77,44.06,769000,20.9840507628968,20.9887897084169,20.742364541373,20.8797939614552,1622723.86703373,0.0,1.0
2011-09-19,43.38,43.69,42.95,43.52,454600,20.55754566609,20.7044529772124,20.3537710087267,20.6238909033711,959285.136480536,0.0,1.0
2011-09-20,42.96,44.32,42.94,43.67,595900,20.3585099542468,21.0030065449771,20.3490320632066,20.6949750861722,1257452.73389519,0.0,1.0
2011-09-21,41.88,43.43,41.87,42.98,613500,19.8467038380786,20.5812403936904,19.8419648925585,20.367987845287,1294591.79769206,0.0,1.0
2011-09-22,39.96,41.13,39.58,40.99,1264900,18.936826298224,19.4912829240729,18.7567463684611,19.4249376867918,2669159.19299215,0.0,1.0
2011-09-23,39.96,40.38,39.65,39.7,970300,18.936826298224,19.1358620100672,18.7899189871016,18.813613714702,2047501.90921043,0.0,1.0
2011-09-26,40.44,40.46,38.86,40.21,1196300,19.1642956831876,19.1737735742278,18.4155422910156,19.0552999362259,2524401.25114753,0.0,1.0
2011-09-27,41.19,42.065,40.9,41.03,857500,19.5197165971933,19.9343743302,19.3822871771111,19.4438934688721,1809474.27305777,0.0,1.0
2011-09-28,40.15,41.42,40.08,41.42,839800,19.0268662631054,19.6287123441551,18.9936936444649,19.6287123441551,1772124.19185296,0.0,1.0
2011-09-29,40.43,41.0,39.64,40.89,648500,19.1595567376676,19.4296766323119,18.7851800415815,19.3775482315911,1368447.89046992,0.0,1.0
2011-09-30,40.39,41.09,40.1,40.6,906500,19.1406009555873,19.4723271419926,19.003171535505,19.2401188115089,1912872.80294678,0.0,1.0
2011-10-03,39.33,40.96,39.1,40.38,1214900,18.6382727304592,19.4107208502316,18.5292769834974,19.1358620100672,2563650.48902376,0.0,1.0
2011-10-04,40.85,40.85,38.26,38.64,1100000,19.3585924495108,19.3585924495108,18.131205559811,18.3112854895739,2321191.48730442,0.0,1.0
2011-10-05,41.09,44.78,40.01,44.27,3513900,19.4723271419926,21.2209980389006,18.9605210258244,20.9793118173768,7414940.69749,0.0,1.0
2011-10-06,42.08,42.09,40.93,41.02,1113800,19.9414827484801,19.9462216940002,19.3965040136714,19.439154523352,2350311.8895997,0.0,1.0
2011-10-07,42.3,42.8,41.615,42.47,1485500,20.0457395499218,20.2826868259256,19.7211217817966,20.1263016237631,3134663.59490065,0.0,1.0
2011-10-10,42.96,43.17,42.31,43.16,1117500,20.3585099542468,20.4580278101684,20.0504784954419,20.4532888646483,2358119.53369336,0.0,1.0
2011-10-11,43.68,43.88,42.51,42.77,1094600,20.6997140316923,20.7944929420938,20.1452574058434,20.2684699893654,2309796.54727583,0.0,1.0
2011-10-12,44.2,44.72,43.75,43.99,1260500,20.9461391987362,21.1925643657802,20.7328866503328,20.8466213428146,2659874.42704293,0.0,1.0
2011-10-13,44.1,44.43,43.64,43.89,771800,20.8987497435355,21.055134945698,20.680758249612,20.7992318876139,1628632.35445595,0.0,1.0
2011-10-14,44.26,44.86,43.95,44.75,639800,20.9745728718567,21.2589096030613,20.8276655607343,21.2067812023404,1350089.37597943,0.0,1.0
2011-10-17,42.83,44.47,42.76,44.15,722800,20.2969036624858,21.0740907277783,20.2637310438453,20.9224444711359,1525233.82456694,0.0,1.0
2011-10-18,43.91,44.12,42.44,42.97,933900,20.808709778654,20.9082276345756,20.1120847872028,20.3632488997669,1970691.57272146,0.0,1.0
2011-10-19,42.75,43.94,42.68,43.86,760600,20.2589920983252,20.8229266152143,20.2258194796847,20.7850150510536,1604998.40476704,0.0,1.0
2011-10-20,43.72,43.82,42.82,42.96,970400,20.7186698137726,20.7660592689733,20.2921647169657,20.3585099542468,2047712.92661837,0.0,1.0
2011-10-21,44.36,44.8,44.0,44.16,677400,21.0219623270575,21.2304759299408,20.8513602883347,20.9271834166559,1429431.92136365,0.0,1.0
2011-10-24,45.3,45.69,44.36,44.37,638600,21.4674232059446,21.6522420812276,21.0219623270575,21.0267012725775,1347557.16708419,0.0,1.0
2011-10-25,43.82,44.95,43.74,44.95,1210200,20.7660592689733,21.3015601127419,20.7281477048127,21.3015601127419,2553732.67085074,0.0,1.0
2011-10-26,44.0,44.49,43.35,44.23,1191400,20.8513602883347,21.0835686188184,20.5433288295298,20.9603560352965,2514061.39815863,0.0,1.0
2011-10-27,46.98,47.7,44.91,45.64,1762600,22.2635660533174,22.6047701307629,21.2826043306616,21.6285473536272,3719392.83229343,0.0,1.0
2011-10-28,46.84,47.45,46.4,47.32,868200,22.1972208160363,22.486296492761,21.988707213153,22.424690201,1832053.135707,0.0,1.0
2011-10-31,45.92,46.88,45.79,46.2,903800,21.7612378281893,22.2161765981166,21.6996315364283,21.8939283027515,1907175.33293249,0.0,1.0
2011-11-01,44.92,45.55,44.58,45.14,1454200,21.2873432761817,21.5858968439465,21.1262191284991,21.3916000776234,3068615.14621645,0.0,1.0
2011-11-02,46.14,46.23,45.36,45.51,1174500,21.865494629631,21.9081451393117,21.4958568790651,21.5669410618662,2478399.45621731,0.0,1.0
2011-11-03,47.11,47.18,45.62,46.88,1028900,22.3251723450784,22.3583449637189,21.619069462587,22.2161765981166,2171158.11026138,0.0,1.0
2011-11-04,46.71,46.86,45.79,46.72,873600,22.1356145242753,22.2066987070765,21.6996315364283,22.1403534697954,1843448.07573559,0.0,1.0
2011-11-07,46.51,47.0,45.92,46.79,802100,22.0408356138738,22.2730439443575,21.7612378281893,22.1735260884359,1692570.6290608,0.0,1.0
2011-11-08,47.06,47.13,46.1201,46.95,514400,22.301477617478,22.3346502361185,21.856064128046,22.2493492167572,1085473.54642672,0.0,1.0
2011-11-09,45.29,46.22,45.16,45.73,680400,21.4626842604245,21.9034061937916,21.4010779686635,21.6711978633079,1435762.44360175,0.0,1.0
2011-11-10,45.24,46.24,45.0,46.21,697300,21.4389895328241,21.9128840848318,21.3252548403423,21.8986672482715,1471424.38554307,0.0,1.0
2011-11-11,46.85,47.13,45.8,45.8,489400,22.2019597615564,22.3346502361185,21.7043704819484,21.7043704819484,1032719.19444253,0.0,1.0
2011-11-14,45.52,46.48,45.26,46.39,471400,21.5811578984264,22.0362965535778,21.4578911793229,21.9936273046573,994299.198448691,0.02,1.0
2011-11-15,45.56,46.02,45.03,45.27,565300,21.6001220090577,21.8182092813178,21.3488475431929,21.4626322069808,1192357.52414732,0.0,1.0
2011-11-16,44.6,45.79,44.59,45.3,625500,21.1449833539064,21.7091656451877,21.1402423262486,21.4768552899542,1319334.21431832,0.0,1.0
2011-11-17,44.12,44.94,43.9,44.52,544800,20.9174140263307,21.3061782942725,20.8131114178585,21.1070551326438,1149117.95357413,0.0,1.0
2011-11-18,43.49,44.3,43.32,44.3,495000,20.6187292838876,21.0027525241716,20.5381318137046,21.0027525241716,1044077.43579148,0.0,1.0
2011-11-21,42.8,43.04,42.52,42.86,478900,20.2915983754976,20.4053830392854,20.1588496010785,20.3200445414446,1010118.55353644,0.0,1.0
2011-11-22,42.18,42.88,42.16,42.82,447500,19.9976546607124,20.3295265967602,19.9881726053967,20.3010804308133,943888.186902392,0.0,1.0
2011-11-23,41.32,41.94,41.31,41.82,435100,19.5899262821393,19.8838699969245,19.5851852544815,19.8269776650306,917733.51982398,0.0,1.0
2011-11-25,41.35,41.65,41.09,41.27,183900,19.6041493651128,19.7463801948476,19.4808826460093,19.5662211438501,387890.58675162,0.0,1.0
2011-11-28,42.03,42.45,41.615,42.43,502900,19.926539245845,20.1256624074737,19.7297865980452,20.116180352158,1060740.48981724,0.0,1.0
2011-11-29,41.58,42.14,41.49,42.0,531700,19.7131930012428,19.9786905500811,19.6705237523223,19.9123161628715,1121486.81335419,0.0,1.0
2011-11-30,44.23,44.27,42.82,43.31,732800,20.9695653305668,20.9885294411981,20.3010804308133,20.5333907860468,1545656.45444039,0.0,1.0
2011-12-01,44.22,44.67,43.79,44.02,566500,20.964824302909,21.1781705475112,20.7609601136224,20.8700037497524,1194888.62096135,0.0,1.0
2011-12-02,45.09,45.17,44.4075,44.71,731600,21.3772937091399,21.4152219304025,21.0537185714932,21.1971346581425,1543125.35762635,0.0,1.0
2011-12-05,45.29,45.8571,44.93,45.75,661800,21.4721142622964,21.7409779407718,21.3014372666147,21.6902015345564,1395899.89294303,0.0,1.0
2011-12-06,44.93,45.42,44.81,45.1,828100,21.3014372666147,21.5337476218482,21.2445449347207,21.3820347367977,1746667.72642206,0.0,1.0
2011-12-07,44.92,45.0286,44.15,44.58,500700,21.2966962389568,21.3481837993208,20.9316371093042,21.1355012985907,1056100.14565817,0.0,1.0
2011-12-08,44.14,44.82,44.09,44.47,690700,20.9268960816464,21.2492859623786,20.9031909433572,21.0833499943546,1456857.14121449,0.0,1.0
2011-12-09,44.91,45.0,44.14,44.25,485400,21.291955211299,21.3346244602194,20.9268960816464,20.9790473858825,1023828.66127916,0.0,1.0
2011-12-12,44.34,44.56,44.06,44.56,419600,21.0217166348029,21.1260192432751,20.8889678603838,21.1260192432751,885040.185975965,0.0,1.0
2011-12-13,44.16,45.18,43.9,44.91,633400,20.936378136962,21.4199629580603,20.8131114178585,21.291955211299,1335997.26834408,0.0,1.0
2011-12-14,43.95,44.2789,43.825,43.93,766600,20.8368165561477,20.9927489558136,20.7775537104248,20.827334500832,1616949.01470251,0.0,1.0
2011-12-15,44.01,44.57,43.69,44.32,594900,20.8652627220946,21.1307602709329,20.7135498370442,21.0122345794872,1254791.2455603,0.0,1.0
2011-12-16,44.58,45.17,44.0,44.23,930500,21.1355012985907,21.4152219304025,20.8605216944368,20.9695653305668,1962654.65455347,0.0,1.0
2011-12-19,43.89,45.01,43.75,44.5,393200,20.8083703902007,21.3393654878773,20.7419960029911,21.0975730773281,829356.056067087,0.0,1.0
2011-12-20,46.49,46.56,44.44,44.66,839400,22.0410375812356,22.0742247748404,21.0691269113812,21.1734295198533,1770502.22142094,0.0,1.0
2011-12-21,46.29,46.42,45.66,46.27,536500,21.9462170280791,22.0078503876308,21.647532285636,21.9367349727634,1131611.20061035,0.0,1.0
2011-12-22,46.44,46.77,46.1,46.51,275700,22.0173324429465,22.1737863556547,21.8561375025804,22.0505196365513,581519.493025675,0.0,1.0
2011-12-23,46.98,47.0,46.29,46.66,202900,22.2733479364691,22.2828299917848,21.9462170280791,22.1216350514187,427966.286307253,0.0,1.0
2011-12-27,47.39,47.48,46.82,47.08,343600,22.46773007044,22.5103993193604,22.1974914939439,22.3207582130474,724737.387753436,0.0,1.0
2011-12-28,47.22,47.31,46.72,47.31,477300,22.3871326002569,22.4298018491774,22.1500812173656,22.4298018491774,1006743.75778439,0.0,1.0
2011-12-29,47.53,47.6,46.91,47.22,591900,22.5341044576496,22.5672916512543,22.2401607428643,22.3871326002569,1248463.5035252,0.0,1.0
2011-12-30,47.38,47.59,47.11,47.41,432400,22.4629890427822,22.5625506235965,22.3349812960208,22.4772121257556,912038.55199239,0.0,1.0
2012-01-03,48.15,48.63,47.64,48.63,829800,22.8280481724348,23.0556175000105,22.5862557618857,23.0556175000105,1750253.44690862,0.0,1.0
2012-01-04,48.21,48.33,47.58,47.88,828700,22.8564943383818,22.9133866702757,22.5578095959387,22.7000404256735,1747933.27482908,0.0,1.0
2012-01-05,47.99,48.24,47.58,48.05,787200,22.7521917299096,22.8707174213552,22.5578095959387,22.7806378958565,1660399.5100102,0.0,1.0
2012-01-06,46.36,47.07,45.2,45.48,2810200,21.9794042216839,22.3160171853895,21.429445013376,21.5621937877951,5927406.88901252,0.0,1.0
2012-01-09,47.4,47.45,46.4518,46.6,1287000,22.4724710980978,22.496176236387,22.0229268555827,22.0931888854717,2714601.33305784,0.0,1.0
2012-01-10,48.18,48.21,47.65,47.85,771900,22.8422712554083,22.8564943383818,22.5909967895435,22.6858173427,1628128.02563119,0.0,1.0
2012-01-11,48.47,48.52,48.05,48.16,595000,22.9797610574853,23.0034661957744,22.7806378958565,22.8327892000926,1255002.1702948,0.0,1.0
2012-01-12,48.05,48.89,47.86,48.62,840800,22.7806378958565,23.178884219114,22.6905583703578,23.0508764723527,1773455.16770399,0.0,1.0
2012-01-13,47.09,47.41,46.72,47.4,1186400,22.3254992407052,22.4772121257556,22.1500812173656,22.4724710980978,2502411.05014749,0.0,1.0
2012-01-17,47.6,47.95,47.25,47.28,588100,22.5672916512543,22.7332276192783,22.4013556832304,22.4155787662039,1240448.36361408,0.0,1.0
2012-01-18,48.63,48.63,47.47,47.58,456400,23.0556175000105,23.0556175000105,22.5056582917026,22.5578095959387,962660.48827319,0.0,1.0
2012-01-19,48.64,49.16,48.51,49.0,961900,23.0603585276683,23.3068919658753,22.9987251681166,23.2310355233501,2028885.02118752,0.0,1.0
2012-01-20,48.2,48.71,48.03,48.56,717000,22.8517533107239,23.0935457212731,22.7711558405409,23.0224303064057,1512330.34638887,0.0,1.0
2012-01-23,48.09,48.32,47.78,48.32,1019700,22.7996020064878,22.9086456426179,22.6526301490952,22.9086456426179,2150799.51773044,0.0,1.0
2012-01-24,48.55,48.715,47.43,47.64,1030200,23.0176892787479,23.095916235102,22.4866941810713,22.5862557618857,2172946.61485329,0.0,1.0
2012-01-25,50.19,50.24,48.44,48.53,939300,23.7952178146314,23.8189229529206,22.9655379745118,23.0082072234322,1981216.03118976,0.0,1.0
2012-01-26,50.08,50.6,49.62,49.84,891600,23.7430665103953,23.9895999486023,23.5249792381353,23.6292818466075,1880604.93283168,0.0,1.0
2012-01-27,50.22,50.69,49.85,49.85,879600,23.8094408976049,24.0322691975227,23.6340228742653,23.6340228742653,1855293.96469128,0.0,1.0
2012-01-30,50.01,50.19,49.41,49.71,818600,23.7098793167905,23.7952178146314,23.4254176573209,23.5676484870557,1726629.87664425,0.0,1.0
2012-01-31,50.02,50.4,49.56,50.27,522700,23.7146203444484,23.8947793954458,23.4965330721884,23.833146035894,1102503.5872489,0.0,1.0
2012-02-01,50.19,50.54,50.02,50.24,1073000,23.7952178146314,23.9611537826554,23.7146203444484,23.8189229529206,2263222.40122071,0.0,1.0
2012-02-02,50.34,50.7022,50.21,50.48,1004100,23.8663332294988,24.0380532512653,23.8046998699471,23.9327076167084,2117895.25914792,0.0,1.0
2012-02-03,50.73,50.84,50.6,50.69,697800,24.0512333081541,24.1033846123902,23.9895999486023,24.0322691975227,1471832.79736422,0.0,1.0
2012-02-06,50.43,50.72,50.31,50.44,326800,23.9090024784193,24.0464922804962,23.8521101465253,23.9137435060771,689302.032356876,0.0,1.0
2012-02-07,50.55,50.68,50.22,50.29,385400,23.9658948103132,24.0275281698649,23.8094408976049,23.8426280912097,812903.926775826,0.0,1.0
2012-02-08,51.51,51.53,50.48,50.71,901300,24.4210334654645,24.4305155207802,23.9327076167084,24.0417512528384,1901064.6320785,0.0,1.0
2012-02-09,51.92,51.99,51.35,51.68,670800,24.6154155994354,24.6486027930402,24.3451770229393,24.5016309356476,1414883.11904833,0.0,1.0
2012-02-10,51.47,51.66,51.08,51.1,807700,24.4020693548332,24.4921488803319,24.217169276178,24.2266513314936,1703639.08058338,0.0,1.0
2012-02-13,51.25,52.0,51.14,51.78,659400,24.3072488016767,24.6629646377988,24.2550771457121,24.5586213258696,1390295.14511198,0.02,1.0
2012-02-14,51.87,51.9,51.11,51.16,666100,24.6013072262043,24.6155358596492,24.2408485122672,24.264562901342,1404421.58956489,0.0,1.0
2012-02-15,51.84,52.3,51.57,52.0,573900,24.5870785927594,24.8052509722476,24.4590208917555,24.6629646377988,1210024.84649646,0.0,1.0
2012-02-16,52.1,52.27,51.58,51.87,372500,24.7103934159484,24.7910223388027,24.4637637695704,24.6013072262043,785388.143091009,0.0,1.0
2012-02-17,52.12,52.37,51.96,52.37,235600,24.7198791715783,24.8384511169524,24.6439931265389,24.8384511169524,496744.822851656,0.0,1.0
2012-02-21,51.58,52.22,51.45,52.16,292500,24.4637637695704,24.7673079497279,24.4021063579759,24.7388506828382,616714.179474148,0.0,1.0
2012-02-22,51.53,52.04,51.4,51.65,356400,24.4400493804956,24.6819361490586,24.3783919689011,24.4969639142751,751442.507913115,0.0,1.0
2012-02-23,51.93,51.99,51.32,51.69,304100,24.6297644930941,24.6582217599838,24.3404489463814,24.515935425535,641171.904198591,0.0,1.0
2012-02-24,51.94,52.5001,51.93,52.07,454300,24.634507370909,24.900155957325,24.6297644930941,24.6961647825035,957857.27088925,0.0,1.0
2012-02-27,51.94,52.2,51.22,51.64,499800,24.634507370909,24.757822194098,24.2930201682318,24.4922210364602,1053790.58769634,0.0,1.0
2012-02-28,52.21,52.29,51.65,52.01,361300,24.762565071913,24.8005080944327,24.4969639142751,24.6677075156137,761773.788184647,0.0,1.0
2012-02-29,51.62,52.55,51.48,52.38,655200,24.4827352808303,24.9238229176217,24.4163349914208,24.8431939947673,1381439.76202209,0.0,1.0
2012-03-01,52.1,52.25,51.57,51.64,280000,24.7103934159484,24.7815365831728,24.4590208917555,24.4922210364602,590358.872659013,0.0,1.0
2012-03-02,51.22,52.08,51.01,52.02,524700,24.2930201682318,24.7009076603185,24.1934197341176,24.6724503934287,1106290.35887209,0.0,1.0
2012-03-05,51.24,51.67,50.92,51.28,718600,24.3025059238617,24.5064496699051,24.150733833783,24.3214774351216,1515113.87818846,0.0,1.0
2012-03-06,50.75,51.05,50.57,50.78,568400,24.0701049109286,24.2123912453775,23.9847331102593,24.0843335443735,1198428.5114978,0.0,1.0
2012-03-07,50.93,51.12,50.65,50.86,359900,24.1554767115979,24.2455913900822,24.022676132779,24.1222765668932,758821.993821354,0.0,1.0
2012-03-08,51.39,51.93,51.08,51.24,402300,24.3736490910862,24.6297644930941,24.2266198788223,24.3025059238617,848219.194538287,0.0,1.0
2012-03-09,51.94,52.16,51.46,51.46,599700,24.634507370909,24.7388506828382,24.4068492357909,24.4068492357909,1264422.19976289,0.0,1.0
2012-03-12,51.92,52.31,51.82,52.04,276900,24.6250216152791,24.8099938500626,24.5775928371295,24.6819361490586,583822.75656886,0.0,1.0
2012-03-13,52.5,52.5,51.93,52.27,564400,24.9001085285469,24.9001085285469,24.6297644930941,24.7910223388027,1189994.81331695,0.0,1.0
2012-03-14,52.32,52.66,52.21,52.57,383300,24.8147367278776,24.9759945735862,24.762565071913,24.9333086732516,808159.128179283,0.0,1.0
2012-03-15,52.88,53.03,52.29,52.29,328000,25.0803378855154,25.1514810527398,24.8005080944327,24.8005080944327,691563.250829129,0.0,1.0
2012-03-16,52.79,53.0,52.5875,52.81,476400,25.0376519851807,25.1372524192949,24.9416087094278,25.0471377408107,1004453.45333841,0.0,1.0
2012-03-19,52.61,53.1397,52.6,52.84,342600,24.9522801845114,25.2035104223699,24.9475373066965,25.0613663742555,722346.249189208,0.0,1.0
2012-03-20,52.52,52.71,52.3,52.37,421000,24.9095942841768,24.999708962661,24.8052509722476,24.8384511169524,887646.73353373,0.0,1.0
2012-03-21,52.42,52.92,52.41,52.53,405200,24.8621655060272,25.0993093967752,24.8574226282122,24.9143371619917,854333.625719399,0.0,1.0
2012-03-22,52.51,52.74,51.7,52.05,375000,24.9048514063618,25.0139375961059,24.5206783033499,24.6866790268736,790659.204454036,0.0,1.0
2012-03-23,52.62,52.83,52.14,52.53,305600,24.9570230623264,25.0566234964406,24.7293649272082,24.9143371619917,644334.541016408,0.0,1.0
2012-03-26,53.48,53.5,52.97,53.02,283500,25.3649105544131,25.374396310043,25.12302378585,25.1467381749248,597738.35856725,0.0,1.0
2012-03-27,53.27,53.93,53.0,53.63,645600,25.2653101202989,25.5783400560863,25.1372524192949,25.4360537216375,1361198.88638807,0.0,1.0
2012-03-28,52.57,53.3,52.19,53.23,508700,24.9333086732516,25.2795387537438,24.7530793162831,25.246338609039,1072555.56614871,0.0,1.0
2012-03-29,52.23,52.5,52.03,52.3,448000,24.7720508275429,24.9001085285469,24.6771932712437,24.8052509722476,944574.196254421,0.0,1.0
2012-03-30,47.5,52.54,45.1,52.52,3689600,22.5286696210662,24.9190800398067,21.3903789454755,24.9095942841768,7779243.20200962,0.0,1.0
2012-04-02,45.74,46.96,44.65,45.53,8175700,21.693923125633,22.2725542190583,21.1769494438022,21.5943226915188,17237846.5542796,0.0,1.0
2012-04-03,46.9,47.34,45.46,46.4,4717800,22.2440969521685,22.4527835760268,21.5611225468141,22.0069530614205,9947125.31939534,0.0,1.0
2012-04-04,46.19,47.03,45.77,46.44,1439000,21.9073526273063,22.305754363763,21.7081517590779,22.0259245726803,3034022.92055828,0.0,1.0
2012-04-05,45.66,46.21,45.03,46.05,1092700,21.6559801031133,21.9168383829362,21.3571788007708,21.8409523378968,2303875.5005518,0.0,1.0
2012-04-09,45.45,45.49,44.4,44.86,1314500,21.5563796689991,21.575351180259,21.0583774984282,21.2765498779164,2771524.06467955,0.0,1.0
2012-04-10,44.54,45.55,44.26,45.52,1775000,21.1247777878377,21.6038084471487,20.9919772090187,21.5895798137039,3742453.56774909,0.0,1.0
2012-04-11,44.47,44.99,44.22,44.79,1293800,21.0915776431329,21.3382072895109,20.9730056977589,21.2433497332117,2727879.67659369,0.0,1.0
2012-04-12,45.45,45.5,44.47,44.59,962300,21.5563796689991,21.5800940580739,21.0915776431329,21.1484921769125,2028936.93985632,0.0,1.0
2012-04-13,44.72,45.36,44.67,45.19,833700,21.210149588507,21.5136937686645,21.1864351994322,21.4330648458101,1757793.54334221,0.0,1.0
2012-04-16,44.71,45.06,44.44,45.03,531000,21.205406710692,21.3714074342156,21.077349009688,21.3571788007708,1119573.43350691,0.0,1.0
2012-04-17,45.39,45.68,44.82,44.87,961800,21.5279224021094,21.6654658587432,21.2575783666566,21.2812927557314,2027882.72758371,0.0,1.0
2012-04-18,44.84,45.23,44.59,44.98,1276100,21.2670641222865,21.45203635707,21.1484921769125,21.3334644116959,2690560.56214345,0.0,1.0
2012-04-19,45.19,45.35,44.78,44.95,1390300,21.4330648458101,21.5089508908495,21.2386068553967,21.3192357782511,2931342.64520653,0.0,1.0
2012-04-20,45.45,45.73,45.08,45.4,1134900,21.5563796689991,21.6891802478181,21.3808931898456,21.5326652799243,2392851.0163597,0.0,1.0
2012-04-23,44.72,45.09,44.11,45.03,993600,21.210149588507,21.3856360676605,20.9208340417943,21.3571788007708,2094930.62812141,0.0,1.0
2012-04-24,44.74,44.77,44.44,44.67,798000,21.2196353441369,21.2338639775818,21.077349009688,21.1864351994322,1682522.78707819,0.0,1.0
2012-04-25,45.56,45.76,45.02,45.02,564000,21.6085513249637,21.7034088812629,21.3524359229558,21.3524359229558,1189151.44349887,0.0,1.0
2012-04-26,46.55,46.835,45.39,45.44,1346800,22.0780962286449,22.2132682463713,21.5279224021094,21.5516367911842,2839626.17748985,0.0,1.0
2012-04-27,46.72,46.74,46.23,46.73,1109200,22.1587251514992,22.1682109071291,21.9263241385661,22.1634680293142,2338664.50554778,0.0,1.0
2012-04-30,46.43,46.68,46.09,46.63,765800,22.0211816948653,22.1397536402394,21.8599238491567,22.1160392511646,1614631.5167224,0.0,1.0
2012-05-01,46.92,47.04,46.17,46.2,1016100,22.2535827077984,22.310497241578,21.8978668716763,21.9120955051212,2142370.18038866,0.0,1.0
2012-05-02,46.36,46.85,46.185,46.48,862600,21.9879815501606,22.2203825630937,21.9049811883988,22.0448960839401,1818727.0126988,0.0,1.0
2012-05-03,45.25,46.49,44.97,46.4,872000,21.4615221126999,22.0496389617551,21.328721533881,22.0069530614205,1838546.20342378,0.0,1.0
2012-05-04,44.95,45.015,43.7,44.57,2407300,21.3192357782511,21.3500644840483,20.7263760513809,21.1390064212825,5075610.40768586,0.0,1.0
2012-05-07,44.42,45.07,44.38,44.97,1214400,21.0678632540581,21.3761503120306,21.0488917427983,21.328721533881,2560470.76770395,0.0,1.0
2012-05-08,43.97,44.22,43.73,44.22,1462200,20.8544337523849,20.9730056977589,20.7406046848258,20.9730056977589,3082938.37000717,0.0,1.0
2012-05-09,43.6,43.91,43.3,43.62,717300,20.6789472732313,20.8259764854951,20.5366609387825,20.6884330288612,1512372.92627968,0.0,1.0
2012-05-10,43.37,44.02,43.29,43.93,795400,20.5698610834872,20.8781481414597,20.5319180609675,20.835462241125,1677040.88326064,0.0,1.0
2012-05-11,43.39,43.89,43.06,43.14,462000,20.5793468391171,20.8164907298652,20.4228318712234,20.4607748937431,974092.139887372,0.0,1.0
2012-05-14,43.04,43.29,42.83,43.1,626000,20.4133461155935,20.5319180609675,20.3137456814793,20.4418033824832,1319873.76530193,0.0,1.0
2012-05-15,42.75,43.28,42.59,43.11,578600,20.2852884145895,20.5367785399634,20.2093668673068,20.4561118959755,1219363.97917863,0.02,1.0
2012-05-16,42.46,43.0691,42.46,42.95,788100,20.1476806101397,20.4367044504514,20.1476806101397,20.3801903486928,1660872.36776819,0.0,1.0
2012-05-17,41.61,42.55,41.54,42.53,901400,19.7443473902005,20.1903864804862,19.7111317132643,20.1808962870758,1899645.16217009,0.0,1.0
2012-05-18,41.25,42.23,41.185,41.6,582100,19.5735239088144,20.0385433859208,19.5426807802308,19.7396022934953,1226740.0143102,0.0,1.0
2012-05-21,42.3,42.33,41.19,41.26,691900,20.071759062857,20.0859943529725,19.5450533285834,19.5782690055196,1458136.77358053,0.0,1.0
2012-05-22,42.17,42.84,41.94,42.23,791400,20.0100728056898,20.327994284936,19.900935581471,20.0385433859208,1667826.91517796,0.0,1.0
2012-05-23,42.51,42.51,41.55,41.76,414000,20.1714060936655,20.1714060936655,19.7158768099694,19.815523840778,872479.584134034,0.0,1.0
2012-05-24,42.1,42.59,42.01,42.51,605600,19.9768571287536,20.2093668673068,19.9341512584071,20.1714060936655,1276264.82162216,0.0,1.0
2012-05-25,42.66,42.83,42.08,42.08,444300,20.242582544243,20.3232491882308,19.9673669353433,19.9673669353433,936334.973987323,0.0,1.0
2012-05-29,43.15,43.38,42.85,43.09,610800,20.4750922827962,20.584229507015,20.3327393816412,20.4466217025652,1287223.50238905,0.0,1.0
2012-05-30,42.6,42.805,42.28,42.7,495600,20.214111964012,20.3113864464679,20.0622688694467,20.2615629310637,1044446.57463002,0.0,1.0
2012-05-31,42.48,42.75,42.01,42.57,586200,20.15717080355,20.2852884145895,19.9341512584071,20.1998766738965,1235380.51260718,0.0,1.0
2012-06-01,41.39,41.9392,41.34,41.77,703000,19.6399552626868,19.9005559737346,19.6162297791609,19.8202689374831,1481529.34214064,0.0,1.0
2012-06-04,41.42,41.58,40.89,41.4,467500,19.6541905528023,19.7301121000849,19.4027004274284,19.6447003593919,985227.549716572,0.0,1.0
2012-06-05,41.38,41.7114,41.11,41.15,544400,19.6352101659816,19.7924626707908,19.5070925549421,19.5260729417628,1147289.57875017,0.0,1.0
2012-06-06,42.18,42.39,41.48,41.73,886500,20.014817902395,20.1144649332035,19.6826611330333,19.8012885506625,1868244.3268957,0.0,1.0
2012-06-07,42.24,42.89,42.19,42.66,489500,20.043288482626,20.3517197684618,20.0195629991001,20.242582544243,1031591.199115,0.0,1.0
2012-06-08,42.48,42.6,41.87,42.26,834600,20.15717080355,20.214111964012,19.8677199045348,20.0527786760363,1758868.2630876,0.0,1.0
2012-06-11,41.86,42.88,41.86,42.8,336000,19.8629748078296,20.3469746717567,19.8629748078296,20.3090138981153,708099.372630522,0.0,1.0
2012-06-12,42.19,42.29,41.89,42.07,362300,20.0195629991001,20.0670139661518,19.8772100979451,19.9626218386381,763525.008047733,0.0,1.0
2012-06-13,40.48,42.26,40.35,41.91,1934700,19.2081514625166,20.0527786760363,19.1464652053494,19.8867002913555,4077261.47686984,0.0,1.0
2012-06-14,40.59,40.96,40.28,40.53,612200,19.2603475262734,19.4359161043646,19.1132495284132,19.2318769460424,1290173.91644168,0.0,1.0
2012-06-15,41.13,41.32,40.75,40.75,847000,19.5165827483524,19.6067395857506,19.3362690735561,19.3362690735561,1785000.50183944,0.0,1.0
2012-06-18,41.5,41.59,40.75,40.98,575900,19.6921513264436,19.7348571967901,19.3362690735561,19.4454062977749,1213673.89493428,0.0,1.0
2012-06-19,42.18,42.27,41.63,41.72,704200,20.014817902395,20.0575237727415,19.7538375836108,19.7965434539573,1484058.26847146,0.0,1.0
2012-06-20,42.24,42.3393,41.89,42.24,525700,20.043288482626,20.0904072929083,19.8772100979451,20.043288482626,1107880.4767615,0.0,1.0
2012-06-21,40.74,42.35,40.58,42.35,1088600,19.3315239768509,20.0954845463828,19.2556024295682,20.0954845463828,2294157.66977853,0.0,1.0
2012-06-22,41.15,41.25,40.8,41.02,1159000,19.5260729417628,19.5735239088144,19.3599945570819,19.4643866845956,2442521.34785349,0.0,1.0
2012-06-25,40.4,40.86,40.38,40.69,552500,19.1701906888752,19.3884651373129,19.1607004954649,19.3077984933251,1164359.83148322,0.0,1.0
2012-06-26,40.54,40.6,39.93,40.28,963100,19.2366220427476,19.2650926229786,18.9471711437324,19.1132495284132,2029674.12434659,0.0,1.0
2012-06-27,41.51,41.6,40.56,40.58,662700,19.6968964231488,19.7396022934953,19.2461122361579,19.2556024295682,1396599.56619716,0.0,1.0
2012-06-28,41.86,41.86,41.16,41.26,610300,19.8629748078296,19.8629748078296,19.5308180384679,19.5782690055196,1286169.78308455,0.0,1.0
2012-06-29,43.23,43.27,42.27,42.44,957200,20.5130530564375,20.5320334432582,20.0575237727415,20.1381904167293,2017240.23655338,0.0,1.0
2012-07-02,43.47,43.78,42.89,43.41,517400,20.6269353773615,20.7740333752217,20.3517197684618,20.5984647971305,1090388.73630664,0.0,1.0
2012-07-03,43.48,43.513,43.1701,43.48,278300,20.6316804740667,20.6473392931938,20.4846299271736,20.6316804740667,586500.164890101,0.0,1.0
2012-07-05,44.09,44.21,43.3112,43.5,669100,20.9211313730819,20.9780725335439,20.5515832416835,20.641170667477,1410087.17329489,0.0,1.0
2012-07-06,43.75,43.89,43.2075,43.7,516800,20.7597980851062,20.8262294389786,20.5023765888509,20.7360726015804,1089124.27314123,0.0,1.0
2012-07-09,43.73,43.75,43.04,43.55,713900,20.7503078916959,20.7597980851062,20.4228962190394,20.6648961510029,1504500.42297895,0.0,1.0
2012-07-10,43.18,44.05,42.98,43.97,445500,20.4893275729117,20.9021509862612,20.3944256388083,20.8641902126199,938863.900318145,0.0,1.0
2012-07-11,43.25,43.34,43.0,43.2,627100,20.5225432498479,20.5652491201944,20.4039158322187,20.498817766322,1321574.75171607,0.0,1.0
2012-07-12,43.44,43.57,42.41,42.98,1687000,20.612700087246,20.6743863444132,20.1239551266138,20.3944256388083,3555248.93341575,0.0,1.0
2012-07-13,44.17,44.19,43.39,43.48,779500,20.9590921467232,20.9685823401336,20.5889746037202,20.6316804740667,1642748.39573063,0.0,1.0
2012-07-16,44.02,44.3399,43.56,44.2,853100,20.8879156961457,21.039711339744,20.669641247708,20.9733274368387,1797855.87735446,0.0,1.0
2012-07-17,44.11,44.25,43.66,44.05,907100,20.9306215664922,20.9970529203646,20.7170922147597,20.9021509862612,1911657.56224151,0.0,1.0
2012-07-18,44.63,44.78,43.95,43.96,765800,21.1773665951609,21.2485430457384,20.8547000192096,20.8594451159147,1613876.48678706,0.0,1.0
2012-07-19,44.57,45.1,44.48,44.69,1287100,21.1488960149299,21.4003861403038,21.1061901445834,21.2058371753919,2712484.23366888,0.0,1.0
2012-07-20,43.34,44.35,43.33,44.28,2390100,20.5652491201944,21.0445038874162,20.5605040234892,21.0112882104801,5036989.01941728,0.0,1.0
2012-07-23,42.6,42.8,41.9,42.63,1185600,20.214111964012,20.3090138981153,19.8819551946503,20.2283472541275,2498579.21485341,0.0,1.0
2012-07-24,41.98,42.84,41.6927,42.6,861600,19.9199159682916,20.327994284936,19.7835893399522,20.214111964012,1815769.10553112,0.0,1.0
2012-07-25,42.75,43.63,42.04,43.21,1598800,20.2852884145895,20.7028569246442,19.9483865485226,20.5035628630272,3369372.84810023,0.0,1.0
2012-07-26,42.51,43.7,42.51,43.33,1152600,20.1714060936655,20.7360726015804,20.1714060936655,20.5605040234892,2429033.74075577,0.0,1.0
2012-07-27,44.33,45.07,41.97,42.99,2448600,21.0350136940059,21.3861508501883,19.9151708715865,20.3991707355135,5160274.17804492,0.0,1.0
2012-07-30,43.67,44.56,43.5,44.13,1043900,20.7218373114649,21.1441509182248,20.641170667477,20.9401117599026,2199955.16395536,0.0,1.0
2012-07-31,42.82,43.74,42.6,43.58,1201100,20.3185040915257,20.7550529884011,20.214111964012,20.6791314411184,2531244.51329321,0.0,1.0
2012-08-01,42.22,43.114,42.17,42.94,712500,20.0337982892156,20.4580099346576,20.0100728056898,20.3754452519877,1501550.00892633,0.0,1.0
2012-08-02,42.02,42.5,41.63,41.83,571600,19.9388963551123,20.1666609969603,19.7538375836108,19.8487395177141,1204611.90891549,0.0,1.0
2012-08-03,42.68,43.0,42.5,42.83,443000,20.2520727376533,20.4039158322187,20.1666609969603,20.3232491882308,933595.303795599,0.0,1.0
2012-08-06,43.03,43.24,42.49,42.62,582600,20.4181511223342,20.5177981531427,20.1619159002552,20.2236021574223,1227793.73361471,0.0,1.0
2012-08-07,43.48,43.75,43.01,43.16,591000,20.6316804740667,20.7597980851062,20.4086609289239,20.4798373795014,1245496.21793047,0.0,1.0
2012-08-08,43.06,43.6073,42.81,43.17,940900,20.4323864124497,20.6920855551235,20.3137589948205,20.4845824762065,1982888.98722636,0.0,1.0
2012-08-09,42.66,43.49,42.52,43.13,369800,20.242582544243,20.6364255707719,20.1761511903707,20.4656020893859,779330.797615377,0.0,1.0
2012-08-10,42.93,42.9872,42.3,42.62,441800,20.3707001552825,20.3978421084361,20.071759062857,20.2236021574223,931066.377464775,0.0,1.0
2012-08-13,42.4,42.5299,41.71,42.34,1218400,20.1192100299087,20.1808488361088,19.7917983572521,20.0907394496777,2567703.20122924,0.0,1.0
2012-08-14,42.0,42.38,41.65,42.2,929100,19.929406161702,20.1097198364983,19.7633277770211,20.0243080958053,1958021.21163993,0.0,1.0
2012-08-15,41.19,42.2653,40.96,41.98,1511700,19.5545435219938,20.0650315202749,19.4453533056777,19.9295881780359,3184268.80842122,0.02,1.0
2012-08-16,41.55,41.89,41.26,41.37,1422100,19.7254499475319,19.8868615716513,19.5877753269595,19.6399967347629,2995533.95015931,0.0,1.0
2012-08-17,40.94,41.71,40.87,41.62,1046100,19.4358585042589,19.8014083588823,19.4026266992932,19.7586817524977,2203521.59852447,0.0,1.0
2012-08-20,40.34,41.0,40.19,40.94,1534900,19.1510144616953,19.4643429085153,19.0798034510544,19.4358585042589,3233137.65564975,0.0,1.0
2012-08-21,39.88,40.5,39.72,40.44,1266300,18.9326340290632,19.2269728730456,18.8566756177129,19.1984884687892,2667354.36402976,0.0,1.0
2012-08-22,40.13,40.25,39.37,39.75,1340700,19.051319046798,19.1082878553107,18.6905165928841,18.870917819841,2824071.70169368,0.0,1.0
2012-08-23,40.22,40.31,39.95,40.05,907600,19.0940456531826,19.1367722595671,18.9658658340289,19.0133398411229,1911783.00623344,0.0,1.0
2012-08-24,40.84,40.9,40.15,40.23,1283300,19.388384497165,19.4168689014213,19.0608138482168,19.0987930538919,2703163.43311963,0.0,1.0
2012-08-27,41.23,41.27,40.73,40.91,1196700,19.5735331248313,19.5925227276689,19.3361630893616,19.4216163021307,2520747.82234417,0.0,1.0
2012-08-28,41.56,41.7,40.98,41.16,1060800,19.7301973482413,19.7966609581729,19.4548481070965,19.5403013198656,2234485.91120807,0.0,1.0
2012-08-29,41.56,41.67,41.27,41.52,718900,19.7301973482413,19.7824187560447,19.5925227276689,19.7112077454038,1514302.33933586,0.0,1.0
2012-08-30,41.31,41.55,41.05,41.28,570600,19.6115123305065,19.7254499475319,19.4880799120623,19.5972701283783,1201920.87192244,0.0,1.0
2012-08-31,41.65,41.72,40.96,41.55,500800,19.7729239546259,19.8061557595916,19.4453533056777,19.7254499475319,1054893.04707108,0.0,1.0
2012-09-04,41.55,41.78,41.04,41.59,853800,19.7254499475319,19.834640163848,19.4833325113529,19.7444395503695,1798457.83464315,0.0,1.0
2012-09-05,41.91,41.99,41.42,41.57,651600,19.8963563730701,19.9343355787453,19.6637337383098,19.7349447489507,1372540.55405654,0.0,1.0
2012-09-06,42.09,42.495,41.99,42.01,685400,19.9818095858392,20.1740793145697,19.9343355787453,19.9438303801641,1443737.40907052,0.0,1.0
2012-09-07,41.84,42.19,41.62,42.19,938900,19.8631245681044,20.0292835929332,19.7586817524977,20.0292835929332,1977713.82167539,0.0,1.0
2012-09-10,42.46,42.72,41.77,41.9,884700,20.1574634120868,20.280895830531,19.8298927631386,19.8916089723607,1863546.08375356,0.0,1.0
2012-09-11,42.49,42.6,42.1,42.34,757300,20.171705614215,20.2239270220183,19.9865569865486,20.1004946035741,1595188.70716239,0.0,1.0
2012-09-12,42.61,42.7,42.13,42.14,412700,20.2286744227277,20.2714010291123,20.0007991886768,20.0055465893862,869317.812552384,0.0,1.0
2012-09-13,43.02,43.26,42.59,42.59,623900,20.4233178518129,20.5372554688383,20.2191796213089,20.2191796213089,1314192.83559833,0.0,1.0
2012-09-14,43.37,43.7,43.0401,43.12,541300,20.5894768766417,20.7461411000517,20.4328601272387,20.4707918589068,1140202.88813812,0.0,1.0
2012-09-17,43.63,43.77,43.1352,43.39,1140500,20.7129092950859,20.7793729050174,20.4780079079851,20.5989716780604,2402367.2527647,0.0,1.0
2012-09-18,43.27,43.56,43.03,43.45,661300,20.5420028695477,20.6796774901201,20.4280652525223,20.6274560823168,1392972.78759605,0.0,1.0
2012-09-19,43.78,43.84,43.26,43.34,509600,20.7841203057268,20.8126047099832,20.5372554688383,20.5752346745135,1073429.50636466,0.0,1.0
2012-09-20,43.6,43.99,43.33,43.65,588500,20.6986670929577,20.8838157206241,20.5704872738041,20.7224040965047,1239625.71525825,0.0,1.0
2012-09-21,44.03,44.19,43.62,43.88,1097400,20.9028053234617,20.978763734812,20.7081618943765,20.8315943128207,2311580.73054273,0.0,1.0
2012-09-24,43.74,44.02,43.43,43.88,573500,20.7651307028892,20.8980579227523,20.617961280898,20.8315943128207,1208029.47782601,0.0,1.0
2012-09-25,43.57,44.43,43.43,44.07,928400,20.6844248908295,21.0927013518374,20.617961280898,20.9217949262992,1955596.45547282,0.0,1.0
2012-09-26,43.26,43.81,42.97,43.73,737000,20.5372554688383,20.798362507855,20.3995808482659,20.7603833021798,1552428.46583743,0.0,1.0
2012-09-27,43.8,43.82,43.08,43.36,647300,20.7936151071456,20.8031099085644,20.4518022560692,20.5847294759323,1363482.96599263,0.0,1.0
2012-09-28,41.83,43.88,41.36,43.36,3259200,19.858377167395,20.8315943128207,19.6352493340535,20.5847294759323,6865230.46927726,0.0,1.0
2012-10-01,41.79,42.19,41.19,42.08,2139800,19.8393875645574,20.0292835929332,19.5545435219938,19.9770621851298,4507308.59050058,0.0,1.0
2012-10-02,42.96,43.19,41.88,41.88,1421400,20.3948334475565,20.5040236638726,19.882114170942,19.882114170942,2994059.45907913,0.0,1.0
2012-10-03,42.77,43.14,42.36,42.96,1688800,20.304632834078,20.4802866603256,20.1099894049929,20.3948334475565,3557315.05170455,0.0,1.0
2012-10-04,43.89,44.02,42.92,43.07,1772600,20.8363417135301,20.8980579227523,20.3758438447189,20.4470548553598,3733832.69815934,0.0,1.0
2012-10-05,43.82,44.2,43.75,44.05,599200,20.8031099085644,20.9835111355214,20.7698781035986,20.9123001248804,1262164.36462658,0.0,1.0
2012-10-08,43.33,43.75,43.245,43.74,587600,20.5704872738041,20.7698781035986,20.5301343677742,20.7651307028892,1237729.94101231,0.0,1.0
2012-10-09,42.86,43.48,42.84,43.23,704800,20.3473594404626,20.641698284445,20.3378646390438,20.5230132667101,1484601.87614955,0.0,1.0
2012-10-10,42.62,42.93,42.42,42.86,978200,20.2334218234371,20.3805912454283,20.1384738092492,20.3473594404626,2060495.96374786,0.0,1.0
2012-10-11,42.99,43.13,42.67,43.0,971400,20.4090756496847,20.4755392596162,20.2571588269841,20.4138230503941,2046172.33611191,0.0,1.0
2012-10-12,43.13,43.29,42.77,42.91,1000900,20.4755392596162,20.5514976709665,20.304632834078,20.3710964440095,2108311.60306198,0.0,1.0
2012-10-15,43.18,43.52,42.9,43.14,444300,20.4992762631632,20.6606878872826,20.3663490433001,20.4802866603256,935880.552742969,0.0,1.0
2012-10-16,43.47,43.49,43.17,43.25,366400,20.6369508837356,20.6464456851544,20.4945288624538,20.5325080681289,771790.7596782,0.0,1.0
2012-10-17,43.83,43.95,43.35,43.45,669500,20.8078573092738,20.8648261177865,20.5799820752229,20.6274560823168,1410245.39739234,0.0,1.0
2012-10-18,43.55,43.96,43.43,43.75,437200,20.6749300894107,20.8695735184959,20.617961280898,20.7698781035986,920925.000358379,0.0,1.0
2012-10-19,43.42,43.59,43.25,43.5,1079600,20.6132138801886,20.6939196922483,20.5325080681289,20.6511930858638,2274086.52878981,0.0,1.0
2012-10-22,43.42,43.52,43.2,43.42,786400,20.6132138801886,20.6606878872826,20.508771064582,20.6132138801886,1656485.40778094,0.0,1.0
2012-10-23,43.04,43.15,42.5,43.0,864900,20.4328126532317,20.485034061035,20.1764530149244,20.4138230503941,1821839.050343,0.0,1.0
2012-10-24,42.7,43.23,42.47,43.17,816800,20.2714010291123,20.5230132667101,20.1622108127962,20.4945288624538,1720520.44897695,0.0,1.0
2012-10-25,42.93,43.14,42.75,42.99,720700,20.3805912454283,20.4802866603256,20.2951380326592,20.4090756496847,1518093.88782773,0.0,1.0
2012-10-26,43.06,43.09,42.56,42.96,601700,20.4423074546504,20.4565496567786,20.2049374191807,20.3948334475565,1267430.40419862,0.0,1.0
2012-10-31,42.75,43.06,42.15,42.81,872900,20.2951380326592,20.4423074546504,20.0102939900956,20.3236224369156,1838690.37697353,0.0,1.0
2012-11-01,43.9,44.21,42.04,42.84,1280900,20.8410891142395,20.9882585362307,19.9580725822923,20.3378646390438,2698108.03513048,0.0,1.0
2012-11-02,43.27,44.11,43.25,43.92,595100,20.5420028695477,20.9407845291368,20.5325080681289,20.8505839156583,1253528.05972843,0.0,1.0
2012-11-05,42.94,43.4657,42.88,43.36,388600,20.3853386461377,20.6349095014306,20.3568542418814,20.5847294759323,818553.191077917,0.0,1.0
2012-11-06,43.23,43.63,42.75,42.91,771000,20.5230132667101,20.7129092950859,20.2951380326592,20.3710964440095,1624046.60401718,0.0,1.0
2012-11-07,42.1,43.1675,42.1,43.02,712000,19.9865569865486,20.4933420122764,19.9865569865486,20.4233178518129,1499768.07011703,0.0,1.0
2012-11-08,41.5,42.276,41.5,42.12,699000,19.701712943985,20.070111239034,19.701712943985,19.9960517879674,1472384.66434242,0.0,1.0
2012-11-09,41.46,41.74,41.01,41.42,884000,19.6827233411474,19.8156505610104,19.4690903092247,19.6637337383098,1862071.59267339,0.0,1.0
2012-11-12,41.77,42.05,41.56,41.57,240300,19.8298927631386,19.9628199830016,19.7301973482413,19.7349447489507,506171.723664497,0.0,1.0
2012-11-13,41.89,42.31,41.57,41.57,522000,19.8868615716513,20.0862524014459,19.7349447489507,19.7349447489507,1099549.06264198,0.0,1.0
2012-11-14,41.4,42.37,41.25,41.91,1132500,19.6637337383098,20.1244540698596,19.5924883262145,19.9059681394339,2384364.0594388,0.02,1.0
2012-11-15,41.42,41.6,41.13,41.37,455300,19.6732331265892,19.7587276211036,19.5354919965382,19.6494846558908,958588.040849875,0.0,1.0
2012-11-16,41.88,41.96,41.14,41.4,730000,19.8917190570149,19.9297166101324,19.5402416906779,19.6637337383098,1536941.07142633,0.0,1.0
2012-11-19,42.45,42.59,41.99,42.22,941900,20.1624516229771,20.2289473409327,19.9439656925514,20.0532086577643,1983075.06188556,0.0,1.0
2012-11-20,41.98,42.5,41.935,42.35,816800,19.9392159984118,20.1862000936755,19.9178423747832,20.1149546815802,1719689.6810151,0.0,1.0
2012-11-21,42.49,42.5,41.99,42.06,601700,20.1814503995359,20.1862000936755,19.9439656925514,19.9772135515293,1266818.41462633,0.0,1.0
2012-11-23,43.28,43.28,42.25,42.67,176000,20.5566762365712,20.5566762365712,20.0674577401833,20.2669448940503,370550.176124705,0.0,1.0
2012-11-26,43.75,44.05,43.11,43.11,816900,20.7799118611366,20.9224026853272,20.4759314361965,20.4759314361965,1719900.2208879,0.0,1.0
2012-11-27,43.43,44.02,43.0675,43.51,613600,20.6279216486666,20.9081536029082,20.4557452361029,20.6659192017841,1291872.65948931,0.0,1.0
2012-11-28,43.67,44.14,43.1821,43.33,1033000,20.7419143080191,20.9651499325844,20.5101767309437,20.5804247072697,2174876.88600466,0.0,1.0
2012-11-29,43.86,44.05,43.65,43.86,341700,20.8321584966732,20.9224026853272,20.7324149197397,20.8321584966732,719414.745351201,0.0,1.0
2012-11-30,43.91,44.25,43.5158,44.03,442100,20.8559069673716,21.017396568121,20.6686740243851,20.9129032970479,930796.777640522,0.0,1.0
2012-12-03,43.48,44.1,43.03,44.1,426600,20.651670119365,20.9461511560257,20.437933883079,20.9461511560257,898163.097356812,0.0,1.0
2012-12-04,44.04,44.07,43.16,43.33,550800,20.9176529911876,20.9319020736066,20.499679906895,20.5804247072697,1159653.61937208,0.0,1.0
2012-12-05,44.46,44.6,43.75,44.1,486400,21.1171401450545,21.1836358630101,20.7799118611366,20.9461511560257,1024065.94129009,0.0,1.0
2012-12-06,44.43,44.59,43.83,44.37,398500,21.1028910626354,21.1788861688704,20.8179094142541,21.0743928977973,839001.393100538,0.0,1.0
2012-12-07,44.48,44.82,44.43,44.69,268300,21.1266395333338,21.2881291340832,21.1028910626354,21.2263831102673,564878.478717377,0.0,1.0
2012-12-10,44.11,44.32,42.99,44.0,1409300,20.9509008501654,21.0506444270988,20.4189351065203,20.8986542146288,2967138.42734401,0.0,1.0
2012-12-11,44.77,44.95,44.28,44.4,985900,21.2643806633848,21.3498751578992,21.0316456505401,21.0886419802163,2075712.60591674,0.0,1.0
2012-12-12,44.99,45.315,44.85,44.98,409100,21.368873934458,21.5232389939978,21.3023782165023,21.3641242403183,861318.619617138,0.0,1.0
2012-12-13,44.71,45.3,44.52,44.99,260000,21.2358824985467,21.5161144527883,21.1456383098926,21.368873934458,547403.669275131,0.0,1.0
2012-12-14,44.24,44.94,44.2,44.7,503800,21.0126468739813,21.3451254637595,20.9936480974226,21.231132804407,1060699.87915697,0.0,1.0
2012-12-17,44.68,44.85,44.23,44.23,402800,21.2216334161276,21.3023782165023,21.0078971798416,21.0078971798416,848054.607630858,0.0,1.0
2012-12-18,45.53,45.58,44.51,44.51,625200,21.6253574180011,21.6491058886996,21.1408886157529,21.1408886157529,1316295.28473389,0.0,1.0
2012-12-19,45.4,45.8101,45.39,45.71,470000,21.5636113941852,21.7583963508538,21.5588617000455,21.7108519125155,989537.402151198,0.0,1.0
2012-12-20,45.68,45.7,45.15,45.43,456200,21.6966028300964,21.7061022183758,21.444869040693,21.5778604766042,960482.89970506,0.0,1.0
2012-12-21,44.85,45.28,44.8,45.0,916700,21.3023782165023,21.5066150645089,21.2786297458039,21.3736236285976,1930019.01394044,0.0,1.0
2012-12-24,44.75,44.86,44.52,44.8,123400,21.2548812751054,21.307127910642,21.1456383098926,21.2786297458039,259806.20303289,0.0,1.0
2012-12-26,44.47,44.89,44.44,44.89,263300,21.1218898391942,21.3213769930611,21.1076407567751,21.3213769930611,554351.485077469,0.0,1.0
2012-12-27,44.82,44.935,44.29,44.5,333100,21.2881291340832,21.3427506166897,21.0363953446798,21.1361389216132,701308.316290564,0.0,1.0
2012-12-28,44.59,45.12,44.5,44.62,303700,21.1788861688704,21.4306199582739,21.1361389216132,21.1931352512895,639409.593687914,0.0,1.0
2012-12-31,45.3,45.32,44.35,44.36,379500,21.5161144527883,21.5256138410677,21.0648935095179,21.0696432036576,798998.817268893,0.0,1.0
2013-01-02,46.13,46.32,45.645,46.18,614400,21.9103390663824,22.0005832550365,21.6799789006075,21.9340875370809,1293556.9784717,0.0,1.0
2013-01-03,46.37,46.715,45.91,46.02,877300,22.0243317257349,22.1881961735542,21.8058457953093,21.8580924308459,1847066.30405798,0.0,1.0
2013-01-04,47.2,47.31,46.0201,46.51,756800,22.4185563393291,22.4708029748657,21.8581399277872,22.0908274436906,1593365.75733623,0.0,1.0
2013-01-07,45.95,47.2,45.79,47.0,998800,21.824844571868,22.4185563393291,21.748849465633,22.3235624565353,2102872.2495077,0.0,1.0
2013-01-08,46.07,46.46,45.59,45.78,1069000,21.8818409015443,22.0670789729921,21.6538555828393,21.7440997714933,2250671.24021198,0.0,1.0
2013-01-09,48.86,50.17,48.13,50.17,3570800,23.2070055665173,23.8292154988165,22.8602778943201,23.8292154988165,7517957.77787555,0.0,1.0
2013-01-10,49.1,49.15,48.61,49.15,1029000,23.3209982258699,23.3447466965683,23.0882632130251,23.3447466965683,2166455.29109273,0.0,1.0
2013-01-11,49.02,49.13,48.78,49.0,514600,23.2830006727524,23.3352473082889,23.1690080133998,23.273501284473,1083438.18541916,0.0,1.0
2013-01-14,49.42,49.43,49.0,49.17,673300,23.4729884383399,23.4777381324796,23.273501284473,23.3542460848477,1417564.96354979,0.0,1.0
2013-01-15,49.85,49.87,48.62,48.62,868800,23.6772252863465,23.6867246746259,23.0930129071648,23.0930129071648,1829170.41487013,0.0,1.0
2013-01-16,49.51,50.0,49.45,49.52,849400,23.5157356855971,23.7484706984418,23.487237520759,23.5204853797368,1788325.67954729,0.0,1.0
2013-01-17,49.65,50.73,49.58,50.09,1401100,23.5822314035527,24.0951983706391,23.5489835445749,23.791217945699,2949874.15777457,0.0,1.0
2013-01-18,50.08,50.1,49.52,49.69,971800,23.7864682515593,23.7959676398387,23.5204853797368,23.6012301801115,2046026.48385221,0.0,1.0
2013-01-22,50.23,50.23,49.78,49.97,545800,23.8577136636547,23.8577136636547,23.6439774273687,23.7342216160228,1149126.62573218,0.0,1.0
2013-01-23,49.57,50.16,49.57,50.09,639300,23.5442338504352,23.8244658046768,23.5442338504352,23.791217945699,1345981.40679843,0.0,1.0
2013-01-24,49.67,49.93,49.44,49.53,1123400,23.5917307918321,23.715222839464,23.4824878266193,23.5252350738765,2365204.93101417,0.0,1.0
2013-01-25,49.88,49.98,49.55,49.79,517900,23.6914743687656,23.7389713101624,23.5347344621558,23.6487271215084,1090386.0012215,0.0,1.0
2013-01-28,49.74,50.1,49.65,49.91,839800,23.6249786508099,23.7959676398387,23.5822314035527,23.7057234511846,1768113.85175868,0.0,1.0
2013-01-29,49.47,49.66,49.27,49.6,671000,23.4967369090383,23.5869810976924,23.4017430262446,23.5584829328543,1412722.54647544,0.0,1.0
2013-01-30,49.27,49.43,49.13,49.43,598600,23.4017430262446,23.4777381324796,23.3352473082889,23.4777381324796,1260291.67856959,0.0,1.0
2013-01-31,49.26,49.36,48.87,49.27,419400,23.3969933321049,23.4444902735018,23.211755260657,23.4017430262446,883004.226515346,0.0,1.0
2013-02-01,49.25,49.49,49.01,49.42,480500,23.3922436379652,23.5062362973177,23.2782509786127,23.4729884383399,1011644.088795,0.0,1.0
2013-02-04,48.8,49.42,48.75,49.04,482200,23.1785074016792,23.4729884383399,23.1547589309808,23.2925000610317,1015223.26663257,0.0,1.0
2013-02-05,49.6,49.63,48.89,49.09,550900,23.5584829328543,23.5727320152734,23.2212546489364,23.3162485317302,1159864.15924488,0.0,1.0
2013-02-06,49.86,49.89,49.21,49.52,407400,23.6819749804862,23.6962240629052,23.3732448614064,23.5204853797368,857739.441779571,0.0,1.0
2013-02-07,49.56,50.03,49.19,49.74,492900,23.5394841562955,23.7627197808609,23.3637454731271,23.6249786508099,1037751.03302197,0.0,1.0
2013-02-08,49.94,50.1,49.49,49.54,434100,23.7199725336037,23.7959676398387,23.5062362973177,23.5299847680162,913953.587816671,0.0,1.0
2013-02-11,49.93,50.1,49.7,49.82,459000,23.715222839464,23.7959676398387,23.6059798742512,23.6629762039274,966378.016143405,0.0,1.0
2013-02-12,49.57,49.94,49.495,49.81,588700,23.5442338504352,23.7199725336037,23.5086111443876,23.6582265097877,1239448.23116258,0.0,1.0
2013-02-13,49.8,49.8,48.992,49.5,563200,23.6629762039274,23.6629762039274,23.2790467908195,23.5204281545062,1185284.54570921,0.02,1.0
2013-02-14,49.92,50.21,49.631,49.64,456200,23.7199954236959,23.8577918714698,23.5826741360868,23.5869505775694,960097.318452668,0.0,1.0
2013-02-15,50.13,50.435,49.67,49.81,486100,23.8197790582908,23.9647029085357,23.6012053825116,23.6677278055748,1023023.46887295,0.0,1.0
2013-02-19,51.0,51.24,50.12,50.2,1356700,24.2331684016124,24.3472068411494,23.8150274566434,23.8530402698224,2855247.76840144,0.0,1.0
2013-02-20,50.3,51.11,50.29,51.11,638400,23.9005562862962,24.2854360197336,23.8958046846488,24.2854360197336,1343546.97084652,0.0,1.0
2013-02-21,49.31,50.085,48.49,50.0,660600,23.4301477232061,23.7983968508776,23.0405163881213,23.7580082368749,1390268.05911844,0.0,1.0
2013-02-22,49.68,50.2,49.23,49.71,559200,23.6059569841589,23.8530402698224,23.3921349100271,23.6202117891011,1176866.33160616,0.0,1.0
2013-02-25,48.88,49.91,48.87,49.91,457100,23.2258288523689,23.7152438220486,23.2210772507216,23.7152438220486,961991.416625855,0.0,1.0
2013-02-26,49.08,49.2,48.57,49.07,562800,23.3208608853164,23.3778801050849,23.0785292013003,23.3161092836691,1184442.72429891,0.0,1.0
2013-02-27,49.2,49.33,48.58,49.03,950000,23.3778801050849,23.4396509265008,23.0832808029477,23.2971028770796,1999325.84947399,0.0,1.0
2013-02-28,48.21,49.27,47.98,49.18,1288000,22.9074715419948,23.4111413166166,22.7981847041052,23.3683769017902,2710664.94118158,0.0,1.0
2013-03-01,48.03,48.3,47.4801,48.0,1169000,22.8219427123421,22.9502359568212,22.5606521377529,22.8076879073999,2460223.07161588,0.0,1.0
2013-03-04,48.22,48.24,47.74,47.92,697700,22.9122231436422,22.9217263469369,22.6841462645682,22.7696750942209,1468346.99492421,0.0,1.0
2013-03-05,48.37,48.85,48.2986,48.4,533000,22.9834971683528,23.2115740474268,22.9495707325906,22.9977519732949,1121727.0292312,0.0,1.0
2013-03-06,47.5,48.645,47.49,48.53,785500,22.5701078250312,23.1141662136556,22.5653562233838,23.0595227947108,1653126.79448612,0.0,1.0
2013-03-07,47.29,47.5399,46.99,47.4,1108000,22.4703241904363,22.5890667156042,22.3277761410151,22.5225918085574,2331845.3065444,0.0,1.0
2013-03-08,47.36,47.69,47.25,47.63,566900,22.5035854019679,22.6603882563313,22.4513177838468,22.6318786464471,1193071.39375453,0.0,1.0
2013-03-11,47.64,47.89,47.23,47.35,391300,22.6366302480944,22.7554202892788,22.4418145805521,22.4988338003206,823511.794630709,0.0,1.0
2013-03-12,48.11,48.16,47.386,47.68,732400,22.8599555255211,22.8837135337579,22.5159395662511,22.6556366546839,1541375.00226815,0.0,1.0
2013-03-13,48.65,48.82,48.14,48.14,809800,23.1165420144793,23.1973192424847,22.8742103304632,22.8742103304632,1704267.44516214,0.0,1.0
2013-03-14,48.67,49.1,48.49,48.79,376700,23.1260452177741,23.3303640886112,23.0405163881213,23.1830644375426,792785.313154579,0.0,1.0
2013-03-15,47.93,48.6,47.37,48.53,1263200,22.7744266958683,23.0927840062424,22.5083370036153,23.0595227947108,2658472.01374268,0.0,1.0
2013-03-18,47.26,47.66,46.97,47.4,634200,22.4560693854942,22.6461334513892,22.3182729377203,22.5225918085574,1334707.84603832,0.0,1.0
2013-03-19,47.39,47.55,46.87,47.26,512000,22.5178402069101,22.5938658332681,22.2707569212466,22.4560693854942,1077531.40519019,0.0,1.0
2013-03-20,47.77,47.8599,47.35,47.54,376200,22.6984010695103,22.7411179683202,22.4988338003206,22.5891142316207,791733.0363917,0.0,1.0
2013-03-21,48.28,48.38,47.51,47.51,744700,22.9407327535264,22.9882487700002,22.5748594266786,22.5748594266786,1567261.01063503,0.0,1.0
2013-03-22,48.45,48.57,47.88,48.35,592000,23.0215099815318,23.0785292013003,22.7506686876314,22.9739939650581,1245895.68725116,0.0,1.0
2013-03-25,48.9,48.95,48.34,48.62,472100,23.2353320556637,23.2590900639006,22.9692423634107,23.1022872095372,993559.719512284,0.0,1.0
2013-03-26,49.4,49.48,48.95,49.1,573500,23.4729121380324,23.5109249512114,23.2590900639006,23.3303640886112,1206961.44702456,0.0,1.0
2013-03-27,49.43,49.47,48.65,49.08,642500,23.4871669429746,23.5061733495641,23.1165420144793,23.3208608853164,1352175.64030214,0.0,1.0
2013-03-28,49.66,49.77,49.12,49.41,697800,23.5964537808642,23.6487213989853,23.3398672919059,23.4776637396798,1468557.45027679,0.0,1.0
2013-04-01,49.14,49.9,48.83,49.76,870400,23.3493704952007,23.7104922204012,23.2020708441321,23.6439697973379,1831803.38882333,0.0,1.0
2013-04-02,49.01,49.29,48.71,49.2,809400,23.2875996737848,23.4206445199113,23.1450516243636,23.3778801050849,1703425.62375184,0.0,1.0
2013-04-03,44.52,46.77,44.15,45.8,5414500,21.1541305341134,22.2232409047728,20.9783212731606,21.7623355449774,11395105.0652389,0.0,1.0
2013-04-04,44.69,44.85,43.7322,44.47,1579200,21.2349077621188,21.3109333884768,20.7797993563332,21.1303725258766,3323510.9278835,0.0,1.0
2013-04-05,44.44,44.5,44.03,44.1,1223200,21.1161177209344,21.1446273308187,20.9213020533921,20.9545632649237,2574289.8727122,0.0,1.0
2013-04-08,45.2,45.23,44.31,44.4,1056500,21.4772394461349,21.4914942510771,21.0543468995186,21.0971113143449,2223460.79996766,0.0,1.0
2013-04-09,45.55,46.41,45.53,46.1,1396300,21.6435455037931,22.0521832454673,21.6340423004983,21.9048835943987,2938588.08802161,0.0,1.0
2013-04-10,46.09,46.31,45.56,45.57,803700,21.9001319927513,22.0046672289936,21.6482971054404,21.6530487070878,1691429.668655,0.0,1.0
2013-04-11,46.35,46.39,46.06,46.1,624300,22.0236736355831,22.0426800421726,21.8858771878092,21.9048835943987,1313872.76613327,0.0,1.0
2013-04-12,45.54,46.31,45.37,46.3,573600,21.6387939021457,22.0046672289936,21.5580166741403,21.9999156273462,1207171.90237714,0.0,1.0
2013-04-15,44.54,45.345,44.53,45.24,838300,21.1636337374082,21.5461376700219,21.1588821357608,21.4962458527244,1764247.22064636,0.0,1.0
2013-04-16,45.22,45.26,44.5,44.83,724300,21.4867426494297,21.5057490560192,21.1446273308187,21.3014301851821,1524328.11870948,0.0,1.0
2013-04-17,45.0,45.04,44.29,44.94,876300,21.3822074131874,21.4012138197769,21.0448436962238,21.3536978033032,1844220.25462533,0.0,1.0
2013-04-18,44.64,45.19,44.42,45.15,934900,21.2111497538819,21.4724878444876,21.1066145176397,21.4534814378981,1967547.09123499,0.0,1.0
2013-04-19,44.76,45.03,44.3,44.8,959700,21.2681689736504,21.3964622181296,21.0495952978712,21.2871753802399,2019740.01867388,0.0,1.0
2013-04-22,45.27,45.31,44.37,44.83,695100,21.5105006576666,21.5295070642561,21.0828565094028,21.3014301851821,1462875.15575723,0.0,1.0
2013-04-23,45.93,45.97,45.28,45.51,830300,21.8241063663933,21.8431127729828,21.5152522593139,21.6245390972036,1747410.79244027,0.0,1.0
2013-04-24,45.82,46.07,45.65,46.0,805900,21.7718387482722,21.8906287894566,21.6910615202668,21.8573675779249,1696059.68641167,0.0,1.0
2013-04-25,45.74,46.14,45.6298,45.86,418200,21.7338259350932,21.9238900009882,21.6814632849391,21.7908451548617,880124.284473707,0.0,1.0
2013-04-26,45.92,45.92,45.5,45.64,540700,21.8193547647459,21.8193547647459,21.6197874955562,21.6863099186194,1137932.09137957,0.0,1.0
2013-04-29,46.11,46.22,45.77,45.99,600500,21.9096351960461,21.9619028141672,21.7480807400353,21.8526159762776,1263784.39222014,0.0,1.0
2013-04-30,46.4,46.97,45.27,45.27,938900,22.0474316438199,22.3182729377203,21.5105006576666,21.5105006576666,1975965.30533803,0.0,1.0
2013-05-01,46.74,46.815,45.88,46.07,979000,22.2089860998307,22.244623112186,21.8003483581564,21.8906287894566,2060357.90172109,0.0,1.0
2013-05-02,46.89,47.16,46.78,46.81,667600,22.2802601245413,22.4085533690204,22.2279925064202,22.2422473113623,1404999.93379877,0.0,1.0
2013-05-03,46.9,47.52,46.86,47.17,797600,22.2850117261887,22.5796110283259,22.2660053195992,22.4133049706678,1678591.89214784,0.0,1.0
2013-05-06,47.08,47.38,46.77,46.9,982500,22.3705405558414,22.5130886052627,22.2232409047728,22.2850117261887,2067723.83906126,0.0,1.0
2013-05-07,47.15,47.4399,47.03,47.26,836300,22.4038017673731,22.5415506991305,22.3467825476046,22.4560693854942,1760038.11359484,0.0,1.0
2013-05-08,47.18,47.36,47.04,47.2,469400,22.4180565723152,22.5035854019679,22.3515341492519,22.4275597756099,987877.424992726,0.0,1.0
2013-05-09,46.95,47.31,46.88,47.2,356900,22.3087697344256,22.4798273937311,22.2755085228939,22.4275597756099,751115.15334449,0.0,1.0
2013-05-10,46.78,47.21,46.67,46.96,493100,22.2279925064202,22.4323113772573,22.1757248882991,22.3135213360729,1037755.34355329,0.0,1.0
2013-05-13,46.56,46.8,46.25,46.8,542000,22.1234572701779,22.2374957097149,21.9761576191093,22.2374957097149,1140668.01096306,0.0,1.0
2013-05-14,47.27,47.38,46.48,46.48,450400,22.4608209871416,22.5130886052627,22.0854444569989,22.0854444569989,947890.908003245,0.0,1.0
2013-05-15,46.63,47.35,46.51,47.09,963200,22.1662216850043,22.5084837397588,22.1091780092119,22.3848891088753,2026236.88593644,0.02,1.0
2013-05-16,46.76,47.66,46.45,46.52,1038300,22.2280190004461,22.6558465688892,22.0806561713157,22.1139316488613,2184221.09496243,0.0,1.0
2013-05-17,47.38,47.685,46.69,46.78,767400,22.5227446587069,22.6677306680127,22.1947435229005,22.2375262797448,1614341.9707928,0.0,1.0
2013-05-20,47.28,47.5,47.135,47.22,670100,22.4752082622133,22.5797883344994,22.4062804872974,22.446686424317,1409656.70397218,0.0,1.0
2013-05-21,47.4,47.73,47.16,47.25,839300,22.5322519380057,22.6891220464348,22.4181645864208,22.4609473432651,1765594.49581235,0.0,1.0
2013-05-22,46.98,47.76,46.78,47.37,755300,22.3325990727322,22.7033829653829,22.2375262797448,22.5179910190576,1588887.79064348,0.0,1.0
2013-05-23,46.97,47.24,46.48,46.59,1145000,22.3278454330828,22.4561937036158,22.0949170902638,22.1472071264068,2408680.68355194,0.0,1.0
2013-05-24,47.1,47.11,46.478,46.82,509100,22.3896427485246,22.394396388174,22.0939663623339,22.2565408383423,1070968.85239851,0.0,1.0
2013-05-28,46.88,47.96,46.86,47.51,532900,22.2850626762385,22.7984557583703,22.2755553969398,22.5845419741487,1121035.75219636,0.0,1.0
2013-05-29,48.0,48.13,46.775,46.85,1258400,22.8174703169678,22.8792676324096,22.2351494599202,22.2708017572904,2647234.73552992,0.0,1.0
2013-05-30,48.7,48.91,48.0,48.06,927900,23.1502250924236,23.2500515250603,22.8174703169678,22.845992154864,1951977.99674047,0.0,1.0
2013-05-31,47.96,48.72,47.87,48.45,668400,22.7984557583703,23.1597323717223,22.755673001526,23.0313841011893,1406080.49684377,0.0,1.0
2013-06-03,48.14,48.18,47.35,47.91,826300,22.8840212720589,22.9030358306564,22.5084837397588,22.7746875601235,1738247.02953622,0.0,1.0
2013-06-04,47.62,48.33,47.39,48.09,858700,22.6368320102918,22.9743404253969,22.5274982983563,22.8602530738121,1806405.33010135,0.0,1.0
2013-06-05,47.13,47.78,47.11,47.46,759500,22.4039036674727,22.7128902446817,22.394396388174,22.5607737759019,1597723.12590192,0.0,1.0
2013-06-06,47.14,47.15,46.75,46.95,635200,22.4086573071221,22.4134109467715,22.2232653607967,22.3183381537841,1336239.27527702,0.0,1.0
2013-06-07,47.25,47.78,47.11,47.48,755000,22.4609473432651,22.7128902446817,22.394396388174,22.5702810552006,1588256.69526788,0.0,1.0
2013-06-10,47.68,48.0,47.128,47.32,692100,22.665353848188,22.8174703169678,22.4029529395429,22.4942228208107,1455937.03151642,0.0,1.0
2013-06-11,47.79,48.0,47.02,47.31,955100,22.717643884331,22.8174703169678,22.3516136313297,22.4894691811614,2009197.31079516,0.0,1.0
2013-06-12,47.7,48.0,47.61,47.93,610100,22.6748611274867,22.8174703169678,22.6320783706424,22.7841948394222,1283437.62885156,0.0,1.0
2013-06-13,48.43,48.52,47.145,47.62,922100,23.0218768218906,23.0646595787349,22.4110341269468,22.6368320102918,1939776.81947881,0.0,1.0
2013-06-14,48.16,48.76,48.15,48.51,627800,22.8935285513577,23.1787469303198,22.8887749117083,23.0599059390855,1320672.25601214,0.0,1.0
2013-06-17,48.38,48.6,48.25,48.47,533100,22.9981086236438,23.1026886959299,22.936311308202,23.0408913804881,1121456.48244676,0.0,1.0
2013-06-18,48.9,48.94,48.35,48.51,442700,23.2452978854109,23.2643124440084,22.9838477046957,23.0599059390855,931286.409265017,0.0,1.0
2013-06-19,47.97,48.75,47.93,48.68,617100,22.8032093980197,23.1739932906704,22.7841948394222,23.1407178131248,1298163.18761563,0.0,1.0
2013-06-20,46.72,47.8,46.72,47.56,452200,22.2090044418486,22.7223975239804,22.2090044418486,22.6083101723956,951271.096159116,0.0,1.0
2013-06-21,45.87,47.1,45.78,47.0,1499100,21.8049450716523,22.3896427485246,21.762162314808,22.3421063520309,3153583.59188883,0.0,1.0
2013-06-24,45.81,46.06,44.84,45.65,999800,21.7764232337561,21.8952642249903,21.3153201877674,21.7003649993662,2103230.52176003,0.0,1.0
2013-06-25,46.01,46.27,45.91,46.11,437300,21.8714960267435,21.9950906576271,21.8239596302498,21.9190324232372,919926.692504159,0.0,1.0
2013-06-26,46.32,46.62,46.0,46.45,380700,22.0188588558739,22.1614680453549,21.8667423870941,22.0806561713157,800860.031640369,0.0,1.0
2013-06-27,46.94,47.11,46.4,46.57,411500,22.3135845141347,22.394396388174,22.0568879730688,22.1376998471081,865652.490202292,0.0,1.0
2013-06-28,46.32,46.89,46.1,46.87,1178200,22.0188588558739,22.2898163158879,21.9142787835878,22.2803090365892,2478521.90511868,0.0,1.0
2013-07-01,46.73,47.11,46.425,46.5,693200,22.213758081498,22.394396388174,22.0687720721923,22.1044243695625,1458251.04789363,0.0,1.0
2013-07-02,46.59,47.11,46.36,46.78,599100,22.1472071264068,22.394396388174,22.0378734144714,22.2375262797448,1260297.46507945,0.0,1.0
2013-07-03,46.46,46.75,46.19,46.59,413100,22.0854098109651,22.2232653607967,21.9570615404321,22.1472071264068,869018.332205506,0.0,1.0
2013-07-05,47.01,47.03,46.62,46.77,456100,22.3468599916803,22.356367270979,22.1614680453549,22.2327726400955,959475.336041956,0.0,1.0
2013-07-08,47.54,47.83,47.22,47.24,715600,22.5988028930968,22.7366584429285,22.446686424317,22.4561937036158,1505372.83593866,0.0,1.0
2013-07-09,47.73,47.98,47.59,47.75,722800,22.6891220464348,22.807963037669,22.6225710913437,22.6986293257336,1520519.12495314,0.0,1.0
2013-07-10,47.74,47.97,47.54,47.73,736000,22.6938756860842,22.8032093980197,22.5988028930968,22.6891220464348,1548287.32147967,0.0,1.0
2013-07-11,48.08,48.5,47.85,48.14,642700,22.8554994341627,23.0551522994362,22.7461657222272,22.8840212720589,1352016.6596671,0.0,1.0
2013-07-12,48.02,48.46,47.89,48.06,487800,22.8269775962665,23.0361377408387,22.7651802808247,22.845992154864,1026161.08073069,0.0,1.0
2013-07-15,47.99,48.37,47.91,47.99,433600,22.8127166773184,22.9933549839944,22.7746875601235,22.8127166773184,912143.182871721,0.0,1.0
2013-07-16,47.81,48.06,47.71,48.0,466500,22.7271511636298,22.845992154864,22.6796147671361,22.8174703169678,981353.309062863,0.0,1.0
2013-07-17,47.94,48.1,47.775,48.0,982600,22.7889484790716,22.8650067134615,22.710513424857,22.8174703169678,2067047.72022544,0.0,1.0
2013-07-18,48.28,48.605,47.88,47.95,655000,22.9505722271501,23.1050655157545,22.7604266411753,22.7937021187209,1377891.57006683,0.0,1.0
2013-07-19,48.34,48.5,48.115,48.19,700000,22.9790940650463,23.0551522994362,22.8721371729355,22.9077894703058,1472555.8764073,0.0,1.0
2013-07-22,48.99,49.26,48.35,48.4,796300,23.2880806422552,23.4164289127882,22.9838477046957,23.0076159029425,1675137.49197591,0.0,1.0
2013-07-23,49.41,49.75,48.85,49.25,837500,23.4877335075287,23.6493572556072,23.2215296871641,23.4116752731388,1761807.92355873,0.0,1.0
2013-07-24,48.94,49.65,48.83,49.64,1329200,23.2643124440084,23.6018208591135,23.2120224078653,23.5970672194642,2796173.24417226,0.0,1.0
2013-07-25,48.68,49.2,48.58,48.81,1392100,23.1407178131248,23.387907074892,23.0931814166311,23.2025151285666,2928492.90792372,0.0,1.0
2013-07-26,46.17,46.65,44.96,45.82,3427600,21.9475542611334,22.1757289643031,21.3723638635598,21.7811768734055,7210475.03139093,0.0,1.0
2013-07-29,45.89,46.25,45.39,46.04,1282000,21.8144523509511,21.9855833783283,21.5767703684826,21.8857569456916,2696880.90507736,0.0,1.0
2013-07-30,46.85,46.935,45.86,46.06,877600,22.2708017572904,22.31120769431,21.800191432003,21.8952642249903,1846164.33876435,0.0,1.0
2013-07-31,46.31,47.47,46.27,47.04,1028200,22.0141052162245,22.5655274155512,21.9950906576271,22.3611209106284,2162974.21731712,0.0,1.0
2013-08-01,48.5,48.61,47.16,47.21,1780200,23.0551522994362,23.1074423355792,22.4181645864208,22.4419327846677,3744919.95882896,0.0,1.0
2013-08-02,48.23,48.96,48.1,48.55,574000,22.9268040289032,23.2738197233071,22.8650067134615,23.078920497683,1207495.81865399,0.0,1.0
2013-08-05,48.36,48.48,48.07,48.09,311600,22.988601344345,23.0456450201374,22.8507457945133,22.8602530738121,655497.73012645,0.0,1.0
2013-08-06,48.46,48.5,48.03,48.27,512900,23.0361377408387,23.0551522994362,22.8317312359159,22.9458185875007,1078962.72715615,0.0,1.0
2013-08-07,47.7,48.44,47.57,48.44,546200,22.6748611274867,23.02663046154,22.6130638120449,23.02663046154,1149014.3138481,0.0,1.0
2013-08-08,47.94,48.31,47.73,47.94,588500,22.7889484790716,22.9648331460982,22.6891220464348,22.7889484790716,1237998.76180813,0.0,1.0
2013-08-09,47.73,48.165,47.66,47.89,272300,22.6891220464348,22.8959053711823,22.6558465688892,22.7651802808247,572824.23592244,0.0,1.0
2013-08-12,47.62,47.98,47.45,47.6,318700,22.6368320102918,22.807963037669,22.5560201362525,22.627324730993,670433.654015722,0.0,1.0
2013-08-13,47.64,48.12,47.3,48.02,637800,22.6463392895905,22.8745139927602,22.484715541512,22.8269775962665,1341708.76853225,0.0,1.0
2013-08-14,47.99,47.99,46.81,46.87,989200,22.8222239566171,22.8222239566171,22.2610607086736,22.2895944331453,2080064.94416317,0.02,1.0
2013-08-15,47.72,47.77,47.39,47.46,658600,22.6938221964945,22.7176003002209,22.5368867119001,22.5701760571171,1384887.55785064,0.0,1.0
2013-08-16,47.98,48.01,47.57,47.67,579600,22.8174683358719,22.8317351981077,22.6224878853152,22.6700440927681,1218768.33970579,0.0,1.0
2013-08-19,47.92,48.15,47.71,47.92,750300,22.7889346114002,22.8983138885417,22.6890665757492,22.7889346114002,1577712.01739347,0.0,1.0
2013-08-20,48.37,48.485,47.54,47.86,594500,23.0029375449379,23.0576271835087,22.6082210230794,22.7604008869284,1250099.68591286,0.0,1.0
2013-08-21,48.38,48.61,48.0,48.2,506400,23.0076931656832,23.1170724428247,22.8269795773624,22.9220919922681,1064845.21605765,0.0,1.0
2013-08-22,48.89,48.99,48.35,48.35,259900,23.2502298236927,23.2977860311455,22.9934263034474,22.9934263034474,546511.199947438,0.0,1.0
2013-08-23,48.96,49.0,48.61,48.99,372800,23.2835191689097,23.3025416518908,23.1170724428247,23.2977860311455,783914.487650653,0.0,1.0
2013-08-26,49.01,49.36,48.85,49.0,486700,23.3072972726361,23.473743998721,23.2312073407115,23.3025416518908,1023420.55026709,0.0,1.0
2013-08-27,48.0,48.755,47.93,48.65,330800,22.8269795773624,23.1860289436314,22.7936902321454,23.1360949258059,695597.941295162,0.0,1.0
2013-08-28,48.16,48.3,47.77,47.91,269000,22.903069509287,22.9696481997209,22.7176003002209,22.7841789906549,565646.451657794,0.0,1.0
2013-08-29,48.05,48.24,47.84,47.97,506200,22.8507576810888,22.9411144752492,22.7508896454379,22.8127127151266,1064424.661075,0.0,1.0
2013-08-30,47.65,48.1,47.55,48.1,440100,22.6605328512775,22.8745357848153,22.6129766438246,22.8745357848153,925431.239310763,0.0,1.0
2013-09-03,47.85,48.08,47.35,48.06,1506900,22.7556452661832,22.8650245433247,22.517864228919,22.8555133018341,3168671.51674026,0.0,1.0
2013-09-04,47.95,48.17,47.88,47.91,286900,22.803201473636,22.9078251300322,22.769912128419,22.7841789906549,603286.12260454,0.0,1.0
2013-09-05,47.78,48.0564,47.71,47.85,456100,22.7223559209662,22.8538012783658,22.6890665757492,22.7556452661832,959075.637922379,0.0,1.0
2013-09-06,48.27,48.54,47.68,48.03,380400,22.9553813374851,23.0837830976077,22.6747997135133,22.8412464395983,799895.576991171,0.0,1.0
2013-09-09,49.02,49.19,48.49,48.49,368700,23.3120528933814,23.3928984460512,23.0600049938813,23.0600049938813,775293.110506426,0.0,1.0
2013-09-10,49.28,49.51,49.19,49.3,373200,23.4356990327588,23.5450783099003,23.3928984460512,23.4452102742493,784755.597615943,0.0,1.0
2013-09-11,49.64,49.7,49.19,49.29,315600,23.606901379589,23.6354351040607,23.3928984460512,23.440454653504,663635.762614126,0.0,1.0
2013-09-12,49.37,49.93,49.33,49.66,258000,23.4784996194663,23.7448143812022,23.4594771364852,23.6164126210795,542515.927612309,0.0,1.0
2013-09-13,49.39,49.58,49.05,49.58,298700,23.4880108609569,23.5783676551173,23.3263197556172,23.5783676551173,628098.866580606,0.0,1.0
2013-09-16,49.92,50.27,49.655,49.78,531500,23.7400587604569,23.9065054865419,23.6140348107069,23.6734800700229,1117624.86637962,0.0,1.0
2013-09-17,49.93,50.18,49.71,49.92,473700,23.7448143812022,23.8637048998343,23.640190724806,23.7400587604569,996084.476395158,0.0,1.0
2013-09-18,50.19,50.25,49.58,49.77,467600,23.8684605205796,23.8969942450513,23.5783676551173,23.6687244492777,983257.549424478,0.0,1.0
2013-09-19,49.92,50.42,49.9,50.31,349400,23.7400587604569,23.9778397977211,23.7305475189664,23.925527969523,734709.554681166,0.0,1.0
2013-09-20,49.98,50.38,49.67,50.19,920700,23.7685924849286,23.95881731474,23.6211682418248,23.8684605205796,1936024.86260718,0.0,1.0
2013-09-23,49.52,50.11,49.43,49.98,455200,23.5498339306456,23.8304155546173,23.507033343938,23.7685924849286,957183.140500475,0.0,1.0
2013-09-24,49.6,50.15,49.37,49.75,355000,23.5878788966078,23.8494380375984,23.4784996194663,23.6592132077871,746485.094195232,0.0,1.0
2013-09-25,49.94,50.29,49.51,49.71,522900,23.7495700019475,23.9160167280324,23.5450783099003,23.640190724806,1099541.00212588,0.0,1.0
2013-09-26,50.42,50.525,49.93,50.07,480100,23.9778397977211,24.0277738155466,23.7448143812022,23.8113930716362,1009542.2358398,0.0,1.0
2013-09-27,50.49,50.75,50.04,50.42,833700,24.0111291429381,24.1347752823155,23.7971262094003,23.9778397977211,1753083.44515652,0.0,1.0
2013-09-30,51.08,51.45,50.12,50.35,1199900,24.2917107669098,24.4676687344853,23.8351711753626,23.9445504525041,2523119.61837988,0.0,1.0
2013-10-01,50.7,51.45,50.49,50.9,2073100,24.1109971785891,24.4676687344853,24.0111291429381,24.2061095934947,4359262.67260882,0.0,1.0
2013-10-02,56.49,57.42,54.0,54.26,8156300,26.8645015901084,27.3067743194198,25.6803520245327,25.8039981639101,17150863.0247452,0.0,1.0
2013-10-03,57.02,57.11,55.8,56.49,1939200,27.1165494896084,27.159350076316,26.5363637586838,26.8645015901084,4077701.11172787,0.0,1.0
2013-10-04,56.93,57.1,56.49,56.94,933800,27.0737489029009,27.1545944555707,26.8645015901084,27.0785045236462,1963571.21397044,0.0,1.0
2013-10-07,54.83,56.43,54.76,55.95,1444200,26.0750685463913,26.8359678656367,26.0417792011743,26.6076980698631,3036827.52968099,0.0,1.0
2013-10-08,53.74,55.33,53.23,54.93,1331900,25.5567058851553,26.3128495836555,25.3141692271459,26.1226247538441,2800685.90692572,0.0,1.0
2013-10-09,54.3,54.57,53.85,54.53,1146000,25.8230206468912,25.9514224070139,25.6090177133535,25.9323999240328,2409780.050557,0.0,1.0
2013-10-10,55.18,55.53,54.74,54.8,789900,26.2415152724762,26.4079619985612,26.0322679596837,26.0608016841554,1660981.90395722,0.0,1.0
2013-10-11,55.25,55.62,54.95,55.32,489900,26.2748046176932,26.4507625852687,26.1321359953347,26.3080939629102,1030149.42998942,0.0,1.0
2013-10-14,55.49,55.49,54.742,54.89,544900,26.38893951558,26.38893951558,26.0332190838328,26.103602270863,1145802.05021685,0.0,1.0
2013-10-15,55.35,55.47,55.0025,55.32,747700,26.322360825146,26.3794282740894,26.1571030042474,26.3080939629102,1572244.80261908,0.0,1.0
2013-10-16,56.37,56.4,55.58,55.72,923900,26.807434141165,26.8217010034008,26.4317401022876,26.4983187927215,1942753.7423295,0.0,1.0
2013-10-17,55.95,56.335,55.76,56.3,515100,26.6076980698631,26.7907894685565,26.5173412757027,26.774144795948,1083139.35780271,0.0,1.0
2013-10-18,56.84,56.9,56.065,56.29,677200,27.0309483161933,27.059482040665,26.6623877084338,26.7693891752027,1423999.17123665,0.0,1.0
2013-10-21,57.62,57.745,56.81,56.94,688300,27.4018867343255,27.4613319936415,27.0166814539575,27.0785045236462,1447339.97277346,0.0,1.0
2013-10-22,59.19,59.22,57.8,57.9,1443500,28.148519191335,28.1627860535709,27.4874879077406,27.5350441151934,3035355.58724174,0.0,1.0
2013-10-23,58.96,59.2,58.45,58.77,1071800,28.0391399141935,28.1532748120803,27.796603256184,27.9487831200331,2253754.15199563,0.0,1.0
2013-10-24,59.64,59.75,58.69,59.21,1153200,28.3625221248728,28.4148339530709,27.9107381540708,28.1580304328256,2424920.02993223,0.0,1.0
2013-10-25,59.7,59.72,58.88,59.58,909400,28.3910558493445,28.4005670908351,28.0010949482312,28.3339884004011,1912263.50608773,0.0,1.0
2013-10-28,59.81,60.05,59.3,59.77,812700,28.4433676775426,28.5575025754294,28.2008310195332,28.4243451945615,1708925.17197877,0.0,1.0
2013-10-29,60.02,60.25,59.41,60.04,1197400,28.5432357131936,28.6526149903351,28.2531428477313,28.5527469546842,2517862.68109682,0.0,1.0
2013-10-30,59.79,60.28,59.45,59.92,644700,28.4338564360521,28.666881852571,28.2721653307124,28.4956795057408,1355658.9865568,0.0,1.0
2013-10-31,59.48,59.89,59.235,59.59,792900,28.2864321929483,28.4814126435049,28.1699194846888,28.3387440211464,1667290.2286969,0.0,1.0
2013-11-01,59.7,59.85,59.165,59.6,603100,28.3910558493445,28.4623901605238,28.1366301394718,28.3434996418917,1268183.5501666,0.0,1.0
2013-11-04,60.04,60.16,59.77,60.01,577900,28.5527469546842,28.6098144036276,28.4243451945615,28.5384800924483,1215193.62235331,0.0,1.0
2013-11-05,59.81,60.26,59.3,59.7,723800,28.4433676775426,28.6573706110804,28.2008310195332,28.3910558493445,1521988.48219298,0.0,1.0
2013-11-06,60.52,60.58,59.9,59.94,584400,28.7810167504578,28.8095504749295,28.4861682642502,28.5051907472313,1228861.65928928,0.0,1.0
2013-11-07,59.95,60.77,59.916,60.68,886800,28.5099463679766,28.8999072690899,28.4937772574426,28.8571066823823,1864740.79304882,0.0,1.0
2013-11-08,60.82,60.84,59.8,59.97,503600,28.9236853728163,28.9331966143069,28.4386120567973,28.5194576094672,1058957.44630061,0.0,1.0
2013-11-11,61.05,61.28,60.42,60.64,348800,29.0330646499578,29.1424439270994,28.733460543005,28.8380841994012,733447.88973323,0.0,1.0
2013-11-12,61.46,61.52,60.765,60.92,531900,29.2280451005145,29.2565788249862,28.8975294587172,28.9712415802691,1118465.97634491,0.0,1.0
2013-11-13,62.3,62.31,60.901,61.22,823300,29.6370284846089,29.6417856320382,28.9715035592482,29.1232565622433,1730658.99729579,0.02,1.0
2013-11-14,63.04,63.09,62.22,62.94,1136500,29.9890573943779,30.0128431315245,29.5989713051744,29.9414859200848,2389036.74289647,0.0,1.0
2013-11-15,63.49,63.52,62.723,63.0,452300,30.2031290286969,30.2174004709849,29.8382558208687,29.9700288046607,950779.86697059,0.0,1.0
2013-11-18,63.71,64.41,63.39,63.88,731300,30.3077862721418,30.6407865921935,30.1555575544038,30.3886577784401,1537265.78977579,0.0,1.0
2013-11-19,63.42,63.94,63.1,63.71,764400,30.1698289966917,30.4172006630159,30.0176002789538,30.3077862721418,1606845.30248136,0.0,1.0
2013-11-20,62.81,63.82,62.74,63.48,504900,29.8796430035038,30.3601148938642,29.8463429714986,30.1983718812676,1061350.33127006,0.0,1.0
2013-11-21,63.51,63.73,62.87,63.04,450100,30.2126433235555,30.3173005670004,29.9081858880796,29.9890573943779,946155.246790765,0.0,1.0
2013-11-22,63.0,63.79,62.96,63.66,496200,29.9700288046607,30.3458434515763,29.9510002149434,30.2840005349952,1043062.06055893,0.0,1.0
2013-11-25,63.54,63.755,62.97,63.26,775900,30.2269147658435,30.3291934355737,29.9557573623727,30.0937146378228,1631019.45342136,0.0,1.0
2013-11-26,63.47,63.885,63.43,63.8,485500,30.1936147338383,30.3910363521547,30.1745861441211,30.3506005990056,1020569.58968433,0.0,1.0
2013-11-27,63.02,63.52,62.645,63.5,814700,29.9795430995193,30.2174004709849,29.8011500709201,30.2078861761262,1712580.93659283,0.0,1.0
2013-11-29,63.05,63.565,62.91,63.0,214200,29.9938145418072,30.2388076344168,29.9272144777969,29.9700288046607,450269.837508513,0.0,1.0
2013-12-02,62.67,63.53,62.6,63.12,592700,29.8130429394934,30.2221576184142,29.7797429074882,30.0271145738124,1245914.71844676,0.0,1.0
2013-12-03,62.9,63.04,62.5,62.5,652500,29.9224573303676,29.9890573943779,29.7321714331951,29.7321714331951,1371620.30333475,0.0,1.0
2013-12-04,62.17,63.14,62.12,62.73,477600,29.5751855680278,30.036628868671,29.5513998308813,29.8415858240693,1003962.99903859,0.0,1.0
2013-12-05,62.22,62.74,62.16,62.46,525800,29.5989713051744,29.8463429714986,29.5704284205985,29.7131428434779,1105284.22297841,0.0,1.0
2013-12-06,63.37,63.42,62.34,62.7,535700,30.1460432595452,30.1698289966917,29.6560570743261,29.8273143817813,1126095.01378763,0.0,1.0
2013-12-09,63.55,63.83,63.46,63.46,543900,30.2316719132728,30.3648720412935,30.188857586409,30.188857586409,1143332.23445789,0.0,1.0
2013-12-10,63.5,63.705,63.35,63.36,451200,30.2078861761262,30.3054076984271,30.1365289646866,30.1412861121159,948467.556880677,0.0,1.0
2013-12-11,63.2,63.68,62.86,63.5,558300,30.0651717532469,30.2935148298538,29.9034287406503,30.2078861761262,1173602.47563493,0.0,1.0
2013-12-12,62.81,63.25,62.55,63.17,552300,29.8796430035038,30.0889574903934,29.7559571703417,30.050900310959,1160989.8751445,0.0,1.0
2013-12-13,62.78,63.22,62.56,63.0,371000,29.8653715612158,30.0746860481055,29.760714317771,29.9700288046607,779879.130325202,0.0,1.0
2013-12-16,63.05,63.19,62.69,63.08,536500,29.9938145418072,30.0604146058176,29.822557234352,30.0080859840952,1127776.69385302,0.0,1.0
2013-12-17,63.36,63.45,62.71,63.15,486400,30.1412861121159,30.1841004389797,29.8320715292106,30.0413860161003,1022461.47975789,0.0,1.0
2013-12-18,62.76,62.85,61.59,62.38,922100,29.8558572663572,29.898671593221,29.2992710171278,29.6750856640434,1938346.48537161,0.0,1.0
2013-12-19,61.51,63.09,61.22,62.94,869600,29.2612138376933,30.0128431315245,29.1232565622433,29.9414859200848,1827986.23108031,0.0,1.0
2013-12-20,63.49,63.55,61.51,61.56,1123900,30.2031290286969,30.2316719132728,29.2612138376933,29.2849995748399,2362550.28186656,0.0,1.0
2013-12-23,63.6,63.82,63.09,63.51,582200,30.2554576504193,30.3601148938642,30.0128431315245,30.2126433235555,1223842.6675885,0.0,1.0
2013-12-24,63.63,63.85,63.45,63.6,303400,30.2697290927073,30.3743863361521,30.1841004389797,30.2554576504193,637777.164799639,0.0,1.0
2013-12-26,63.78,64.02,63.57,64.01,629800,30.3410863041469,30.4552578424504,30.2411862081314,30.4505006950211,1323902.63147928,0.0,1.0
2013-12-27,63.84,64.15,63.79,64.13,305900,30.3696291887228,30.5171007590315,30.3458434515763,30.5075864641728,643032.415003987,0.0,1.0
2013-12-30,64.48,64.67,63.75,63.79,328800,30.6740866241987,30.7644724253556,30.326814861859,30.3458434515763,691170.506875813,0.0,1.0
2013-12-31,64.99,65.13,64.67,64.71,259400,30.9167011430936,30.983301207104,30.7644724253556,30.7835010150729,545284.761203119,0.0,1.0
2014-01-02,65.45,65.49,64.89,64.89,829300,31.1355299248419,31.1545585145592,30.8691296688005,30.8691296688005,1743271.59778623,0.0,1.0
2014-01-03,66.62,66.97,65.81,66.34,1029400,31.6921161740713,31.8586163340972,31.3067872322971,31.5589160460506,2163901.82414222,0.0,1.0
2014-01-06,65.29,67.22,65.27,67.0,1149100,31.0594155659729,31.97754501983,31.0499012711143,31.8728877763852,2415523.20392639,0.0,1.0
2014-01-07,64.89,65.7,64.87,65.26,1178800,30.8691296688005,31.2544586105747,30.8596153739419,31.045144123685,2477955.57635404,0.0,1.0
2014-01-08,64.41,64.95,64.13,64.76,1689700,30.6407865921935,30.8976725533764,30.5075864641728,30.8072867522194,3551918.50811454,0.0,1.0
2014-01-09,67.04,68.45,65.77,65.88,3877800,31.8919163661024,32.5626741536353,31.2877586425799,31.3400872643023,8151523.69696783,0.0,1.0
2014-01-10,68.54,68.55,67.24,67.43,1507500,32.6054884804991,32.6102456279284,31.9870593146886,32.0774451158455,3168915.87322167,0.0,1.0
2014-01-13,69.11,69.32,68.55,68.75,1444700,32.8766458839698,32.9765459799854,32.6102456279284,32.7053885765146,3036903.98808846,0.0,1.0
2014-01-14,69.83,70.3,69.12,69.34,942600,33.2191604988802,33.4427464280579,32.8814030313991,32.986060274844,1981439.53704727,0.0,1.0
2014-01-15,69.75,70.32,69.73,69.8,503600,33.1811033194457,33.4522607229165,33.1715890245871,33.2048890565923,1058617.60116381,0.0,1.0
2014-01-16,69.44,69.88,69.3,69.3,523300,33.0336317491371,33.2429462360268,32.9670316851267,32.9670316851267,1100028.97277406,0.0,1.0
2014-01-17,69.21,69.55,69.01,69.53,446000,32.9242173582629,33.0859603708595,32.8290744096767,33.0764460760009,937536.636455634,0.0,1.0
2014-01-21,68.84,69.778,68.68,69.77,738600,32.7482029033784,33.1944233322478,32.6720885445094,33.1906176143044,1552611.12037249,0.0,1.0
2014-01-22,69.85,70.0,68.855,69.05,657700,33.2286747937388,33.3000320051785,32.7553386245224,32.848102999394,1382551.2237598,0.0,1.0
2014-01-23,68.8,69.64,68.73,69.23,597900,32.7291743136612,33.1287746977233,32.695874281656,32.9337316531216,1256845.6388718,0.0,1.0
2014-01-24,66.91,68.85,66.6525,68.85,1225100,31.8300734495214,32.7529600508077,31.7075769032166,32.7529600508077,2575282.81013855,0.0,1.0
2014-01-27,66.52,67.69,65.935,67.69,797000,31.6445446997782,32.2011309490076,31.3662515751635,32.2011309490076,1675373.76514605,0.0,1.0
2014-01-28,67.46,68.385,66.85,66.88,982900,32.0917165581335,32.5317526953448,31.8015305649455,31.8158020072334,2066154.17034135,0.0,1.0
2014-01-29,66.75,67.72,66.4342,67.24,570200,31.7539590906524,32.2154023912956,31.6037283748347,31.9870593146886,1198617.46660763,0.0,1.0
2014-01-30,67.67,67.79,66.96,67.21,516800,32.191616654149,32.2487024233007,31.8538591866679,31.9727878724007,1086365.32224276,0.0,1.0
2014-01-31,66.09,67.1,65.97,66.77,1028200,31.4399873603178,31.9204592506783,31.3829015911661,31.763473385511,2161379.30404413,0.0,1.0
2014-02-03,63.61,66.305,63.14,65.98,1254300,30.2602147978487,31.542266030048,30.036628868671,31.3876587385954,2636664.13252533,0.0,1.0
2014-02-04,64.1,64.3,63.36,63.9,796200,30.4933150218849,30.5884579704711,30.1412861121159,30.3981720732987,1673692.08508066,0.0,1.0
2014-02-05,64.12,64.33,63.4401,64.0,824300,30.5028293167435,30.6027294127591,30.1793908630247,30.4457435475918,1732761.09737753,0.0,1.0
2014-02-06,64.98,65.0499,64.09,64.09,418100,30.9119439956643,30.9451964561952,30.4885578744556,30.4885578744556,878888.044175112,0.0,1.0
2014-02-07,65.96,66.16,65.04,65.09,564400,31.3781444437368,31.473287392323,30.9404868802402,30.9642726173867,1186425.28613354,0.0,1.0
2014-02-10,66.49,66.55,65.755,65.85,510200,31.6302732574903,31.6588161420662,31.2806229214359,31.3258158220144,1072491.46170328,0.0,1.0
2014-02-11,67.12,67.35,66.195,66.5,662700,31.9299735455369,32.039387936411,31.4899374083256,31.6350304049196,1393061.72416849,0.0,1.0
2014-02-12,66.87,67.31,66.64,66.96,403300,31.8205591546627,32.0299362449581,31.7111120392811,31.8633862867686,847523.47904761,0.02,1.0
2014-02-13,67.2,67.274,66.34,66.36,433900,31.9775919723843,32.0128053921158,31.5683549322615,31.5778720727295,911828.508700117,0.0,1.0
2014-02-14,67.01,67.04,66.34,67.0,454100,31.8871791379385,31.9014548486405,31.5683549322615,31.8824205677045,954278.234157004,0.0,1.0
2014-02-18,66.85,67.31,66.63,67.17,647200,31.8110420141948,32.0299362449581,31.7063534690471,31.9633162616823,1360072.39186613,0.0,1.0
2014-02-19,67.21,67.55,66.44,66.73,686500,31.9823505426182,32.1441419305738,31.6159406346013,31.7539391713869,1442660.22406691,0.0,1.0
2014-02-20,67.48,67.68,66.75,67.18,514200,32.1108319389359,32.2060033436156,31.7634563118549,31.9680748319163,1080576.67474902,0.0,1.0
2014-02-21,68.72,68.92,67.34,67.46,639900,32.7008946479501,32.7960660526298,32.0442119556601,32.1013147984679,1344731.64949805,0.0,1.0
2014-02-24,68.84,69.525,68.46,68.7,557900,32.7579974907579,33.0839595517859,32.5771718218665,32.6913775074821,1172410.98180179,0.0,1.0
2014-02-25,68.31,69.34,68.24,68.63,475700,32.5057932683567,32.9959260024572,32.4724832767188,32.6580675158442,999670.019794067,0.0,1.0
2014-02-26,68.48,68.85,68.14,68.6,382100,32.5866889623344,32.7627560609919,32.4248975743789,32.6437918051423,802972.282033453,0.0,1.0
2014-02-27,69.56,69.86,68.32,68.52,631100,33.1006145476049,33.2433716546245,32.5105518385907,32.6057232432704,1326238.69979406,0.0,1.0
2014-02-28,70.33,70.77,69.46,69.64,664100,33.4670244556218,33.6764015459172,33.053028845265,33.1386831094768,1395587.26118402,0.0,1.0
2014-03-03,70.08,71.41,69.57,71.41,623000,33.3480601997721,33.9809500408923,33.1053731178389,33.9809500408923,1309216.78018017,0.0,1.0
2014-03-04,71.21,71.49,70.24,70.84,591500,33.8857786362125,34.0190186027641,33.4241973235159,33.7097115375551,1243020.42612611,0.0,1.0
2014-03-05,71.62,71.87,70.87,71.39,538300,34.080880015806,34.1998442716556,33.723987248257,33.9714329004243,1131222.13927926,0.0,1.0
2014-03-06,71.68,72.04,71.25,71.93,924500,34.1094314372099,34.2807399656334,33.9048129171485,34.2283956930595,1942810.45469753,0.0,1.0
2014-03-07,72.58,72.83,71.72,71.84,813600,34.5377027582686,34.6566670141182,34.1284657181458,34.1855685609536,1709757.25899612,0.0,1.0
2014-03-10,72.45,72.8,72.21,72.69,648400,34.4758413452268,34.6423913034163,34.3616356596111,34.5900470308424,1362594.15773486,0.0,1.0
2014-03-11,72.49,73.36,72.06,72.67,458500,34.4948756261627,34.9088712365195,34.2902571061013,34.5805298903745,963524.709008998,0.0,1.0
2014-03-12,72.62,72.67,71.92,72.34,466600,34.5567370392045,34.5805298903745,34.2236371228255,34.4234970726529,980546.628622898,0.0,1.0
2014-03-13,70.94,73.84,70.84,72.89,573100,33.7572972398949,35.1372826077508,33.7097115375551,34.6852184355221,1204353.34947232,0.0,1.0
2014-03-14,70.9,71.86,70.7144,70.93,653000,33.738262958959,34.1950857014216,33.6499438954162,33.7525386696609,1372260.92689831,0.0,1.0
2014-03-17,71.69,71.82,71.05,71.25,404900,34.1141900074439,34.1760514204857,33.8096415124688,33.9048129171485,850885.833539243,0.0,1.0
2014-03-18,73.0,73.04,71.552,71.84,439000,34.737562708096,34.7565969890319,34.0485217382149,34.1855685609536,922546.013642203,0.0,1.0
2014-03-19,72.48,73.46,71.96,73.46,483200,34.4901170559287,34.9564569388593,34.2426714037615,34.9564569388593,1015431.05647361,0.0,1.0
2014-03-20,72.92,73.05,72.21,72.44,382800,34.6994941462241,34.7613555592659,34.3616356596111,34.4710827749928,804443.312123543,0.0,1.0
2014-03-21,72.54,73.23,71.97,73.11,1283600,34.5186684773327,34.8470098234777,34.2474299739955,34.7899069806698,2697448.89091374,0.0,1.0
2014-03-24,71.94,73.29,71.4,72.69,420700,34.2331542632935,34.8755612448816,33.9761914706583,34.5900470308424,884089.084144134,0.0,1.0
2014-03-25,70.07,72.665,70.01,72.3,875200,33.3433016295382,34.5781506052575,33.3147502081343,34.404462791717,1839207.90692404,0.0,1.0
2014-03-26,68.48,70.283,68.48,70.26,878400,32.5866889623344,33.4446591755221,32.5866889623344,33.4337144639839,1845932.61590732,0.0,1.0
2014-03-27,69.87,70.38,67.94,68.93,965700,33.2481302248585,33.4908173067917,32.3297261696992,32.8008246228638,2029391.08285712,0.0,1.0
2014-03-28,70.43,70.69,69.6,70.32,572400,33.5146101579617,33.6383329840453,33.1196488285408,33.4622658853878,1202882.31938222,0.0,1.0
2014-03-31,71.11,71.49,70.55,70.72,392300,33.8381929338727,34.0190186027641,33.5717130007695,33.6526086947472,824407.291917622,0.0,1.0
2014-04-01,72.2,72.31,71.4,71.54,796100,34.3568770893771,34.409221361951,33.9761914706583,34.0428114539341,1672981.50674387,0.0,1.0
2014-04-02,71.86,72.77,71.64,72.67,684400,34.1950857014216,34.6281155927143,34.0903971562739,34.5805298903745,1438247.13379664,0.0,1.0
2014-04-03,71.64,72.04,70.98,71.7,974700,34.0903971562739,34.2807399656334,33.7763315208309,34.1189485776778,2048304.32687256,0.0,1.0
2014-04-04,68.28,70.25,67.95,70.0,3371200,32.4915175576547,33.4289558937499,32.3344847399332,33.3099916379003,7084480.91387379,0.0,1.0
2014-04-07,66.37,68.23,64.84,67.85,1749100,31.5826306429634,32.4677247064848,30.8545693971636,32.2868990375933,3675683.90082364,0.0,1.0
2014-04-08,66.99,67.24,65.26,66.12,1139700,31.8776619974706,31.9966262533202,31.054429346991,31.4636663871138,2395047.13382236,0.0,1.0
2014-04-09,67.39,67.5,66.46,67.0,788300,32.06800480683,32.1203490794038,31.6254577750693,31.8824205677045,1656590.02859715,0.0,1.0
2014-04-10,66.4,67.52,66.0,67.29,1028600,31.5969063536654,32.1298662198718,31.406563544306,32.0204191044901,2161573.6438095,0.0,1.0
2014-04-11,65.82,66.77,65.295,65.73,897700,31.3209092800942,31.7729734523229,31.07108434281,31.2780821479884,1886491.01696266,0.0,1.0
2014-04-14,66.13,66.37,65.38,66.14,933100,31.4684249573478,31.5826306429634,31.1115321897988,31.4731835275818,1960883.11009007,0.0,1.0
2014-04-15,66.83,67.1097,65.2,66.31,805300,31.8015248737268,31.9346220831714,31.0258779255871,31.5540792215595,1692315.04507076,0.0,1.0
2014-04-16,67.85,68.16,67.31,67.39,684900,32.2868990375933,32.4344147148469,32.0299362449581,32.06800480683,1439297.86957527,0.0,1.0
2014-04-17,67.89,68.27,67.71,67.75,565800,32.3059333185293,32.4867589874207,32.2202790543175,32.2393133352535,1189012.60710423,0.0,1.0
2014-04-21,67.72,68.01,67.502,67.92,653100,32.2250376245515,32.3630361613371,32.1213007934506,32.3202090292312,1372471.07405404,0.0,1.0
2014-04-22,67.79,68.28,67.45,67.81,890500,32.2583476161894,32.4915175576547,32.0965562282339,32.2678647566574,1871360.4217503,0.0,1.0
2014-04-23,66.7,67.96,66.69,67.79,965400,31.739663460685,32.3392433101672,31.734904890451,32.2583476161894,2028760.64138994,0.0,1.0
2014-04-24,66.42,67.08,65.724,67.02,1298300,31.6064234941334,31.9204891295764,31.275227005848,31.8919377081725,2728340.52280563,0.0,1.0
2014-04-25,65.72,66.73,65.71,66.15,753500,31.2733235777544,31.7539391713869,31.2685650075204,31.4779420978158,1583458.8184041,0.0,1.0
2014-04-28,65.25,66.3,64.86,66.06,810000,31.049670776757,31.5493206513255,30.8640865376316,31.4351149657099,1702191.96138994,0.0,1.0
2014-04-29,65.62,65.74,64.66,65.52,1222900,31.2257378754145,31.2828407182223,30.7689151329519,31.1781521730746,2569889.56738736,0.0,1.0
2014-04-30,66.83,66.89,65.18,65.54,680100,31.8015248737268,31.8300762951307,31.0163607851191,31.1876693135426,1429210.80610037,0.0,1.0
2014-05-01,66.04,67.66,65.96,67.0,866700,31.4255978252419,32.1964862031476,31.38752926337,31.8824205677045,1821345.39868724,0.0,1.0
2014-05-02,66.65,67.19,65.99,66.17,760500,31.715870609515,31.9728334021503,31.401804974072,31.4874592382837,1598169.119305,0.0,1.0
2014-05-05,66.88,66.995,65.7401,66.23,637500,31.8253177248967,31.8800412825875,31.2828883039247,31.5160106596876,1339688.1177606,0.0,1.0
2014-05-06,66.92,67.4,66.46,66.67,739500,31.8443520058327,32.072763377064,31.6254577750693,31.725387749983,1554038.2166023,0.0,1.0
2014-05-07,67.62,67.66,66.33,66.95,657000,32.1774519222117,32.1964862031476,31.5635963620275,31.8586277165346,1380666.8131274,0.0,1.0
2014-05-08,68.1,69.25,67.59,67.61,919500,32.405863293443,32.9530988703513,32.1631762115097,32.1726933519777,1932303.09691117,0.0,1.0
2014-05-09,68.68,68.93,67.64,67.86,969800,32.6818603670142,32.8008246228638,32.1869690626796,32.2916576078273,2038007.11624193,0.0,1.0
2014-05-12,68.32,69.715,67.9,68.64,1094900,32.5105518385907,33.1743723862317,32.3106918887633,32.6628260860782,2300901.2080566,0.0,1.0
2014-05-13,67.39,68.02,67.01,67.9,1543000,32.06800480683,32.3677947315711,31.8871791379385,32.3106918887633,3242570.61286997,0.0,1.0
2014-05-14,67.38,67.835,66.9,67.46,751000,32.072763377064,32.2893425895389,31.8442842078596,32.110843238598,1577736.8293805,0.02,1.0
2014-05-15,67.49,67.84,66.59,67.35,741000,32.1251231866733,32.2917225808848,31.6967247444151,32.0584834289887,1556728.34962843,0.0,1.0
2014-05-16,67.84,67.91,67.09,67.56,842300,32.2917225808848,32.3250424597271,31.934723879003,32.1584430655156,1769544.24951691,0.0,1.0
2014-05-19,68.75,69.18,67.79,67.87,707600,32.7248810058348,32.9295602615804,32.267922667426,32.3060025289601,1486560.02725652,0.0,1.0
2014-05-20,67.36,68.9,67.33,68.72,563700,32.0632434116805,32.7962807462112,32.0489634636052,32.7106010577595,1184248.00362422,0.0,1.0
2014-05-21,67.6,68.21,67.55,67.74,764000,32.1774829962826,32.4678419404799,32.1536830828239,32.2441227539672,1605047.8530582,0.0,1.0
2014-05-22,67.9,68.22,67.21,67.62,634900,32.3202824770354,32.4726019231716,31.9918436713041,32.1870029616662,1333828.37945896,0.0,1.0
2014-05-23,69.0,69.12,68.06,68.06,584700,32.8438805731287,32.9010003654298,32.3964422001035,32.3964422001035,1228365.81110357,0.0,1.0
2014-05-27,69.28,69.68,68.99,69.39,448000,32.977160088498,33.1675593961683,32.839120590437,33.0295198981073,941179.892892761,0.0,1.0
2014-05-28,69.85,70.24,69.12,69.44,602100,33.2484791019281,33.4341184269067,32.9010003654298,33.0533198115661,1264920.56587217,0.0,1.0
2014-05-29,69.34,70.285,69.26,70.08,532300,33.0057199846485,33.4555383490196,32.9676401231144,33.3579587038386,1118281.37720272,0.0,1.0
2014-05-30,68.56,69.446,68.51,69.26,634800,32.6344413346914,33.0561758011811,32.6106414212326,32.9676401231144,1333618.29466144,0.0,1.0
2014-06-02,69.14,69.44,68.525,68.54,522300,32.9105203308133,33.0533198115661,32.6177813952702,32.6249213693079,1097272.89745065,0.0,1.0
2014-06-03,69.41,69.54,68.715,68.78,659100,33.0390398634908,33.1009196384837,32.7082210664136,32.7391609539101,1384668.90045897,0.0,1.0
2014-06-04,69.42,69.53,68.59,68.93,344900,33.0437998461826,33.0961596557919,32.6487212827667,32.8105606942864,724582.466648914,0.0,1.0
2014-06-05,69.06,69.74,69.0,69.56,599300,32.8724404692793,33.1961192923188,32.8438805731287,33.1104396038672,1259038.19154159,0.0,1.0
2014-06-06,70.14,70.27,69.12,69.4,753000,33.3865185999891,33.448398374982,32.9010003654298,33.034279880799,1581938.52533092,0.0,1.0
2014-06-09,71.16,71.25,70.0,70.11,541400,33.8720368345484,33.9148766787742,33.3198788423045,33.3722386519138,1137399.0937771,0.0,1.0
2014-06-10,71.16,71.42,70.84,70.94,658900,33.8720368345484,33.9957963845341,33.7197173884122,33.7673172153297,1384248.73086393,0.0,1.0
2014-06-11,70.94,71.21,70.571,70.87,372400,33.7673172153297,33.8958367480072,33.5916738540039,33.7339973364874,782355.78596711,0.0,1.0
2014-06-12,70.79,71.18,70.335,70.84,519400,33.6959174749534,33.8815567999319,33.4793382624784,33.7197173884122,1091180.43832255,0.0,1.0
2014-06-13,71.53,71.78,70.64,71.21,633400,34.0481561941435,34.1671557614374,33.624517734577,33.8958367480072,1330677.10749615,0.0,1.0
2014-06-16,70.76,71.63,70.575,71.48,571200,33.6816375268781,34.095756021061,33.5935778470806,34.0243562806847,1200004.36343827,0.0,1.0
2014-06-17,70.51,70.79,70.12,70.42,822600,33.5626379595842,33.6959174749534,33.3769986346056,33.5197981153583,1728157.54440533,0.0,1.0
2014-06-18,70.19,70.85,69.83,70.66,748000,33.4103185134479,33.7244773711039,33.2389591365446,33.6340376999605,1571434.28545488,0.0,1.0
2014-06-19,70.89,71.02,70.09,70.2,635100,33.743517301871,33.8053970768638,33.3627186865303,33.4150784961397,1334248.549054,0.0,1.0
2014-06-20,71.44,71.56,70.87,71.06,932100,34.0053163499176,34.0624361422187,33.7339973364874,33.8244370076308,1958200.3976905,0.0,1.0
2014-06-23,71.92,71.99,70.86,71.29,452900,34.233795519122,34.2671153979643,33.7292373537957,33.9339166095413,951474.047971278,0.0,1.0
2014-06-24,71.9,72.74,71.5931,71.75,534500,34.2242755537385,34.6241140998461,34.0781916849284,34.1528758133621,1122903.24274817,0.0,1.0
2014-06-25,72.21,72.56,71.52,71.66,292300,34.371835017183,34.5384344113945,34.0433962114517,34.1100359691363,614077.863153023,0.0,1.0
2014-06-26,72.05,72.41,71.6,72.15,235400,34.2956752941149,34.4670346710181,34.0814760729858,34.3432751210324,494539.613363741,0.0,1.0
2014-06-27,72.52,72.63,71.87,71.87,322600,34.5193944806275,34.5717542902368,34.2099956056632,34.2099956056632,677733.556801797,0.0,1.0
2014-06-30,72.85,72.88,72.19,72.49,419500,34.6764739094555,34.6907538575308,34.3623150517995,34.5051145325522,881305.725599361,0.0,1.0
2014-07-01,73.5,74.41,72.755,72.94,711200,34.9858727844197,35.4190312093697,34.6312540738838,34.7193137536813,1494123.07996726,0.0,1.0
2014-07-02,72.87,73.79,72.77,73.38,327200,34.685993874839,35.1239122824807,34.6383940479214,34.9287529921186,687397.45748775,0.0,1.0
2014-07-03,73.81,74.02,71.93,73.24,343400,35.1334322478642,35.2333918843911,34.2385555018138,34.862113234434,721431.194686105,0.0,1.0
2014-07-07,73.43,73.48,72.54,72.54,372300,34.9525529055774,34.9763528190362,34.528914446011,34.528914446011,782145.701169589,0.0,1.0
2014-07-08,73.1,73.32,72.8,73.32,388400,34.7954734767494,34.9001930959681,34.6526739959967,34.9001930959681,815969.353570423,0.0,1.0
2014-07-09,73.44,73.7,72.98,73.4,308200,34.9573128882692,35.0810724382549,34.7383536844483,34.9382729575022,647481.345958816,0.0,1.0
2014-07-10,72.88,73.4,72.33,72.6,341300,34.6907538575308,34.9382729575022,34.4289548094841,34.5574743421615,717019.413938169,0.0,1.0
2014-07-11,73.1,73.21,72.43,72.97,351300,34.7954734767494,34.8478332863588,34.4765546364017,34.7335937017566,738027.893690241,0.0,1.0
2014-07-14,73.95,74.3,73.38,73.56,278800,35.2000720055488,35.3666713997604,34.9287529921186,35.0144326805703,585716.415487729,0.0,1.0
2014-07-15,73.6,74.46,72.89,73.99,449100,35.0334726113373,35.4428311228285,34.6955138402225,35.2191119363159,943490.825665491,0.0,1.0
2014-07-16,72.95,74.24,72.58,73.94,429700,34.7240737363731,35.3381115036098,34.547954376778,35.1953120228571,902734.374946473,0.0,1.0
2014-07-17,71.28,72.92,71.23,72.57,162576,33.9291566268495,34.7097937882978,33.9053567133907,34.5431943940863,341547.460417263,0.0,1.0
2014-07-18,72.76,72.88,71.54,71.64,147013,34.6336340652297,34.6907538575308,34.0529161768352,34.1005160037528,308851.963379115,0.0,1.0
2014-07-21,73.02,73.25,72.3,72.59,353600,34.7573936152154,34.8668732171258,34.4146748614088,34.5527143594698,742859.844033216,0.0,1.0
2014-07-22,73.79,74.08,73.0775,73.28,437600,35.1239122824807,35.2619517805417,34.784763515693,34.8811531652011,919331.07395061,0.0,1.0
2014-07-23,73.81,74.11,73.63,73.99,223000,35.1334322478642,35.276231728617,35.0477525594126,35.2191119363159,468489.098471175,0.0,1.0
2014-07-24,72.66,74.21,72.55,74.21,672000,34.5860342383121,35.3238315555345,34.5336744287027,35.3238315555345,1411769.83933914,0.0,1.0
2014-07-25,71.77,72.27,71.48,72.26,624300,34.1623957787456,34.4003949133335,34.0243562806847,34.3956349306418,1311559.39092177,0.0,1.0
2014-07-28,71.44,71.92,70.985,71.82,742900,34.0053163499176,34.233795519122,33.7887371374427,34.1861956922044,1560719.96078133,0.0,1.0
2014-07-29,71.73,72.1,70.97,71.39,932700,34.1433558479786,34.3194752075736,33.781597163405,33.9815164364588,1959460.90647563,0.0,1.0
2014-07-30,70.65,71.0,68.85,71.0,1877400,33.6292777172688,33.7958771114803,32.7724808327524,33.7958771114803,3944131.98865373,0.0,1.0
2014-07-31,69.27,70.6,69.16,70.31,1093800,32.9724001058062,33.60547780381,32.9200402961969,33.467438305749,2297907.51528148,0.0,1.0
2014-08-01,69.27,69.46,68.56,69.02,878500,32.9724001058062,33.0628397769496,32.6344413346914,32.8534005385122,1845594.9462194,0.0,1.0
2014-08-04,69.35,69.52,68.93,69.41,683200,33.0104799673403,33.0913996731001,32.8105606942864,33.0390398634908,1435299.33666146,0.0,1.0
2014-08-05,68.13,69.22,68.08,69.02,785000,32.4297620789458,32.9486001923474,32.405962165487,32.8534005385122,1649165.66053754,0.0,1.0
2014-08-06,67.97,68.9,67.5289,67.53,715900,32.3536023558777,32.7962807462112,32.1436395193442,32.1441631174403,1503997.06545073,0.0,1.0
2014-08-07,68.02,68.24,67.34,68.24,953600,32.3774022693365,32.4821218885551,32.0537234462969,32.4821218885551,2003368.62915745,0.0,1.0
2014-08-08,68.96,69.18,68.09,68.09,1297200,32.8248406423617,32.9295602615804,32.4107221481788,32.4107221481788,2725219.9934386,0.0,1.0
2014-08-11,69.48,70.04,69.2,69.25,486700,33.0723597423331,33.3389187730715,32.9390802269639,32.9628801404227,1022482.70953328,0.0,1.0
2014-08-12,69.13,69.95,68.91,69.23,393400,32.9057603481216,33.2960789288457,32.8010407289029,32.9533601750392,826473.593446457,0.0,1.0
2014-08-13,70.75,70.81,69.34,69.34,1105600,33.6863975095699,33.7149654791893,33.0150502235134,33.0150502235134,2322041.11400687,0.02,1.0
2014-08-14,71.03,71.22,70.59,70.71,555700,33.8197147011272,33.9101799382553,33.6102162572514,33.6673521964902,1167111.29436832,0.0,1.0
2014-08-15,70.97,71.63,70.57,71.27,632300,33.7911467315077,34.1053943973214,33.6006936007116,33.9339865796049,1327990.77097191,0.0,1.0
2014-08-18,71.55,71.9,71.05,71.39,322200,34.0673037711622,34.2339502606088,33.829237357667,33.9911225188437,676701.92378167,0.0,1.0
2014-08-19,71.9,72.09,71.73,71.85,340700,34.2339502606088,34.324415497737,34.1530076800204,34.2101436192593,715556.627661127,0.0,1.0
2014-08-20,71.95,72.08,71.1,71.78,374200,34.2577569019583,34.3196541694671,33.8530439990165,34.17681432137,785915.1454969,0.0,1.0
2014-08-21,72.03,72.44,71.75,72.09,318100,34.2958475281176,34.4910619871836,34.1625303365602,34.324415497737,668090.881300277,0.0,1.0
2014-08-22,72.13,72.5,71.74,71.89,267800,34.3434608108166,34.519629956803,34.1577690082903,34.2291889323389,562448.09183343,0.0,1.0
2014-08-25,72.35,72.58,72.13,72.58,248500,34.4482100327545,34.5577205829623,34.3434608108166,34.5577205829623,521913.18454297,0.0,1.0
2014-08-26,72.47,72.74,72.21,72.56,223300,34.5053459719933,34.6339018352807,34.3815514369758,34.5481979264225,468986.77709636,0.0,1.0
2014-08-27,72.33,72.475,71.86,72.45,370300,34.4386873762147,34.5077266361283,34.2149049475292,34.4958233154535,777724.153868257,0.0,1.0
2014-08-28,72.19,72.39,71.77,72.19,276400,34.372028780436,34.4672553458341,34.1720529931001,34.372028780436,580510.278501719,0.0,1.0
2014-08-29,72.72,72.91,71.945,72.28,358900,34.6243791787409,34.7148444158691,34.2553762378234,34.4148807348652,753781.255261458,0.0,1.0
2014-09-02,72.85,73.78,72.65,72.72,722900,34.6862764462497,35.1290799753507,34.5910498808516,34.6243791787409,1518273.80726806,0.0,1.0
2014-09-03,72.14,73.39,71.71,73.09,527000,34.3482221390865,34.9433881728245,34.1434850234806,34.8005483247274,1106833.99699857,0.0,1.0
2014-09-04,71.96,72.695,71.96,72.29,568900,34.2625182302282,34.6124758580662,34.2625182302282,34.4196420631351,1194834.65064988,0.0,1.0
2014-09-05,72.49,72.52,72.0,72.05,195600,34.5148686285331,34.5291526133428,34.2815635433078,34.3053701846574,410809.733990363,0.0,1.0
2014-09-08,72.19,72.62,71.86,72.44,196000,34.372028780436,34.5767658960419,34.2149049475292,34.4910619871836,411649.835695864,0.0,1.0
2014-09-09,70.95,72.372,70.895,72.04,896600,33.7816240749679,34.4586849549483,33.7554367694835,34.3006088563875,1883087.97288221,0.0,1.0
2014-09-10,71.66,71.8,70.57,70.81,524200,34.1196783821311,34.1863369779098,33.6006936007116,33.7149654791893,1100953.28506006,0.0,1.0
2014-09-11,71.33,71.73,70.99,71.51,443500,33.9625545492243,34.1530076800204,33.8006693880475,34.0482584580826,931462.76597508,0.0,1.0
2014-09-12,71.05,71.63,70.52,71.36,498600,33.829237357667,34.1053943973214,33.5768869593621,33.976838534034,1047186.77590795,0.0,1.0
2014-09-15,70.89,71.23,70.52,71.06,529100,33.7530561053485,33.9149412665252,33.5768869593621,33.8339986859369,1111244.53095246,0.0,1.0
2014-09-16,71.53,71.88,70.066,70.55,662800,34.0577811146224,34.224427604069,33.3607226559084,33.5911709441718,1392048.52601642,0.0,1.0
2014-09-17,71.4,72.0,71.15,71.48,327700,33.9958838471136,34.2815635433078,33.876850640366,34.0339744732728,688253.32223232,0.0,1.0
2014-09-18,71.81,72.36,71.47,71.66,399900,34.1910983061797,34.4529713610244,34.0292131450029,34.1196783821311,839891.680075387,0.0,1.0
2014-09-19,71.04,72.3,70.89,72.25,982500,33.8244760293971,34.424403391405,33.7530561053485,34.4005967500554,2063499.81413871,0.0,1.0
2014-09-22,70.53,71.84,70.47,70.85,391621,33.581648287632,34.2053822909894,33.5530803180125,33.7340107922689,822503.675025765,0.0,1.0
2014-09-23,69.46,70.71,69.46,70.19,459271,33.0721861627523,33.6673521964902,33.0721861627523,33.4197631264552,964585.87596875,0.0,1.0
2014-09-24,69.63,69.89,69.39,69.55,656442,33.1531287433406,33.2769232783581,33.0388568648629,33.1150381171814,1378695.10940747,0.0,1.0
2014-09-25,69.34,70.04,68.73,69.58,847568,33.0150502235134,33.3483432024067,32.7246091990493,33.1293221019911,1780108.3058218,0.0,1.0
2014-09-26,70.61,70.95,69.36,69.62,751190,33.6197389137912,33.7816240749679,33.0245728800532,33.1483674150707,1577690.00038967,0.0,1.0
2014-09-29,70.21,70.72,69.805,69.88,631633,33.429285782995,33.6721135247601,33.2364519880639,33.2721619500882,1326589.90137799,0.0,1.0
2014-09-30,69.88,70.68,69.75,70.39,944343,33.2721619500882,33.6530682116805,33.2102646825795,33.5149896918533,1983360.41219663,0.0,1.0
2014-10-01,68.79,70.05,68.6,69.9,1168052,32.7531771686687,33.3531045306766,32.6627119315405,33.281684606628,2453206.19328687,0.0,1.0
2014-10-02,72.25,73.6,70.49,72.1,1932673,34.4005967500554,35.0433760664925,33.5626029745524,34.3291768260069,4059104.70869303,0.0,1.0
2014-10-03,76.32,76.69,72.46,72.91,2073328,36.3384573559063,36.5146265018928,34.5005846437234,34.7148444158691,4354515.9721614,0.0,1.0
2014-10-06,77.2,78.08,76.62,76.76,1803841,36.7574542436579,37.1764511314094,36.4812972040034,36.5479557997821,3788524.75138501,0.0,1.0
2014-10-07,75.62,76.84,75.62,76.77,842869,36.005164377013,36.5860464259413,36.005164377013,36.552717128052,1770239.21103642,0.0,1.0
2014-10-08,75.73,75.98,74.65,75.64,987957,36.057538987982,36.1765721947296,35.5433155348324,36.0146870335528,2074960.90165601,0.0,1.0
2014-10-09,73.97,76.04,73.94,75.73,853571,35.2195452124789,36.205140164349,35.2052612276692,36.057538987982,1792716.13216712,0.0,1.0
2014-10-10,72.88,74.81,72.84,74.06,1031267,34.7005604310594,35.6194967871508,34.6815151179798,35.262397166908,2165922.91381922,0.0,1.0
2014-10-13,71.68,73.44,71.65,72.98,1085214,34.1292010386709,34.967194814174,34.1149170538612,34.7481737137584,2279225.33058598,0.0,1.0
2014-10-14,72.0,72.94,71.76,71.98,1094661,34.2815635433078,34.7291284006788,34.1672916648302,34.272040886768,2299066.43261567,0.0,1.0
2014-10-15,71.83,72.67,70.39,71.02,1269757,34.2006209627195,34.6005725373914,33.5149896918533,33.8149533728573,2666812.55318201,0.0,1.0
2014-10-16,71.83,72.08,70.53,70.69,926232,34.2006209627195,34.3196541694671,33.581648287632,33.6578295399504,1945322.70722577,0.0,1.0
2014-10-17,72.35,73.275,71.74,72.48,919301,34.4482100327545,34.8886328977206,34.1577690082903,34.5101073002632,1930765.84492369,0.0,1.0
2014-10-20,72.91,72.94,72.15,72.15,552598,34.7148444158691,34.7291284006788,34.3529834673564,34.3529834673564,1160596.30564216,0.0,1.0
2014-10-21,75.55,75.58,73.23,73.58,832795,35.9718350791237,35.9861190639334,34.867206920506,35.0338534099526,1749081.24958335,0.0,1.0
2014-10-22,76.92,78.184,76.3,76.9,1259295,36.6241370521005,37.2259689454164,36.3289346993665,36.6146143955607,2644839.69307461,0.0,1.0
2014-10-23,77.36,77.98,77.11,77.69,511526,36.8336354959763,37.1288378487104,36.7146022892287,36.9907593288831,1074334.66252124,0.0,1.0
2014-10-24,78.58,78.63,77.47,77.51,424235,37.4145175449046,37.4383241862541,36.8860101069453,36.9050554200249,891001.367583851,0.0,1.0
2014-10-27,78.59,78.82,77.6,78.32,639786,37.4192788731745,37.5287894233823,36.947907374454,37.2907230098871,1343713.27439038,0.0,1.0
2014-10-28,80.11,80.12,78.7,78.9,346234,38.1430007701999,38.1477620984698,37.4716534841434,37.5668800495415,727179.434756744,0.0,1.0
2014-10-29,79.61,80.67,79.23,80.22,624010,37.9049343567047,38.4096351533145,37.7240038824483,38.1953753811688,1310579.66312539,0.0,1.0
2014-10-30,79.79,80.19,78.9,79.49,574991,37.990638265563,38.1810913963591,37.5668800495415,37.8477984174658,1207627.29937041,0.0,1.0
2014-10-31,80.5,80.92,80.21,80.89,742238,38.3286925727261,38.5286683600621,38.1906140528989,38.5143843752524,1558888.52422055,0.0,1.0
2014-11-03,80.39,81.0,80.33,80.47,524488,38.2763179617572,38.5667589862213,38.2477499921378,38.3144085879164,1101558.15828802,0.0,1.0
2014-11-04,82.79,82.85,80.0,80.33,917304,39.4190367465341,39.4476047161535,38.0906261592309,38.2477499921378,1926571.63715898,0.0,1.0
2014-11-05,82.32,83.62,82.31,83.25,850919,39.1952543178486,39.8142269929361,39.1904929895787,39.6380578469497,1787146.25785964,0.0,1.0
2014-11-06,83.29,83.73,82.25,82.53,646240,39.6571031600293,39.8666016039051,39.1619250199593,39.2952422115166,1357268.31540865,0.0,1.0
2014-11-07,82.76,83.24,82.3,83.09,549887,39.4047527617244,39.6332965186798,39.1857316613088,39.5618765946312,1154902.51633312,0.0,1.0
2014-11-10,84.12,84.18,82.5698,82.97,688310,40.0522934064313,40.0808613760508,39.3141922980308,39.5047406553924,1445626.0122848,0.0,1.0
2014-11-11,84.16,84.3,83.53,83.92,332350,40.0713387195109,40.1379973152896,39.771375038507,39.9570668410333,698019.504558779,0.0,1.0
2014-11-12,84.27,84.3,83.51,83.92,340887,40.1332359870197,40.1475233618816,39.7712891571854,39.9665499469644,715779.497553873,0.02,1.0
2014-11-13,84.08,84.34,83.68,84.24,648121,40.0427492795611,40.1665731950307,39.8522509480694,40.1189486121578,1360895.90900831,0.0,1.0
2014-11-14,83.25,84.05,82.825,83.89,482389,39.6474652417158,40.0284619046992,39.4450607645058,39.9522625721025,1012899.16026576,0.0,1.0
2014-11-17,83.54,83.59,82.63,82.93,334844,39.7855765320473,39.8093888234838,39.3521928279036,39.4950665765224,703090.672507104,0.0,1.0
2014-11-18,83.46,83.9,83.3001,83.41,369735,39.7474768657489,39.9570250303898,39.6713251577351,39.7236645743125,776353.256440057,0.0,1.0
2014-11-19,83.12,83.33,82.32,83.25,350188,39.585553283981,39.6855649080141,39.2045566209975,39.6474652417158,735309.327399977,0.0,1.0
2014-11-20,83.55,83.83,82.67,82.83,331397,39.7903389903346,39.9236878223788,39.3712426610528,39.4474419936495,695852.813838196,0.0,1.0
2014-11-21,83.72,84.54,83.52,84.21,300787,39.8713007812186,40.2618223607766,39.7760516154727,40.1046612372959,631579.285014497,0.0,1.0
2014-11-24,85.38,85.45,83.65,84.19,547770,40.6618688569092,40.6952060649203,39.8379635732075,40.0951363207213,1150183.30231157,0.0,1.0
2014-11-25,85.07,85.77,84.75,85.62,436204,40.5142326500031,40.8476047301137,40.3618339848098,40.7761678558043,915921.932930825,0.0,1.0
2014-11-26,85.68,85.68,84.92,85.19,220834,40.804742605528,40.804742605528,40.4427957756937,40.5713821494507,463697.499648893,0.0,1.0
2014-11-28,86.36,86.71,85.8,85.8,265972,41.128589769064,41.2952758091192,40.8618921049755,40.8618921049755,558476.282531744,0.0,1.0
2014-12-01,83.32,85.89,83.19,85.87,839271,39.6808024497268,40.9047542295612,39.618890491992,40.8952293129866,1762264.25381882,0.0,1.0
2014-12-02,85.05,85.08,83.12,83.81,407018,40.5047077334286,40.5189951082904,39.585553283981,39.9141629058042,854638.456542439,0.0,1.0
2014-12-03,85.73,85.84,84.59,85.06,327783,40.8285548969645,40.8809419381247,40.2856346522131,40.5094701917159,688264.295930034,0.0,1.0
2014-12-04,84.85,85.825,84.42,85.53,409577,40.4094585676827,40.8737982506938,40.2046728613291,40.7333057312186,860011.731951124,0.0,1.0
2014-12-05,84.56,85.43,84.31,85.12,296512,40.2713472773512,40.6856811483457,40.1522858201689,40.5380449414396,622602.828440786,0.0,1.0
2014-12-08,82.86,85.02,82.39,84.19,659146,39.4617293685113,40.4904203585667,39.2378938290086,40.0951363207213,1384045.71806683,0.0,1.0
2014-12-09,83.51,83.68,81.57,81.95,349685,39.7712891571854,39.8522509480694,38.8473722494505,39.0283456643677,734253.150170368,0.0,1.0
2014-12-10,81.71,83.57,81.59,83.46,619041,38.9140466654726,39.7998639069092,38.8568971660251,39.7474768657489,1299835.00674783,0.0,1.0
2014-12-11,81.69,82.69,81.58,81.92,399069,38.904521748898,39.3807675776274,38.8521347077378,39.0140582895058,837947.496705146,0.0,1.0
2014-12-12,79.23,81.42,79.15,81.11,768009,37.7329570102239,38.7759353751411,37.6948573439256,38.628299168235,1612631.44718588,0.0,1.0
2014-12-15,78.74,79.95,78.07,79.57,794617,37.4995965541466,38.075854006909,37.1805118488979,37.8948805919919,1668501.75280303,0.0,1.0
2014-12-16,77.27,78.62,77.15,78.27,585058,36.7995151859145,37.442447054699,36.7423656864669,37.2757610146438,1228479.00119357,0.0,1.0
2014-12-17,79.21,79.5,77.2,77.49,793672,37.7234320936493,37.8615433839808,36.7661779779034,36.9042892682349,1666517.48345516,0.0,1.0
2014-12-18,81.15,81.24,79.76,80.18,557191,38.6473490013842,38.6902111259699,37.9853672994505,38.1853905475168,1169965.10286852,0.0,1.0
2014-12-19,81.3,81.52,80.2,81.02,1025231,38.7187858756936,38.8235599580141,38.1949154640914,38.5854370436494,2152734.86538547,0.0,1.0
2014-12-22,81.7,82.12,81.3,81.3,463472,38.9092842071853,39.1093074552517,38.7187858756936,38.7187858756936,973178.077457601,0.0,1.0
2014-12-23,81.67,82.43,81.2,81.88,322727,38.8949968323235,39.2569436621577,38.6711612928207,38.9950084563566,677647.929979931,0.0,1.0
2014-12-24,81.93,82.58,81.569,81.65,127118,39.0188207477931,39.3283805364671,38.8468960036218,38.8854719157489,266916.773505746,0.0,1.0
2014-12-26,81.5,82.47,81.45,82.38,227864,38.8140350414395,39.2759934953069,38.790222750003,39.2331313707213,478458.783792329,0.0,1.0
2014-12-29,81.71,82.18,81.285,81.53,289636,38.9140466654726,39.1378822049754,38.7116421882627,38.8283224163014,608164.906709596,0.0,1.0
2014-12-30,80.97,81.49,80.7,81.49,339502,38.5616247522129,38.8092725831522,38.433038378456,38.8092725831522,712871.335599584,0.0,1.0
2014-12-31,80.73,82.06,80.63,81.35,313637,38.4473257533179,39.0807327055279,38.399701170445,38.7425981671301,658561.148633724,0.0,1.0
2015-01-02,80.65,81.55,80.03,81.26,248827,38.4092260870196,38.8378473328759,38.1139536732074,38.6997360425444,522475.967220333,0.0,1.0
2015-01-05,79.28,80.54,78.9401,80.34,587164,37.7567693016604,38.3568390458593,37.5948933444753,38.2615898801135,1232901.08716884,0.0,1.0
2015-01-06,78.37,79.852,77.73,79.48,859941,37.3233855975167,38.0291819156936,37.0185882671299,37.8520184674063,1805666.20876119,0.0,1.0
2015-01-07,79.29,79.4,78.12,78.81,897792,37.7615317599477,37.8139188011079,37.2043241403344,37.5329337621576,1885144.07022822,0.0,1.0
2015-01-08,84.78,86.29,83.81,85.74,1934605,40.3761213596716,41.0952525610529,39.9141629058042,40.8333173552518,4062198.3087217,0.0,1.0
2015-01-09,85.48,86.05,84.36,85.2,1228365,40.7094934397822,40.9809535621579,40.1760981116053,40.576144607738,2579266.68518531,0.0,1.0
2015-01-12,84.7,86.19,84.39,85.92,604814,40.3380216933733,41.04762797818,40.1903854864672,40.9190416044231,1269961.7792217,0.0,1.0
2015-01-13,84.98,86.6,83.56,85.27,767145,40.4713705254175,41.242888767959,39.7951014486219,40.609481815749,1610817.25806782,0.0,1.0
2015-01-14,84.7,85.4,83.69,83.75,731464,40.3380216933733,40.6713937734838,39.8570134063567,39.8855881560804,1535895.86695517,0.0,1.0
2015-01-15,84.68,86.6,83.98,86.6,1179922,40.3284967767987,41.242888767959,39.9951246966882,41.242888767959,2477548.20897471,0.0,1.0
2015-01-16,87.62,87.82,84.33,84.75,988692,41.7286595132629,41.8239086790088,40.1618107367434,40.3618339848098,2076011.8836903,0.0,1.0
2015-01-20,87.09,88.5,85.58,87.88,659423,41.4762492240364,42.1477558425447,40.7571180226551,41.8524834287325,1384627.35045768,0.0,1.0
2015-01-21,86.62,87.5,86.26,87.01,544756,41.2524136845336,41.6715100138154,41.080965186191,41.438149557738,1143854.63795762,0.0,1.0
2015-01-22,88.35,88.38,85.64,87.32,511646,42.0763189682353,42.0906063430972,40.7856927723789,41.5857857646441,1074331.71932473,0.0,1.0
2015-01-23,88.28,88.8,87.69,88.14,613916,42.0429817602243,42.2906295911635,41.761996721274,41.9763073442022,1289073.75763899,0.0,1.0
2015-01-26,88.86,88.87,86.98,88.0,530779,42.3192043408873,42.3239667991746,41.4238621828761,41.9096329281801,1114506.34941241,0.0,1.0
2015-01-27,88.0,88.62,87.25,87.59,780121,41.9096329281801,42.2049053419922,41.5524485566331,41.714372138401,1638063.69093343,0.0,1.0
2015-01-28,87.39,88.83,87.11,88.55,880363,41.6191229726552,42.3049169660254,41.485774140611,42.1715681339812,1848547.42423448,0.0,1.0
2015-01-29,87.95,88.05,86.84,87.31,463210,41.8858206367436,41.9334452196165,41.357187766854,41.5810233063568,972627.941405597,0.0,1.0
2015-01-30,87.31,88.4,87.01,87.83,803284,41.5810233063568,42.1001312596718,41.438149557738,41.8286711372961,1686700.33739352,0.0,1.0
2015-02-02,88.71,88.72,86.28,87.59,628018,42.2477674665779,42.2525299248652,41.0904901027656,41.714372138401,1318684.51567466,0.0,1.0
2015-02-03,89.57,89.99,88.72,88.98,428542,42.6573388792851,42.8573621273514,42.2525299248652,42.3763538403348,899833.603043625,0.0,1.0
2015-02-04,89.04,89.87,88.67,89.14,372611,42.4049285900585,42.8002126279039,42.2287176334287,42.4525531729315,782392.154476547,0.0,1.0
2015-02-05,90.7,90.87,89.18,89.46,483787,43.1954966657492,43.2764584566332,42.4716030060806,42.6049518381249,1015834.61904706,0.0,1.0
2015-02-06,90.21,90.94,89.93,90.63,426526,42.9621362096718,43.3097956646442,42.8287873776276,43.1621594577382,895600.495101497,0.0,1.0
2015-02-09,89.83,90.34,89.39,89.96,270915,42.7811627947547,43.0240481674067,42.5716146301138,42.8430747524895,568855.376062472,0.0,1.0
2015-02-10,90.36,90.42,89.28,90.38,396669,43.0335730839812,43.062147833705,42.5192275889536,43.0430980005558,832908.082488325,0.0,1.0
2015-02-11,90.65,90.89,90.03,90.45,266469,43.1812092908873,43.2955335074324,42.8858717314792,43.0859391104331,559396.442264474,0.02,1.0
2015-02-12,92.18,92.43,90.6701,91.14,364600,43.9100261713623,44.0291138969301,43.190783944023,43.4146212330002,765402.140022393,0.0,1.0
2015-02-13,91.86,92.58,91.2,92.28,459733,43.7575938826355,44.1005665322708,43.4432022871365,43.9576612615894,965114.158088083,0.0,1.0
2015-02-17,91.7,91.94,91.37,91.74,315429,43.6813777382721,43.7957019548172,43.5241819405226,43.700431774363,662177.815757333,0.0,1.0
2015-02-18,92.14,92.15,91.01,91.34,346334,43.8909721352715,43.8957356442942,43.352695615705,43.5098914134545,727056.45848194,0.0,1.0
2015-02-19,92.21,92.54,91.45,91.99,177690,43.9243166984305,44.08151249618,43.5622900127043,43.8195194999308,373023.330391056,0.0,1.0
2015-02-20,92.71,92.77,90.99,91.85,368528,44.1624921495661,44.1910732037023,43.3431685976595,43.7528303736128,773648.161980725,0.0,1.0
2015-02-23,92.23,92.71,91.95,92.71,258814,43.9338437164759,44.1624921495661,43.8004654638399,44.1624921495661,543326.356192418,0.0,1.0
2015-02-24,91.92,92.355,91.67,92.14,489161,43.7861749367718,43.9933875792598,43.667087211204,43.8909721352715,1026892.14540728,0.0,1.0
2015-02-25,92.13,92.31,91.77,91.99,372725,43.8862086262488,43.9719517886576,43.7147223014311,43.8195194999308,782458.893691295,0.0,1.0
2015-02-26,92.8,92.8,92.15,92.23,398191,44.2053637307705,44.2053637307705,43.8957356442942,43.9338437164759,835919.483098345,0.0,1.0
2015-02-27,91.86,92.9899,91.8,92.8,373070,43.7575938826355,44.2958227671118,43.7290128284993,44.2053637307705,783183.149693237,0.0,1.0
2015-03-02,92.77,92.84,91.53,91.87,373734,44.1910732037023,44.2244177668613,43.600398084886,43.7623573916582,784577.080085379,0.0,1.0
2015-03-03,92.0,92.82,91.61,92.6,330630,43.8242830089535,44.2148907488159,43.6385061570677,44.1100935503162,694089.164990685,0.0,1.0
2015-03-04,92.01,92.145,91.0701,91.87,230179,43.8290465179762,43.8933538897828,43.3813243049315,43.7623573916582,483213.108031307,0.0,1.0
2015-03-05,92.5,92.86,91.6,92.38,246438,44.0624584600891,44.2339447849068,43.633742648045,44.0052963518166,517345.509003946,0.0,1.0
2015-03-06,90.54,92.24,90.15,92.01,427090,43.1288106916375,43.9386072254986,42.9430338397517,43.8290465179762,896586.944547898,0.0,1.0
2015-03-09,90.43,91.042,90.19,90.69,404201,43.0764120923877,43.3679388445777,42.9620878758426,43.2002633269782,848536.232581434,0.0,1.0
2015-03-10,88.26,89.97,88.22,89.93,500700,42.0427306344591,42.8572906773429,42.0236765983682,42.838236641252,1051115.88455626,0.0,1.0
2015-03-11,89.22,89.35,87.6748,88.0,528318,42.5000275006395,42.5619531179347,41.76397008645,41.9188793998686,1109094.15198121,0.0,1.0
2015-03-12,90.45,90.59,89.665,89.69,410522,43.0859391104331,43.1526282367511,42.7120036521502,42.7239124247069,861805.862112651,0.0,1.0
2015-03-13,89.15,90.27,88.49,90.2,392213,42.4666829374805,43.0001959480243,42.1522913419815,42.9668513848653,823369.910983551,0.0,1.0
2015-03-16,90.59,90.67,89.38,89.57,499997,43.1526282367511,43.1907363089328,42.5762436450029,42.6667503164344,1049640.08174651,0.0,1.0
2015-03-17,91.72,92.04,90.4,90.4,466554,43.6909047563176,43.8433370450444,43.0621215653195,43.0621215653195,979433.433998922,0.0,1.0
2015-03-18,91.99,92.49,90.61,91.45,617958,43.8195194999308,44.0576949510664,43.1621552547965,43.5622900127043,1297274.75492034,0.0,1.0
2015-03-19,92.95,93.83,92.15,93.44,562579,44.2768163661112,44.6960051601099,43.8957356442942,44.5102283082241,1181018.02120586,0.0,1.0
2015-03-20,92.06,93.962,92.04,93.44,838467,43.8528640630898,44.7588834792097,43.8433370450444,44.5102283082241,1760187.70196971,0.0,1.0
2015-03-23,91.73,92.53,91.7,92.06,368004,43.6956682653403,44.0767489871573,43.6813777382721,43.8528640630898,772548.132574878,0.0,1.0
2015-03-24,91.1,92.13,90.95,91.53,646590,43.3955671969094,43.8862086262488,43.3241145615687,43.600398084886,1357381.70520318,0.0,1.0
2015-03-25,89.47,91.64,89.47,91.64,958023,42.6191152262073,43.6527966841359,42.6191152262073,43.6527966841359,2011170.74709455,0.0,1.0
2015-03-26,89.86,90.1,88.2501,89.08,857193,42.8048920780931,42.9192162946382,42.0380147605266,42.4333383743215,1799499.05817941,0.0,1.0
2015-03-27,89.97,90.63,89.4,89.87,470626,42.8572906773429,43.1716822728419,42.5857706630483,42.8096555871158,987981.754114588,0.0,1.0
2015-03-30,91.67,91.76,89.894,90.12,702151,43.667087211204,43.7099587924084,42.8210880087703,42.9287433126836,1474020.51019984,0.0,1.0
2015-03-31,91.68,92.21,91.0,91.72,422158,43.6718507202267,43.9243166984305,43.3479321066823,43.6909047563176,886233.23265928,0.0,1.0
2015-04-01,91.83,91.92,90.41,91.72,433507,43.7433033555674,43.7861749367718,43.0668850743422,43.6909047563176,910058.106184003,0.0,1.0
2015-04-02,91.92,92.61,91.46,91.58,349830,43.7861749367718,44.114857059339,43.567053521727,43.6242156299996,734395.585968277,0.0,1.0
2015-04-06,92.59,93.21,90.96,91.24,928457,44.1053300412935,44.4006676007017,43.3288780705914,43.4622563232274,1949103.05737458,0.0,1.0
2015-04-07,92.23,93.01,91.91,92.81,1060258,43.9338437164759,44.3053974202474,43.7814114277491,44.2101272397932,2225791.94233643,0.0,1.0
2015-04-08,98.61,99.95,95.0,95.26,2240195,46.9729624729664,47.6112726820098,45.2533357157672,45.3771869503577,4702825.14280708,0.0,1.0
2015-04-09,98.63,99.81,97.61,99.22,1261480,46.9824894910118,47.5445835556918,46.4966115706951,47.2635365233518,2648215.82993815,0.0,1.0
2015-04-10,99.68,99.92,98.73,99.65,783128,47.4826579383966,47.5969821549417,47.0301245812389,47.4683674113284,1644014.9399656,0.0,1.0
2015-04-13,98.1,100.0,98.1,99.75,655836,46.730023512808,47.6350902271234,46.730023512808,47.5160025015556,1376791.7660552,0.0,1.0
2015-04-14,98.65,99.04,97.67,98.09,537168,46.9920165090572,47.177793360943,46.5251926248314,46.7252600037853,1127672.89290057,0.0,1.0
2015-04-15,100.06,100.86,98.44,99.01,914478,47.6636712812596,48.0447520030766,46.8919828195802,47.1635028338749,1919757.04389303,0.0,1.0
2015-04-16,99.71,100.44,99.382,100.0,609856,47.4969484654647,47.8446846241227,47.3407053695197,47.6350902271234,1280266.28498491,0.0,1.0
2015-04-17,99.75,99.7799,98.47,98.81,1165868,47.5160025015556,47.5302453935335,46.9062733466484,47.0682326534206,2447498.25064077,0.0,1.0
2015-04-20,100.29,100.62,99.94,100.3,801943,47.773231988782,47.9304277865315,47.6065091729871,47.7779954978047,1683513.13323088,0.0,1.0
2015-04-21,101.63,102.0,100.05,100.68,615929,48.4115421978255,48.5877920316658,47.6589077722369,47.9590088406678,1293015.28991183,0.0,1.0
2015-04-22,101.87,102.45,100.96,102.0,469895,48.5258664143706,48.8021499376879,48.0923870933037,48.5877920316658,986447.171107576,0.0,1.0
2015-04-23,101.71,102.0,101.4975,101.78,335809,48.4496502700072,48.5877920316658,48.3484257032745,48.4829948331662,704961.402190838,0.0,1.0
2015-04-24,101.79,102.0,100.95,101.82,352573,48.4877583421889,48.5877920316658,48.087623584281,48.502048869257,740153.946006898,0.0,1.0
2015-04-27,101.36,102.04,100.87,101.85,275673,48.2829274542122,48.6068460677567,48.0495155120993,48.5163393963251,578718.332820607,0.0,1.0
2015-04-28,100.98,101.63,100.02,101.12,522390,48.1019141113492,48.4115421978255,47.6446172451688,48.1686032376671,1096649.54450438,0.0,1.0
2015-04-29,101.9,102.3,99.98,100.75,437472,48.5401569414387,48.7306973023472,47.6255632090779,47.9923534038268,918381.801974428,0.0,1.0
2015-04-30,100.28,101.85,100.03,101.03,646941,47.7684684797593,48.5163393963251,47.6493807541915,48.1257316564627,1358118.55696168,0.0,1.0
2015-05-01,101.07,101.71,100.15,100.88,375398,48.1447856925536,48.4496502700072,47.7065428624641,48.054279021122,788070.30323677,0.0,1.0
2015-05-04,100.92,101.7983,100.82,101.1,359248,48.0733330572129,48.4917120546777,48.0256979669858,48.1590762196217,754166.725174889,0.0,1.0
2015-05-05,101.07,101.37,100.25,100.39,556720,48.1447856925536,48.287690963235,47.7541779526912,47.8208670790091,1168718.26492942,0.0,1.0
2015-05-06,101.29,101.89,100.96,101.55,554935,48.2495828910533,48.535393432416,48.0923870933037,48.3734341256438,1164971.02735416,0.0,1.0
2015-05-07,101.36,101.7,100.644,101.06,504931,48.2829274542122,48.4448867609845,47.941860208186,48.1400221835309,1059997.99222065,0.0,1.0
2015-05-08,101.88,102.57,101.55,102.57,606029,48.5306299233933,48.8593120459604,48.3734341256438,48.8593120459604,1272232.29159526,0.0,1.0
2015-05-11,102.17,102.58,101.518,102.01,410491,48.6687716850519,48.8640755549832,48.3581908967711,48.5925555406886,861740.784037116,0.0,1.0
2015-05-12,101.48,101.83,100.84,101.48,452154,48.3400895624848,48.5068123782797,48.0352249850312,48.3400895624848,949203.61826573,0.0,1.0
2015-05-13,102.73,102.76,101.32,101.44,500734,48.9450552083693,48.95934851759,48.2732696749924,48.3304429118756,1050982.64985109,0.02,1.0
2015-05-14,104.56,104.87,103.2,103.78,689436,49.816947070837,49.9646445994518,49.1689837194949,49.4453210310967,1447046.28441995,0.0,1.0
2015-05-15,104.2,105.47,103.99,104.64,612069,49.6454273601876,50.2505107838675,49.5453741956422,49.8550625620925,1284661.91533171,0.0,1.0
2015-05-18,105.24,105.52,103.93,103.93,616412,50.1409287465081,50.2743329659021,49.5167875772006,49.5167875772006,1293777.36914212,0.0,1.0
2015-05-19,105.38,106.06,105.1,105.5,666946,50.2076308562051,50.5316125318762,50.0742266368111,50.2648040930883,1399842.3801611,0.0,1.0
2015-05-20,104.17,104.93,103.56,104.69,851818,49.6311340509669,49.9932312178934,49.3405034301443,49.8788847441271,1787867.28848222,0.0,1.0
2015-05-21,105.4,105.75,103.82,103.89,660437,50.217159729019,50.3839150032614,49.4643787767244,49.4977298315729,1386180.74330824,0.0,1.0
2015-05-22,105.1,105.32,104.6,105.0,348129,50.0742266368111,50.1790442377636,49.8360048164648,50.0265822727419,730682.43600397,0.0,1.0
2015-05-26,104.35,105.02,103.56,104.72,464357,49.7168939062916,50.0361111455557,49.3405034301443,49.8931780533479,974631.541570782,0.0,1.0
2015-05-27,104.4,104.74,103.95,104.31,578969,49.7407160883262,49.9027069261617,49.5263164500144,49.6978361606639,1215188.85037093,0.0,1.0
2015-05-28,104.44,104.665,103.73,104.38,444936,49.7597738339539,49.8669736531098,49.421498849062,49.7311872155123,933869.112730804,0.0,1.0
2015-05-29,104.38,104.5799,103.68,104.56,650138,49.7311872155123,49.8264282992868,49.3976766670274,49.816947070837,1364564.33557316,0.0,1.0
2015-06-01,104.74,105.05,103.69,104.7,559217,49.9027069261617,50.0504044547765,49.4024411034343,49.883649180534,1173731.69088135,0.0,1.0
2015-06-02,105.72,106.204,104.1,104.58,639638,50.3696216940407,50.600220416136,49.5977829961184,49.8264759436509,1342526.05212639,0.0,1.0
2015-06-03,106.67,107.07,105.78,106.46,655331,50.8222431526988,51.0128206089759,50.3982083124822,50.7221899881533,1375463.84090069,0.0,1.0
2015-06-04,104.84,106.59,104.71,106.03,348643,49.950351290231,50.7841276614434,49.888413616941,50.5173192226554,731761.262450792,0.0,1.0
2015-06-05,105.67,106.28,104.12,104.87,419182,50.345799512006,50.6364301328286,49.6073118689322,49.9646445994518,879814.450646214,0.0,1.0
2015-06-08,104.35,106.21,104.18,105.75,386165,49.7168939062916,50.6030790779801,49.6358984873738,50.3839150032614,810515.593068869,0.0,1.0
2015-06-09,104.96,105.2297,103.8016,104.32,377587,50.0075245271142,50.136021377009,49.4556122137356,49.7026005970708,792511.364934925,0.0,1.0
2015-06-10,106.21,106.4,105.27,105.27,392299,50.6030790779801,50.6936033697118,50.1552220557289,50.1552220557289,823390.148370062,0.0,1.0
2015-06-11,105.84,106.79,105.45,106.49,453554,50.4267949309238,50.8794163895819,50.2409819110536,50.7364832973741,951957.29623026,0.0,1.0
2015-06-12,105.12,106.34,105.07,105.14,388974,50.083755509625,50.6650167512702,50.0599333275904,50.0932843824389,816411.358611916,0.0,1.0
2015-06-15,105.0,105.39,103.27,104.17,573661,50.0265822727419,50.2123952926121,49.2023347743434,49.6311340509669,1204047.97336755,0.0,1.0
2015-06-16,106.13,106.4999,105.05,105.05,503853,50.5649635867247,50.741200089417,50.0504044547765,50.0504044547765,1057529.06947685,0.0,1.0
2015-06-17,106.21,106.81,105.59,106.65,269999,50.6030790779801,50.8889452623958,50.3076840207506,50.812714279885,566696.6183186,0.0,1.0
2015-06-18,107.37,107.67,105.86,106.37,460072,51.1557537011838,51.2986867933916,50.4363238037377,50.679310060491,965637.823040361,0.0,1.0
2015-06-19,106.2,107.36,106.1,107.36,555424,50.5983146415732,51.1509892647768,50.5506702775039,51.1509892647768,1165770.62334672,0.0,1.0
2015-06-22,107.19,107.55,106.59,106.96,258751,51.0699938458591,51.2415135565085,50.7841276614434,50.9604118084997,543088.36953676,0.0,1.0
2015-06-23,106.75,107.81,106.36,107.58,302140,50.8603586439542,51.3653889030886,50.674545624084,51.2558068657292,634156.853391241,0.0,1.0
2015-06-24,105.71,107.0799,105.57,106.73,318496,50.3648572576337,51.0175374010188,50.2981551479367,50.8508297711404,668486.2023489,0.0,1.0
2015-06-25,105.89,106.11,105.41,105.78,346593,50.4506171129584,50.5554347139109,50.2219241654259,50.3982083124822,727458.549968327,0.0,1.0
2015-06-26,105.32,106.56,105.21,106.13,487936,50.1790442377636,50.7698343522226,50.1266354372873,50.5649635867247,1024121.13065568,0.0,1.0
2015-06-29,102.77,105.05,102.75,104.13,490677,48.964112953997,50.0504044547765,48.9545840811831,49.6120763053391,1029874.17207736,0.0,1.0
2015-06-30,103.45,103.82,102.964,103.69,848904,49.2880946296681,49.4643787767244,49.0565430202914,49.4024411034343,1781751.14010471,0.0,1.0
2015-07-01,105.09,105.85,104.31,104.47,562022,50.0694622004042,50.4315593673307,49.6978361606639,49.7740671431747,1179619.06088784,0.0,1.0
2015-07-02,104.57,105.16,103.7701,105.11,335272,49.821711507244,50.1028132552527,49.4406042390538,50.0789910732181,703697.082644429,0.0,1.0
2015-07-06,104.56,105.17,103.4,103.74,298118,49.816947070837,50.1075776916596,49.2642724476334,49.426263285469,625715.141389058,0.0,1.0
2015-07-07,105.24,105.66,103.67,105.51,736110,50.1409287465081,50.3410350755991,49.3929122306205,50.2695685294952,1545009.60266706,0.0,1.0
2015-07-08,103.8,104.87,103.08,104.37,501035,49.4548499039105,49.9646445994518,49.1118104826117,49.7264227791054,1051614.41397657,0.0,1.0
2015-07-09,104.51,106.25,104.48,105.37,353129,49.7931248888024,50.6221368236078,49.7788315795816,50.2028664197982,741176.856692909,0.0,1.0
2015-07-10,105.95,106.11,104.76,105.32,290995,50.4792037314,50.5554347139109,49.9122357989756,50.1790442377636,610764.789675594,0.0,1.0
2015-07-13,106.45,106.78,105.23,106.6,298779,50.7174255517464,50.874651953175,50.1361643101012,50.7888920978503,627102.503804135,0.0,1.0
2015-07-14,106.49,106.8984,106.1017,106.52,207278,50.7364832973741,50.931062880233,50.5514802316931,50.7507766065949,435052.506312403,0.0,1.0
2015-07-15,106.4,107.05,105.93,106.44,254776,50.6936033697118,51.0032917361621,50.4696748585862,50.7126611153395,534745.305089053,0.0,1.0
2015-07-16,107.54,108.19,106.41,107.23,522801,51.2367491201015,51.5464374865518,50.6983678061187,51.0890515914868,1097298.72611966,0.0,1.0
2015-07-17,106.58,107.74,106.07,107.54,281067,50.7793632250365,51.3320378482401,50.5363769682831,51.2367491201015,589927.067955635,0.0,1.0
2015-07-20,108.0,109.08,106.01,106.77,798471,51.4559131948202,51.9704723267684,50.5077903498416,50.8698875167681,1675898.11638365,0.0,1.0
2015-07-21,106.84,108.45,106.53,108.0,313550,50.9032385716166,51.670312833132,50.7555410430018,51.4559131948202,658105.121403401,0.0,1.0
2015-07-22,106.42,107.98,106.15,106.65,447750,50.7031322425256,51.4463843220064,50.5744924595386,50.812714279885,939775.372694539,0.0,1.0
2015-07-23,105.38,106.75,105.13,106.3,377629,50.2076308562051,50.8603586439542,50.0885199460319,50.6459590056425,792599.518068713,0.0,1.0
2015-07-24,104.46,105.84,103.9,105.4,458536,49.7693027067678,50.4267949309238,49.5024942679798,50.217159729019,962413.937004718,0.0,1.0
2015-07-27,102.17,104.53,102.145,103.65,810598,48.6782467695813,49.8026537616163,48.666335678564,49.3833833578066,1701351.28432261,0.0,1.0
2015-07-28,109.91,110.8,102.12,103.72,1941854,52.3659205485434,52.78995538876,48.6544245875467,49.4167344126551,4075726.55850001,0.0,1.0
2015-07-29,111.71,114.32,110.165,110.21,1663607,53.2235191017904,54.4670370039986,52.4874136769201,52.5088536407512,3491718.34381294,0.0,1.0
2015-07-30,111.84,112.2,110.66,111.33,834544,53.2854567750805,53.4569764857299,52.723253279063,53.0424705183272,1751611.16388608,0.0,1.0
2015-07-31,112.09,112.95,111.28,112.6,925407,53.4045676852537,53.8143092162495,53.0186483362925,53.647553942007,1942322.0732979,0.0,1.0
2015-08-03,112.27,113.06,111.5,112.1,584305,53.4903275405784,53.8667180167257,53.1234659372449,53.4093321216606,1226388.49613017,0.0,1.0
2015-08-04,112.5,113.65,112.06,112.39,425980,53.5999095779377,54.1478197647344,53.3902743760329,53.5475007774615,894082.665014896,0.0,1.0
2015-08-05,113.31,114.55,112.97,113.34,542304,53.9858289268989,54.5766190413579,53.8238380890633,54.0001222361197,1138233.26345894,0.0,1.0
2015-08-06,112.52,114.14,111.9,113.65,492404,53.6094384507516,54.3812771486739,53.314043393522,54.1478197647344,1033498.94498332,0.0,1.0
2015-08-07,112.74,112.98,111.88,112.37,359802,53.714256051704,53.8286025254703,53.3045145207082,53.5379719046477,755182.710544367,0.0,1.0
2015-08-10,114.69,115.025,113.49,113.52,425362,54.6433211510549,54.802929770687,54.0715887822236,54.0858820914443,892785.554617743,0.0,1.0
2015-08-11,114.08,114.37,113.08,113.25,352905,54.3526905302323,54.4908591860332,53.8762468895395,53.9572423084573,740706.706646044,0.0,1.0
2015-08-12,114.58,115.16,111.98,113.53,356482,54.6004412233926,54.8768267698192,53.3614715325144,54.1000880789995,748083.836774937,0.02,1.0
2015-08-13,116.0,116.1,114.07,114.68,482220,55.2771092853337,55.3247619657521,54.3574125532588,54.648093903811,1011947.27298885,0.0,1.0
2015-08-14,116.95,117.28,114.95,115.7,577698,55.7298097493084,55.8870635946891,54.7767561409406,55.1341512440785,1212309.55935281,0.0,1.0
2015-08-17,117.22,117.575,115.5,116.32,327418,55.8584719864381,56.0276390019234,55.0388458832418,55.4295978626726,687092.514262085,0.0,1.0
2015-08-18,117.62,118.3,117.02,117.24,584188,56.0490827081117,56.3731209349567,55.7631666256013,55.8680025225218,1225928.94013689,0.0,1.0
2015-08-19,117.91,118.59,116.28,116.87,393055,56.187275481325,56.51131370817,55.4105367905052,55.6916876049737,824832.929751217,0.0,1.0
2015-08-20,116.25,117.25,115.95,116.73,518034,55.3962409863797,55.8727677905636,55.2532829451245,55.624973852388,1087103.59092428,0.0,1.0
2015-08-21,111.93,115.27,111.92,114.68,893490,53.3376451923052,54.9292447182795,53.3328799242634,54.648093903811,1875004.70520262,0.0,1.0
2015-08-24,105.9,109.99,101.39,106.31,1126209,50.4641885630762,52.4131831921884,48.3150526762068,50.6595645527916,2363369.6784984,0.0,1.0
2015-08-25,106.04,109.99,105.89,109.91,772576,50.530902315662,52.4131831921884,50.4594232950344,52.3750610478537,1621264.51905071,0.0,1.0
2015-08-26,109.12,109.47,105.82,108.7,578638,51.9986048725484,52.1653892540128,50.4260664187415,51.7984636147912,1214282.16612277,0.0,1.0
2015-08-27,111.99,112.54,109.75,110.07,344848,53.3662368005562,53.6283265428574,52.2988167591843,52.4513053365231,723669.680219938,0.0,1.0
2015-08-28,112.47,113.43,110.81,112.06,377788,53.5949696665645,54.0524353985811,52.8039351716192,53.3995936768491,792794.85788211,0.0,1.0
2015-08-31,111.39,112.495,111.07,112.03,354823,53.0803207180459,53.6068828366691,52.927832140707,53.3852978727236,744602.395677745,0.0,1.0
2015-09-01,108.36,110.0999,108.06,109.07,364596,51.6364445013686,52.4655534879682,51.4934864601135,51.9747785323392,765111.210531795,0.0,1.0
2015-09-02,110.48,110.48,108.47,110.0,316907,52.6466813262385,52.6466813262385,51.6888624498289,52.4179484602302,665034.993241834,0.0,1.0
2015-09-03,111.0,112.42,110.6901,111.14,389327,52.8944752644142,53.5711433263553,52.7467996077976,52.9611890169999,817009.655242273,0.0,1.0
2015-09-04,110.29,110.97,109.482,109.92,360111,52.5561412334436,52.8801794602886,52.171107575663,52.3798263158955,755699.358017683,0.0,1.0
2015-09-08,113.43,113.72,111.34,112.5,441486,54.0524353985811,54.1906281717944,53.0564943778367,53.60926547069,926466.247278741,0.0,1.0
2015-09-09,112.14,114.82,111.92,114.47,415948,53.4377158211838,54.7148076563967,53.3328799242634,54.5480232749323,872874.298671075,0.0,1.0
2015-09-10,112.93,114.18,111.082,111.8,380593,53.8141719964891,54.409830501719,52.9335504623572,53.2756967077613,798681.200424381,0.0,1.0
2015-09-11,114.08,114.11,111.65,112.31,332244,54.3621778213006,54.3764736254261,53.2042176871337,53.5187253778951,697219.961359767,0.0,1.0
2015-09-14,112.6,114.44,112.53,114.05,505576,53.6569181511084,54.5337274708068,53.6235612748155,54.3478820171751,1060960.2556688,0.0,1.0
2015-09-15,114.42,114.93,112.28,113.49,373294,54.5241969347231,54.7672256048569,53.5044295737696,54.0810270068321,783364.118707435,0.0,1.0
2015-09-16,114.51,114.84,113.44,114.37,418976,54.5670843470997,54.7243381924804,54.0572006666229,54.5003705945139,879228.61069175,0.0,1.0
2015-09-17,114.63,115.85,114.32,114.75,420023,54.6242675636018,55.2056302647061,54.4765442543047,54.6814507801038,881425.758870629,0.0,1.0
2015-09-18,113.74,114.73,113.3,113.37,851127,54.2001587078781,54.6719202440201,53.9904869140371,54.02384379033,1786105.19393053,0.0,1.0
2015-09-21,116.24,116.728,114.6,114.79,508353,55.3914757183379,55.6240207987796,54.6099717594762,54.7005118522712,1066787.83971154,0.0,1.0
2015-09-22,116.06,116.21,114.51,114.97,581126,55.3057008935847,55.3771799142123,54.5670843470997,54.7862866770243,1219503.27850964,0.0,1.0
2015-09-23,117.28,118.03,115.91,116.53,386624,55.8870635946891,56.2444586978271,55.2342218729572,55.5296684915512,811337.361519723,0.0,1.0
2015-09-24,115.51,116.69,114.5,116.06,516589,55.0436111512836,55.6059127802206,54.5623190790578,55.3057008935847,1084071.23264493,0.0,1.0
2015-09-25,115.74,117.72,115.1,116.56,371754,55.1532123162459,56.09673538853,54.8482351615682,55.5439642956767,780132.401233247,0.0,1.0
2015-09-28,112.0,115.64,111.5,115.35,582393,53.3710020685981,55.1055596358275,53.1327386665061,54.9673668626142,1222162.1006134,0.0,1.0
2015-09-29,113.95,114.09,111.77,112.24,699686,54.3002293367567,54.3669430893424,53.2614009036358,53.4853685016022,1468303.55366529,0.0,1.0
2015-09-30,114.73,115.9,112.92,114.68,551127,54.6719202440201,55.2294566049153,53.8094067284473,54.648093903811,1156549.84181603,0.0,1.0
2015-10-01,116.54,116.68,113.96,115.96,749511,55.534433759593,55.6011475121788,54.3049946047985,55.2580482131664,1572862.20506231,0.0,1.0
2015-10-02,118.45,118.45,113.96,115.64,658055,56.4445999555843,56.4445999555843,54.3049946047985,55.1055596358275,1380940.15745236,0.0,1.0
2015-10-05,116.9,120.29,116.75,120.0,1015406,55.7059834090992,57.3214092752827,55.6345043884716,57.1832165020694,2130847.60623059,0.0,1.0
2015-10-06,115.37,117.1,114.52,116.82,1087428,54.9768973986979,55.801288769936,54.5718496151415,55.6678612647645,2281987.05813056,0.0,1.0
2015-10-07,128.2,128.81,122.25,124.5,2275740,61.0907362963774,61.3814176469296,58.2554018114832,59.327587120897,4775680.99007018,0.0,1.0
2015-10-08,132.45,132.65,128.655,129.1,1749760,63.1159752141591,63.2112805749958,61.3075559922811,61.5196104201429,3671902.57638623,0.0,1.0
2015-10-09,133.02,133.17,130.849,132.1,1015035,63.3875954925439,63.4590745131715,62.3530558006606,62.9491908326947,2130069.05611181,0.0,1.0
2015-10-12,133.74,135.36,132.17,132.92,1020440,63.7306947915563,64.5026682143342,62.9825477089876,63.3399428121255,2141411.54503907,0.0,1.0
2015-10-13,129.67,134.75,129.21,133.25,1460075,61.7912306985278,64.211986863782,61.5720283686032,63.4971966575062,3063993.43579526,0.0,1.0
2015-10-14,126.92,130.89,125.92,129.99,1758148,60.480781987022,62.3725933996321,60.0042551828381,61.9437192758666,3689504.94403135,0.0,1.0
2015-10-15,129.75,129.86,126.45,127.61,1095371,61.8293528428625,61.8817707913227,60.2568143890556,60.8095854819089,2298655.58533671,0.0,1.0
2015-10-16,130.86,131.02,129.63,129.74,628182,62.3582975955066,62.4345418841761,61.7721696263604,61.8245875748207,1318251.13400664,0.0,1.0
2015-10-19,133.27,133.45,130.05,130.44,1298134,63.5067271935899,63.592502018343,61.9723108841177,62.1581563377494,2724157.35820602,0.0,1.0
2015-10-20,130.84,133.3899,130.25,132.93,1194585,62.348767059423,63.5638627574115,62.0676162449545,63.3447080801673,2506857.93435233,0.0,1.0
2015-10-21,131.23,132.62,129.62,131.84,1102399,62.5346125130547,63.1969847708703,61.7674043583186,62.8252938636069,2313403.96871891,0.0,1.0
2015-10-22,133.62,134.03,131.17,131.64,1026709,63.6735115750542,63.8688875647696,62.5060209048036,62.7299885027701,2154567.15338042,0.0,1.0
2015-10-23,133.94,134.9699,132.66,134.83,669602,63.8260001523931,64.3167751080221,63.2160458430377,64.2501090081168,1405171.74295525,0.0,1.0
2015-10-26,132.89,134.17,132.58,134.17,618454,63.325647008,63.9356013173554,63.177923698703,63.9356013173554,1297836.7524554,0.0,1.0
2015-10-27,130.98,132.87,129.33,132.54,1078709,62.4154808120087,63.3161164719163,61.6292115851053,63.1588626265356,2263690.08108027,0.0,1.0
2015-10-28,137.44,137.86,131.27,131.97,1562582,65.4938439670368,65.693985224794,62.553673585222,62.8872423481508,3279106.20405927,0.0,1.0
2015-10-29,136.43,139.38,136.29,136.9,899335,65.012551894811,66.4183059671536,64.9458381422253,65.2365194927775,1887270.54197965,0.0,1.0
2015-10-30,136.41,137.67,135.9603,136.34,583234,65.0030213587273,65.6034451319991,64.7887272548858,64.9696644824345,1223926.95411716,0.0,1.0
2015-11-02,136.23,136.61,134.72,136.25,599526,64.9172465339742,65.0983267195641,64.1976910596565,64.9267770700579,1258116.00677266,0.0,1.0
2015-11-03,67.56,67.97,66.87,67.95,988809,64.3883017813301,64.7790537607609,63.7306947915563,64.7599926885936,1037516.66361498,0.0,2.0
2015-11-04,68.07,68.54,67.17,67.5,895129,64.8743591215977,65.3222943175306,64.0166108740666,64.331118564828,939222.087971501,0.0,1.0
2015-11-05,68.6,68.69,67.56,67.94,820634,65.3794775340326,65.4652523587857,64.3883017813301,64.7504621525099,861057.544711886,0.0,1.0
2015-11-06,69.94,69.94,68.16,68.36,1089024,66.6565693692455,66.6565693692455,64.9601339463508,65.1507446680244,1142668.1463019,0.0,1.0
2015-11-09,69.25,69.83,68.33,69.3,1444224,65.9989623794717,66.5517334723251,65.1221530597733,66.0466150598901,1515364.91475369,0.0,1.0
2015-11-10,69.0,69.5488,68.65,68.85,1595393,65.7702295134634,66.2933411360285,65.4366124072357,65.6272507536516,1673737.76576933,0.01,1.0
2015-11-11,69.7,70.0,68.58,69.12,1137173,66.4374637259189,66.7234212455426,65.3698889859902,65.884612521313,1193016.0131787,0.0,1.0
2015-11-12,68.89,69.51,68.6,69.43,1063424,65.6653784229347,66.2563572968238,65.3889528206318,66.1801019582575,1115645.43020151,0.0,1.0
2015-11-13,69.03,69.81,68.07,68.6,1332381,65.7988252654258,66.5423148164476,64.8837612026298,65.3889528206318,1397810.06817348,0.0,1.0
2015-11-16,69.15,69.22,68.18,68.75,860061,65.9132082732753,65.9799316945209,64.9886122931585,65.5319315804437,902295.908635259,0.0,1.0
2015-11-17,70.08,70.65,69.23,69.25,1160949,66.799676584109,67.3429958713941,65.9894636118417,66.0085274464832,1217959.57825572,0.0,1.0
2015-11-18,70.9,70.95,69.585,70.33,1282922,67.5812938044139,67.6289533910179,66.3278466767298,67.0379745171288,1345922.29120744,0.0,1.0
2015-11-19,71.27,71.64,70.75,70.94,1220250,67.9339747452832,68.2866556861525,67.438315044602,67.6194214736971,1280172.66509256,0.0,1.0
2015-11-20,71.26,71.93,71.09,71.64,1067748,67.9244428279624,68.5630812884555,67.7624002335089,68.2866556861525,1120181.76833211,0.0,1.0
2015-11-23,72.66,72.905,71.36,71.38,1298790,69.2589112528732,69.4924432272327,68.0197620011703,68.0388258358119,1362569.51911131,0.0,1.0
2015-11-24,72.25,72.84,71.77,72.45,1374092,68.8681026427208,69.4304857646475,68.4105706113228,69.0587409891366,1441569.36506648,0.0,1.0
2015-11-25,72.44,72.58,72.1,72.37,790177,69.0492090718158,69.1826559143069,68.7251238829089,68.9824856505703,828980.123732715,0.0,1.0
2015-11-27,72.29,72.725,71.48,72.21,697442,68.906230312004,69.3208687154584,68.1341450090198,68.8299749734376,731691.197613183,0.0,1.0
2015-11-30,70.85,72.89,70.79,72.55,6482016,67.5336342178099,69.4781453512515,67.4764427138852,69.1540601623445,6800327.55410173,0.0,1.0
2015-12-01,71.09,72.05,70.53,71.07,1559213,67.7624002335089,68.6774642963049,67.2286128635446,67.7433363988673,1635781.07900592,0.0,1.0
2015-12-02,71.67,71.91,70.7,71.0,1172476,68.3152514381149,68.5440174538139,67.3906554579981,67.6766129776218,1230052.6332121,0.0,1.0
2015-12-03,69.34,72.12,68.977,72.08,1556715,66.0943147023704,68.7441877175505,65.7483061036256,68.7060600482673,1633160.41003038,0.0,1.0
2015-12-04,70.39,70.48,68.98,69.35,1007103,67.0951660210535,67.1809532769406,65.7511656788219,66.1038466196912,1056558.6818543,0.0,1.0
2015-12-07,69.76,70.63,69.11,70.45,891883,66.4946552298436,67.3239320367525,65.8750806039922,67.1523575249783,935680.587634296,0.0,1.0
2015-12-08,70.32,70.7,69.01,69.15,864854,67.028442599808,67.3906554579981,65.7797614307842,65.9132082732753,907324.277890565,0.0,1.0
2015-12-09,69.63,70.57,69.28,69.82,1140322,66.3707403046733,67.2667405328278,66.0371231984456,66.5518467337684,1196319.65073033,0.0,1.0
2015-12-10,71.45,74.64,69.29,69.76,4018624,68.1055492570574,71.14623088239,66.0466551157664,66.4946552298436,4215966.06931771,0.0,1.0
2015-12-11,69.69,71.13,69.15,70.8,2380681,66.4279318085981,67.8005279027921,65.9132082732753,67.485974631206,2497588.80598666,0.0,1.0
2015-12-14,70.33,71.48,69.57,69.82,1650072,67.0379745171288,68.1341450090198,66.3135488007486,66.5518467337684,1731101.8806266,0.0,1.0
2015-12-15,71.42,71.86,70.58,71.01,1392445,68.0769535050951,68.4963578672099,67.2762724501486,67.6861448949426,1460823.62355649,0.0,1.0
2015-12-16,65.69,66.95,63.0,65.05,12820307,62.6151648802814,63.8161864627011,60.0510791209884,62.0051221717507,13449872.2224911,0.0,1.0
2015-12-17,64.18,66.36,63.86,66.0,4173245,61.1758453648418,63.2538033407744,60.8708240105765,62.9106543172259,4378180.02354781,0.0,1.0
2015-12-18,63.8,64.72,63.11,63.955,5836358,60.8136325066517,61.6905689001646,60.1559302115171,60.961377225124,6122963.30694063,0.0,1.0
2015-12-21,63.88,64.65,62.71,64.0,2003680,60.889887845218,61.623845478919,59.7746535186854,61.0042708530675,2102074.46473482,0.0,1.0
2015-12-22,64.36,64.7,63.8,64.25,1734633,61.3474198766161,61.671505065523,60.8136325066517,61.2425687860873,1819815.40714403,0.0,1.0
2015-12-23,65.62,65.79,64.69,64.95,1079629,62.5484414590358,62.7104840534893,61.6619731482022,61.9098029985428,1132646.20712249,0.0,1.0
2015-12-24,65.5,65.71,65.03,65.31,609579,62.4340584511863,62.6342287149229,61.9860583371091,62.2529520220913,639513.52019214,0.0,1.0
2015-12-28,65.59,65.66,64.68,65.31,1118741,62.5198457070734,62.586569128319,61.6524412308814,62.2529520220913,1173678.8752455,0.0,1.0
2015-12-29,66.52,66.7,65.89,65.89,955652,63.4063140179071,63.5778885296813,62.8058032266972,62.8058032266972,1002581.08399184,0.0,1.0
2015-12-30,65.26,66.48,65.19,66.24,1048245,62.2052924354873,63.3681863486239,62.1385690142418,63.1394203329249,1099721.03693502,0.0,1.0
2015-12-31,64.51,65.57,64.33,65.16,1361747,61.4903986364279,62.5007818724319,61.3188241246537,62.1099732622794,1428618.14068576,0.0,1.0
2016-01-04,62.58,63.72,61.97,63.51,2681572,59.6507385935151,60.7373771680854,59.0692916369468,60.5372069043487,2813255.62292776,0.0,1.0
2016-01-05,63.55,63.68,62.78,63.05,2400636,60.5753345736319,60.6992494988022,59.8413769399309,60.0987387075923,2518523.73369158,0.0,1.0
2016-01-06,63.75,64.08,62.3356,62.81,2911308,60.7659729200478,61.0805261916339,59.417778534195,59.8699726918933,3054273.24012726,0.0,1.0
2016-01-07,61.36,63.34,61.06,62.48,2342788,58.4878446803785,60.3751643098953,58.2018871607548,59.5554194203072,2457834.99914515,0.0,1.0
2016-01-08,60.18,62.59,60.02,61.87,1870750,57.3630784365251,59.6602705108359,57.2105677593924,58.9739724637389,1962616.68774588,0.0,1.0
2016-01-11,58.52,60.98,57.73,60.27,2906506,55.7807801612736,58.1256318221884,55.0277586929311,57.4488656924122,3049235.42891008,0.0,1.0
2016-01-12,58.52,59.16,57.01,59.12,3306692,55.7807801612736,56.3908228698043,54.3414606458341,56.3526952005211,3469073.3130754,0.0,1.0
2016-01-13,56.4,58.89,56.09,58.68,3665845,53.7600136892658,56.1334611021429,53.4645242523212,55.9332908384063,3845863.19480946,0.0,1.0
2016-01-14,57.36,57.96,55.94,56.52,1955359,54.6750777520618,55.2469927913093,53.3215454925094,53.8743966971153,2051380.57139334,0.0,1.0
2016-01-15,57.1,57.16,55.57,56.12,3345622,54.4272479017212,54.484439405646,52.9688645516401,53.4931200042836,3509915.04374703,0.0,1.0
2016-01-19,57.32,58.49,57.05,57.65,2621678,54.6369500827786,55.7521844093113,54.3795883151172,54.9515033543647,2750420.41571362,0.0,1.0
2016-01-20,58.03,58.36,54.79,56.14,3481267,55.3137162125548,55.628269484141,52.2253750006183,53.5121838389252,3652221.14590354,0.0,1.0
2016-01-21,57.29,58.74,57.04,58.04,2451736,54.6083543308162,55.9904823423311,54.3700563977965,55.3232481298756,2572133.09504067,0.0,1.0
2016-01-22,58.86,59.04,57.78,58.03,1882834,56.1048653501806,56.2764398619548,55.075418279535,55.3137162125548,1975294.09523203,0.0,1.0
2016-01-25,57.66,59.18,57.55,58.79,2309244,54.9610352716855,56.4098867044459,54.8561841811568,56.038141928935,2422643.75810613,0.0,1.0
2016-01-26,58.66,58.91,57.0601,57.73,2498669,55.9142270037647,56.1525249367845,54.3892155516112,55.0277586929311,2621370.82803866,0.0,1.0
2016-01-27,56.55,58.32,55.77,58.13,2719978,53.9029924490777,55.5901418148578,53.1595028980559,55.4090353857628,2853547.6215965,0.0,1.0
2016-01-28,55.85,57.4099,55.54,57.02,1862763,53.2357582366222,54.7226420194925,52.9402687996777,54.3509925631549,1954237.47112954,0.0,1.0
2016-01-29,58.95,58.97,55.86,56.15,2532525,56.1906526060677,56.2097164407093,53.245290153943,53.521715756246,2656889.3904229,0.0,1.0
2016-02-01,59.62,60.03,58.23,58.48,1888787,56.8292910665607,57.2200996767132,55.5043545589707,55.7426524919905,1981539.42846317,0.0,1.0
2016-02-02,56.55,58.77,56.26,58.77,1963848,53.9029924490777,56.0190780942934,53.6265668467747,56.0190780942934,2060286.4396613,0.0,1.0
2016-02-03,57.33,58.0,56.05,57.01,1970151,54.6464820000994,55.2851204605925,53.4263965830381,54.3414606458341,2066898.96029894,0.0,1.0
2016-02-04,57.69,57.9,56.86,57.09,1055741,54.9896310236479,55.1898012873845,54.1984818860222,54.4177159844004,1107585.14207538,0.0,1.0
2016-02-05,55.76,57.69,55.58,57.65,1276052,53.1499709807351,54.9896310236479,52.9783964689608,54.9515033543647,1338714.92697127,0.0,1.0
2016-02-08,52.54,54.81,51.29,54.81,2274644,50.0806936034401,52.2444388352599,48.8892039383412,52.2444388352599,2386344.66020636,0.0,1.0
2016-02-09,52.47,53.88,51.62,51.62,1800789,50.0139701821946,51.3579705244262,49.2037572099273,49.2037572099273,1889220.12161391,0.0,1.0
2016-02-10,54.48,54.78,52.8,52.8,2673116,51.9394174809945,52.2254274891498,50.3377614353251,50.3377614353251,2803869.7148132,0.01,1.0
2016-02-11,54.9,55.44,52.74,53.19,2132484,52.3398314924119,52.8546495070914,50.2805594336941,50.7095744459269,2236793.05534205,0.0,1.0
2016-02-12,56.8,56.86,54.86,55.65,1962274,54.1512282107285,54.2084302123596,52.3016968246579,53.0548565128,2058257.34489837,0.0,1.0
2016-02-16,58.1,58.24,56.64,57.29,1391513,55.3906049127346,55.5240762498738,53.9986895397124,54.6183778907154,1459577.94516544,0.0,1.0
2016-02-17,59.19,59.22,57.89,58.75,1654691,56.4297746090321,56.4583756098476,55.190397907026,56.0102932637377,1735629.12431558,0.0,1.0
2016-02-18,58.01,59.5899,57.98,59.54,1574782,55.304801910288,56.811025949903,55.2762009094725,56.7634529518799,1651811.42802369,0.0,1.0
2016-02-19,59.16,59.25,57.305,57.96,1564899,56.4011736082165,56.4869766106631,54.6326783911232,55.2571335755955,1641445.00756475,0.0,1.0
2016-02-22,61.46,61.65,59.64,59.64,1443342,58.5939170040735,58.7750566759052,56.8587896212649,56.8587896212649,1513942.12668583,0.0,1.0
2016-02-23,60.58,61.7299,60.49,61.05,1264694,57.7549543134847,58.8512306747438,57.6691513110382,58.2030366595946,1326555.67700989,0.0,1.0
2016-02-24,61.89,62.07,59.74,59.98,1086099,59.0038646824294,59.1754706873225,56.95412629065,57.1829342971742,1139224.81979417,0.0,1.0
2016-02-25,62.38,62.99,61.8,62.21,967713,59.4710143624163,60.0525680456653,58.9180616799828,59.3089420244616,1015048.04629916,0.0,1.0
2016-02-26,61.6,62.79,61.17,62.54,1031912,58.7273883412126,59.8618947068951,58.3174406628568,59.6235530334324,1082387.2982513,0.0,1.0
2016-02-29,60.95,62.16,60.72,61.38,1415753,58.1076999902096,59.2612736897691,57.8884256506239,58.5176476685654,1485003.62885708,0.0,1.0
2016-03-01,62.71,62.73,60.75,61.28,1019240,59.7856253713871,59.8046927052641,57.9170266514394,58.4223109991803,1069095.45568775,0.0,1.0
2016-03-02,62.22,62.75,61.61,62.74,869985,59.3184756914001,59.8237600391411,58.7369220081511,59.8142263722026,912539.745316614,0.0,1.0
2016-03-03,62.96,62.99,61.355,61.95,991664,60.0239670448498,60.0525680456653,58.4938135012192,59.0610666840604,1040170.59374547,0.0,1.0
2016-03-04,63.26,63.48,62.23,62.86,1375480,60.309977053005,60.5197177256522,59.3280093583387,59.9286303754647,1442760.70149266,0.0,1.0
2016-03-07,60.53,63.0,60.11,62.94,2221987,57.7072859787922,60.0621017126038,57.3068719673748,60.0048997109728,2330674.03584754,0.0,1.0
2016-03-08,58.93,60.35,58.92,60.11,2399498,56.1818992686308,57.5356799738991,56.1723656016923,57.3068719673748,2516867.86991468,0.0,1.0
2016-03-09,59.27,59.3799,58.57,59.04,1153389,56.5060439445401,56.6108189441943,55.8386872588445,56.2867696049544,1209806.26598273,0.0,1.0
2016-03-10,59.83,60.36,59.28,59.64,1400238,57.0399292930966,57.5452136408376,56.5155776114786,56.8587896212649,1468729.72281435,0.0,1.0
2016-03-11,60.16,61.01,59.87,60.28,1216665,57.3545403020674,58.1649019918406,57.0780639608506,57.4689443053295,1276177.36999562,0.0,1.0
2016-03-14,58.93,60.22,58.86,59.9,1550566,56.1818992686308,57.4117423036984,56.1151636000613,57.1066649616662,1626410.91827629,0.0,1.0
2016-03-15,58.47,59.6,58.34,58.66,1967804,55.7433505894594,56.8206549535109,55.6194129192588,55.9244902612911,2064057.84121912,0.0,1.0
2016-03-16,59.08,59.3,58.11,58.2,1392039,56.3249042727085,56.5346449453557,55.4001385796731,55.4859415821197,1460129.67411023,0.0,1.0
2016-03-17,59.9,59.94,58.87,59.2,1551027,57.1066649616662,57.1447996294202,56.1246972669998,56.4393082759706,1626894.46778874,0.0,1.0
2016-03-18,59.35,59.75,58.83,59.01,1734076,56.5823132800482,56.9636599575885,56.0865625992458,56.2581686041389,1818897.18949137,0.0,1.0
2016-03-21,59.48,60.1,59.24,59.38,1098893,56.7062509502488,57.2973383004363,56.4774429437246,56.6109142808637,1152644.62990765,0.0,1.0
2016-03-22,59.62,59.98,58.54,58.94,1547818,56.8397222873879,57.1829342971742,55.810086258029,56.1914329355693,1623528.50165976,0.0,1.0
2016-03-23,59.67,60.45,59.04,59.57,1940678,56.8873906220805,57.6310166432841,56.2867696049544,56.7920539526954,2035604.99073151,0.0,1.0
2016-03-24,60.17,60.2,58.7,59.23,1368216,57.3640739690059,57.3926749698214,55.9626249290451,56.4679092767861,1435141.38769992,0.0,1.0
2016-03-28,60.09,60.55,59.55,60.19,1009243,57.2878046334978,57.7263533126692,56.7729866188184,57.3831413028829,1058609.45899363,0.0,1.0
2016-03-29,62.96,64.42,60.02,60.14,3429496,60.0239670448498,61.415882417872,57.2210689649283,57.3354729681904,3597247.54611211,0.0,1.0
2016-03-30,62.78,63.35,62.15,63.02,1203217,59.8523610399566,60.3957800554516,59.2517400228306,60.0811690464808,1262071.56990134,0.0,1.0
2016-03-31,65.3,65.55,62.78,62.78,2422054,62.2548451084608,62.4931867819235,59.8523610399566,59.8523610399566,2540527.18185151,0.0,1.0
2016-04-01,65.15,65.17,63.99,64.53,1353216,62.1118401043832,62.1309074382602,61.0059347395162,61.5207527541956,1419407.6725442,0.0,1.0
2016-04-04,64.77,65.76,64.5,65.34,1729666,61.7495607607198,62.6933937876322,61.4921517533801,62.2929797762148,1814271.47723559,0.0,1.0
2016-04-05,65.15,65.91,64.21,64.42,1878547,62.1118401043832,62.8363987917098,61.2156754121633,61.415882417872,1970434.89364217,0.0,1.0
2016-04-06,70.86,71.67,67.28,67.28,4605326,67.5555639262715,68.3277909482907,64.1425111622855,64.1425111622855,4830592.49888214,0.0,1.0
2016-04-07,71.74,72.93,70.65,70.86,3256806,68.3945266168603,69.5290329825428,67.3553569205629,67.5555639262715,3416110.52809602,0.0,1.0
2016-04-08,72.2,72.4899,71.4,71.89,1493294,68.8330752960317,69.109456300579,68.070381940951,68.5375316209379,1566337.49598306,0.0,1.0
2016-04-11,72.29,74.02,72.12,72.92,2059290,68.9188782984783,70.5682026788402,68.7568059605236,69.5194993156043,2160018.8188682,0.0,1.0
2016-04-12,71.81,72.6275,71.27,72.36,2693917,68.4612622854298,69.2406395576529,67.9464442707504,68.9856139670478,2825688.18207681,0.0,1.0
2016-04-13,75.68,75.8,71.94,72.07,2966857,72.1507913906326,72.2651953938947,68.5851999556305,68.7091376258311,3111978.8630503,0.0,1.0
2016-04-14,75.3,76.19,75.137,75.75,2630266,71.7885120469693,72.6370084044966,71.6331132758716,72.2175270592022,2758923.73518503,0.0,1.0
2016-04-15,75.69,76.0,75.06,75.37,1584227,72.1603250575712,72.4558687326649,71.5597040404451,71.8552477155389,1661718.42400007,0.0,1.0
2016-04-18,76.92,77.15,75.72,75.81,1719055,73.3329660910077,73.5522404305934,72.1889260583867,72.2747290608333,1803141.44713443,0.0,1.0
2016-04-19,76.6,77.53,75.88,77.47,2078960,73.0278887489754,73.9145197742567,72.3414647294028,73.8573177726257,2180650.96400907,0.0,1.0
2016-04-20,76.0,77.25,75.57,77.2,4520468,72.4558687326649,73.6475770999785,72.045921054309,73.5999087652859,4741583.7255032,0.0,1.0
2016-04-21,74.27,75.85,73.825,75.85,2818527,70.8065443523029,72.3128637285873,70.3822961735393,72.3128637285873,2956393.3984471,0.0,1.0
2016-04-22,73.29,74.4,72.93,74.27,36730004,69.8722449923291,70.9304820225036,69.5290329825428,70.8065443523029,38526628.0402975,0.0,1.0
2016-04-25,73.29,74.31,73.1101,74.01,2359589,69.8722449923291,70.844679020057,69.7007343241053,70.5586690119017,2475006.74737137,0.0,1.0
2016-04-26,73.19,73.93,72.58,73.4,2328937,69.776908322944,70.4823996763937,69.195354639695,69.9771153286527,2442855.42490783,0.0,1.0
2016-04-27,74.75,75.95,73.21,73.51,2841021,71.2641603653514,72.4082003979724,69.795975656821,70.0819856649763,2979987.67769461,0.0,1.0
2016-04-28,72.81,74.86,72.57,74.84,1525930,69.4146289792807,71.3690307016749,69.1858209727565,71.3499633677979,1600569.86450454,0.0,1.0
2016-04-29,72.18,73.08,71.67,72.65,2355872,68.8140079621547,69.6720379866204,68.3277909482907,69.2620903082646,2471107.93275578,0.0,1.0
2016-05-02,73.26,73.27,72.19,72.76,1485512,69.8436439915136,69.8531776584521,68.8235416290932,69.3669606445882,1558174.84456028,0.0,1.0
2016-05-03,73.06,73.4,72.23,72.53,1718935,69.6529706527434,69.9771153286527,68.8616762968472,69.1476863050025,1803015.57741319,0.0,1.0
2016-05-04,72.63,73.12,72.37,72.43,1599083,69.2430229743875,69.7101726543745,68.9951476339863,69.0523496356174,1677301.0954903,0.0,1.0
2016-05-05,72.31,72.98,71.88,72.86,1296230,68.9379456323553,69.5767013172353,68.5279979539994,69.4622973139732,1359634.23975327,0.0,1.0
2016-05-06,72.86,72.87,71.715,72.11,1429416,69.4622973139732,69.4718309809117,68.370692449514,68.7472722935851,1499334.94553526,0.0,1.0
2016-05-09,73.04,73.25,72.03,72.56,1433051,69.6339033188664,69.8341103245751,68.671002958077,69.176287305818,1503147.74917466,0.0,1.0
2016-05-10,74.3,74.57,72.92,73.2,1538689,70.8351453531185,71.0925543604582,69.5194993156043,69.7864419898825,1613952.96261599,0.0,1.0
2016-05-11,74.07,74.585,73.79,74.08,1340067,70.6254046804713,71.1164548142696,70.3584259669499,70.6349396345256,1405425.75492592,0.01,1.0
2016-05-12,74.37,74.83,73.67,74.28,1297190,70.9114533021014,71.3500611886009,70.2440065182978,70.8256387156124,1360457.52565533,0.0,1.0
2016-05-13,74.24,75.12,73.98,74.24,1260631,70.787498899395,71.6265748561766,70.5395900939823,70.787498899395,1322115.44262937,0.0,1.0
2016-05-16,74.35,74.85,74.0,74.09,1080383,70.8923833939927,71.3691310967095,70.5586600020909,70.64447458858,1133076.25169796,0.0,1.0
2016-05-17,74.15,74.345,73.6,74.06,1625243,70.701684312906,70.8876159169655,70.1772618399175,70.615869726417,1704510.57313781,0.0,1.0
2016-05-18,74.28,74.74,73.57,74.07,1037161,70.8256387156124,71.2642466021118,70.1486569777545,70.6254046804713,1087746.19582806,0.0,1.0
2016-05-19,74.2,74.36,72.88,73.84,986246,70.7493590831777,70.901918348047,69.4907451480052,70.4061007372215,1034347.93118006,0.0,1.0
2016-05-20,74.95,75.62,74.39,74.88,902749,71.4644806372529,72.1033225588935,70.9305232102101,71.3977359588725,946778.552739244,0.0,1.0
2016-05-23,74.9,75.58,74.259,74.92,886516,71.4168058669812,72.0651827426761,70.8056153120983,71.4358757750899,929753.82466243,0.0,1.0
2016-05-24,77.22,77.34,75.37,75.39,1846365,73.6289152075873,73.7433346562394,71.864948707535,71.8840186156437,1936417.30151836,0.0,1.0
2016-05-25,76.26,77.35,76.15,77.28,1372718,72.713559618371,73.7528696102937,72.6086751237733,73.6861249319133,1439669.2340386,0.0,1.0
2016-05-26,76.37,76.75,76.07,76.3,642100,72.8184441129687,73.1807723670335,72.5323954913386,72.7516994345883,673416.983805984,0.0,1.0
2016-05-27,77.11,77.265,76.19,76.22,718377,73.5240307129896,73.6718225008318,72.6468149399906,72.6754198021537,753414.222980208,0.0,1.0
2016-05-31,77.69,78.3,76.47,77.37,1878342,74.0770580481411,74.6586902454557,72.9137936535121,73.7719395184024,1969953.90779645,0.0,1.0
2016-06-01,77.71,77.75,76.945,77.29,1411938,74.0961279562498,74.1342677724672,73.3667039710931,73.6956598859677,1480802.10135657,0.0,1.0
2016-06-02,78.92,78.92,77.35,77.6,1479891,75.2498573968246,75.2498573968246,73.7528696102937,73.9912434616521,1552069.35614643,0.0,1.0
2016-06-03,76.06,78.59,75.61,78.39,2566088,72.5228605372843,74.9352039130314,72.0937876048391,74.7445048319447,2691243.17262222,0.0,1.0
2016-06-06,77.15,77.24,76.3,76.46,1541868,73.562170529207,73.647985115696,72.7516994345883,72.9042586994577,1617069.14497269,0.0,1.0
2016-06-07,76.94,77.45,76.76,77.21,1023602,73.3619364940659,73.8482191508371,73.1903073210878,73.619380253533,1073525.88608904,0.0,1.0
2016-06-08,76.32,76.94,75.79,76.81,1738052,72.770769342697,73.3619364940659,72.2654167778172,73.2379820913595,1822821.57847369,0.0,1.0
2016-06-09,76.6,77.02,75.7,76.08,693460,73.0377480562184,73.4382161265006,72.1796021913282,72.5419304453929,727281.95232845,0.0,1.0
2016-06-10,74.74,75.98,74.55,75.82,1083449,71.2642466021118,72.4465809048496,71.0830824750794,72.2940216399802,1136291.78895438,0.0,1.0
2016-06-13,73.78,74.65,73.49,74.0,1583123,70.3488910128955,71.1784320156228,70.0723773453198,70.5586600020909,1660336.26484018,0.0,1.0
2016-06-14,73.74,73.87,72.95,73.68,1104070,70.3107511966782,70.4347055993846,69.5574898263856,70.2535414723522,1157918.53186524,0.0,1.0
2016-06-15,74.06,74.43,73.5,73.98,1489192,70.615869726417,70.9686630264274,70.0819122993741,70.5395900939823,1561823.99150911,0.0,1.0
2016-06-16,74.54,74.64,73.14,73.57,1062647,71.0735475210251,71.1688970615685,69.738653953418,70.1486569777545,1114475.21817548,0.0,1.0
2016-06-17,73.99,74.55,73.36,74.55,1141010,70.5491250480366,71.0830824750794,69.9484229426134,71.0830824750794,1196660.19730956,0.0,1.0
2016-06-20,75.1,75.85,74.5,75.02,1114174,71.607504948068,72.3226265021432,71.0354077048078,71.5312253156333,1168515.33174747,0.0,1.0
2016-06-21,74.88,75.54,74.58,75.22,967269,71.3977359588725,72.0270429264588,71.1116873372425,71.72192439672,1014445.37067284,0.0,1.0
2016-06-22,74.26,75.39,74.22,75.13,1110814,70.8065688075037,71.8840186156437,70.7684289912863,71.636109810231,1164991.45530207,0.0,1.0
2016-06-23,75.89,75.95,74.62,74.96,1002770,72.3607663183605,72.4179760426866,71.1498271534598,71.4740155913072,1051677.85212759,0.0,1.0
2016-06-24,70.27,73.07,70.2,73.03,2952634,67.0021221398234,69.6719092750376,66.935377461443,69.6337694588203,3096642.08466438,0.0,1.0
2016-06-27,67.48,69.57,67.04,69.39,3280760,64.3418699586635,66.3346753560198,63.9223319802727,66.1630461830418,3440771.69255773,0.0,1.0
2016-06-28,69.76,70.04,68.01,68.27,1840511,66.5158394830522,66.7828181965736,64.8472225235433,65.095131328956,1930277.78583046,0.0,1.0
2016-06-29,70.84,71.11,70.088,70.37,1175062,67.5456145209206,67.8030582803876,66.8285859760344,67.0974716803668,1232373.00704723,0.0,1.0
2016-06-30,71.38,71.6,70.81,71.31,1572407,68.0605020398547,68.2702710290501,67.5170096587576,67.9937573614744,1649097.61603398,0.0,1.0
2016-07-01,71.74,72.24,70.7,71.51,946572,68.4037603858109,68.8805080885277,67.4121251641598,68.1844564425611,992738.921032857,0.0,1.0
2016-07-05,71.86,72.08,70.74,71.3,1668883,68.5181798344629,68.7279488236583,67.4502649803772,67.98422240742,1750279.01601788,0.0,1.0
2016-07-06,72.06,72.16,71.21,71.37,1099068,68.7088789155496,68.804228456093,67.898407820931,68.0509670858004,1152672.57056171,0.0,1.0
2016-07-07,71.8,72.5,71.55,71.76,955704,68.4609701101369,69.1284168939404,68.2225962587785,68.4228302939195,1002316.31380052,0.0,1.0
2016-07-08,73.54,73.64,72.15,72.46,1013422,70.1200521155914,70.2154016561348,68.7946935020387,69.0902770777231,1062849.3794777,0.0,1.0
2016-07-11,74.8,75.24,73.81,73.81,1495839,71.3214563264379,71.7409943048287,70.3774958750585,70.3774958750585,1568795.18398903,0.0,1.0
2016-07-12,75.44,75.81,74.96,75.27,1195236,71.9316933859154,72.2844866859259,71.4740155913072,71.7695991669917,1253530.94853812,0.0,1.0
2016-07-13,75.68,76.0,75.25,75.8,925932,72.1605322832195,72.4656508129583,71.750529258883,72.2749517318715,971092.251439717,0.0,1.0
2016-07-14,76.48,76.84,76.0,76.23,861960,72.9233286075664,73.2665869535225,72.4656508129583,72.684954756208,904000.160974001,0.0,1.0
2016-07-15,76.72,77.3,76.38,76.87,816897,73.1521675048705,73.705194840022,72.827979067023,73.2951918156855,856739.314468396,0.0,1.0
2016-07-18,76.76,76.87,76.264,76.55,682642,73.1903073210878,73.2951918156855,72.7173735999927,72.9900732859468,715936.328701581,0.0,1.0
2016-07-19,76.77,77.18,76.2,76.31,602752,73.1998422751422,73.59077539137,72.656349894045,72.7612343886427,632149.873575805,0.0,1.0
2016-07-20,77.92,78.16,76.94,77.37,768439,74.2963619913909,74.525200888695,73.3619364940659,73.7719395184024,805917.884471089,0.0,1.0
2016-07-21,77.21,77.95,76.8504,77.79,665400,73.619380253533,74.3249668535539,73.276503305739,74.1724075886845,697853.388918395,0.0,1.0
2016-07-22,77.81,77.95,77.06,77.6,563407,74.1914774967932,74.3249668535539,73.4763559427179,73.9912434616521,590885.909663881,0.0,1.0
2016-07-25,78.32,78.33,77.45,77.66,1075868,74.6777601535643,74.6872951076187,73.8482191508371,74.0484531859781,1128341.04272446,0.0,1.0
2016-07-26,79.23,79.25,77.86,78.13,1298898,75.545440972509,75.5645108806176,74.2391522670649,74.4965960265319,1362248.82951507,0.0,1.0
2016-07-27,78.43,79.93,78.01,79.47,2115828,74.7826446481621,76.2128877563126,74.3821765778799,75.7742798698131,2219022.75348426,0.0,1.0
2016-07-28,78.19,78.68,74.4,77.95,2681295,74.553805750858,75.0210184995205,70.9400581642644,74.3249668535539,2812069.13501645,0.0,1.0
2016-07-29,74.66,78.11,74.63,78.06,2679287,71.1879669696771,74.4775261184233,71.1593621075141,74.4298513481516,2809963.19933123,0.0,1.0
2016-08-01,73.71,75.1,73.32,74.68,1962830,70.2821463345152,71.607504948068,69.910283126396,71.2070368777858,2058562.6200341,0.0,1.0
2016-08-02,71.5,73.45,71.19,73.32,2717745,68.1749214885068,70.0342375291024,67.8793379128223,69.910283126396,2850296.90181248,0.0,1.0
2016-08-03,73.16,73.3,70.78,71.36,1840734,69.7577238615267,69.8912132182874,67.4884047965945,68.0414321317461,1930511.66215406,0.0,1.0
2016-08-04,73.56,74.2,73.16,73.16,1378262,70.1391220237001,70.7493590831777,69.7577238615267,69.7577238615267,1445483.6301735,0.0,1.0
2016-08-05,74.54,75.12,73.705,73.86,1411243,71.0735475210251,71.6265748561766,70.277378857488,70.4251706453302,1480073.2042942,0.0,1.0
2016-08-08,73.94,75.18,73.74,74.6,980316,70.5014502777649,71.6837845805027,70.3107511966782,71.1307572453511,1028128.70876304,0.0,1.0
2016-08-09,74.89,75.95,73.895,74.09,2048666,71.4072709129269,72.4179760426866,70.4585429845204,70.64447458858,2148585.07794093,0.0,1.0
2016-08-10,74.71,75.23,74.32,74.77,924662,71.2451766940032,71.7410606704572,70.8732637116626,71.3023940759017,969630.524136445,0.01,1.0
2016-08-11,74.85,75.78,74.58,75.03,993836,71.3786839184331,72.2655533378605,71.1212056998897,71.5503360641287,1042168.62116716,0.0,1.0
2016-08-12,74.69,75.06,74.34,74.65,572341,71.2261042333703,71.578944755078,70.8923361722955,71.1879593121046,600175.311427071,0.0,1.0
2016-08-15,74.94,75.02,74.41,74.68,850919,71.4645099912809,71.5407998338123,70.9590897845105,71.2165680030539,892301.225710217,0.0,1.0
2016-08-16,73.53,74.77,73.49,74.49,966586,70.1199015166652,71.3023940759017,70.0817565953994,71.0353796270418,1013593.38850623,0.0,1.0
2016-08-17,74.22,74.41,73.59,73.71,1072362,70.7779014084984,70.9590897845105,70.1771188985637,70.2915536623608,1124513.52832063,0.0,1.0
2016-08-18,74.16,74.64,74.13,74.26,927493,70.7206840265999,71.1784230817882,70.6920753356506,70.8160463297641,972599.202436008,0.0,1.0
2016-08-19,74.75,74.84,73.59,73.76,1048491,71.2833216152689,71.3691476881167,70.1771188985637,70.3392348139429,1099481.62450965,0.0,1.0
2016-08-22,75.42,75.5,74.45,74.69,1096444,71.9222490464693,71.9985388890007,70.9972347057762,71.2261042333703,1149766.69356615,0.0,1.0
2016-08-23,76.25,76.38,75.76,75.84,1095956,72.7137561627325,72.837727156846,72.2464808772277,72.3227707197591,1149254.96095923,0.0,1.0
2016-08-24,75.5,76.57,75.2,76.09,793110,71.9985388890007,73.018915532858,71.7124519795079,72.5611764776697,831680.835805793,0.0,1.0
2016-08-25,76.61,76.655,75.26,75.37,973697,73.0570604541237,73.0999734905476,71.7696693614065,71.8745678948872,1021050.21344025,0.0,1.0
2016-08-26,76.14,77.36,75.64,76.7,1030254,72.6088576292518,73.7722777278555,72.1320461134306,73.1428865269715,1080357.71559085,0.0,1.0
2016-08-29,75.92,76.71,75.855,76.11,958322,72.3990605622905,73.152422757288,72.3370750652337,72.5802489383025,1004927.49042514,0.0,1.0
2016-08-30,76.45,76.46,75.69,76.06,913438,72.9044807690609,72.9140169993774,72.1797272650127,72.5325677867204,957860.674177318,0.0,1.0
2016-08-31,75.95,76.32,75.185,76.28,1051723,72.4276692532397,72.7805097749474,71.6981476340333,72.7423648536817,1102870.8043981,0.0,1.0
2016-09-01,76.82,77.48,75.83,76.17,1562074,73.2573212907686,73.8867124916526,72.3132344894426,72.6374663202011,1638041.39389303,0.0,1.0
2016-09-02,76.32,77.934,75.815,77.2,1550133,72.7805097749474,74.3196573480182,72.298930143968,73.6196980427927,1625519.67450939,0.0,1.0
2016-09-06,76.71,76.87,75.75,76.3,1420599,73.152422757288,73.3050024423507,72.2369446469113,72.7614373143146,1489686.12634423,0.0,1.0
2016-09-07,76.43,76.66,76.03,76.37,1705724,72.8854083084281,73.1047416057058,72.5039590957711,72.8281909265295,1788677.43689274,0.0,1.0
2016-09-08,76.27,76.56,75.83,76.2,1701972,72.7328286233653,73.0093793025416,72.3132344894426,72.6660750111503,1784742.96816086,0.0,1.0
2016-09-09,73.62,76.02,73.62,75.77,1556835,70.205727589513,72.4944228654547,70.205727589513,72.2560171075441,1632547.60879539,0.0,1.0
2016-09-12,74.59,74.85,72.83,72.94,1311996,71.1307419302061,71.3786839184331,69.4523653945155,69.5572639279961,1375801.50275984,0.0,1.0
2016-09-13,73.18,73.87,72.47,73.62,1509706,69.7861334555903,70.4441333474236,69.1090611031242,70.205727589513,1583126.61282927,0.0,1.0
2016-09-14,73.52,74.29,73.02,73.22,1000722,70.1103652863487,70.8446550207134,69.6335537705275,69.824278376856,1049389.50381315,0.0,1.0
2016-09-15,76.05,76.38,74.76,74.95,1817671,72.523031556404,72.837727156846,71.2928578455853,71.4740462215973,1906068.68719339,0.0,1.0
2016-09-16,74.3,75.71,74.11,75.7,2662885,70.8541912510298,72.1987997256456,70.6730028750177,72.1892634953291,2792387.46511166,0.0,1.0
2016-09-19,74.44,75.586,74.09,75.0,894390,70.9876984754597,72.0805504697219,70.6539304143849,71.5217273731795,937886.324389232,0.0,1.0
2016-09-20,74.43,75.08,74.17,74.91,749903,70.9781622451433,71.5980172157109,70.7302202569163,71.4359013003317,786372.576078063,0.0,1.0
2016-09-21,76.33,76.41,74.99,75.14,1053473,72.7900460052638,72.8663358477952,71.512191142863,71.6552345976094,1104705.91108275,0.0,1.0
2016-09-22,76.05,76.9,75.65,76.9,838247,72.523031556404,73.3336111333,72.141582343747,73.3336111333,879012.956048592,0.0,1.0
2016-09-23,75.42,76.18,75.42,75.97,663155,71.9222490464693,72.6470025505175,71.9222490464693,72.4467417138726,695405.81340393,0.0,1.0
2016-09-26,75.62,76.04,74.7,74.93,950154,72.1129736527977,72.5134953260876,71.2356404636867,71.4549737609645,996362.261053597,0.0,1.0
2016-09-27,76.08,76.21,75.32,75.72,675511,72.5516402473532,72.6756112414668,71.826886743305,72.208335955962,708362.715229927,0.0,1.0
2016-09-28,76.78,76.85,75.41,76.06,540857,73.2191763695029,73.2859299817179,71.9127128161528,72.5325677867204,567160.16922169,0.0,1.0
2016-09-29,76.09,77.05,75.94,76.7,804324,72.5611764776697,73.4766545880464,72.4181330229233,73.1428865269715,843440.199441009,0.0,1.0
2016-09-30,76.76,77.14,75.915,76.43,1329614,73.2001039088701,73.5624806608942,72.3942924471323,72.8854083084281,1394276.30822847,0.0,1.0
2016-10-03,77.12,77.335,76.38,76.4,1008405,73.5434082002613,73.7484371520644,72.837727156846,72.8567996174788,1057446.14647494,0.0,1.0
2016-10-04,76.44,77.68,76.15,77.18,1813808,72.8949445387445,74.0774370979811,72.6183938595682,73.6006255821599,1902017.82026609,0.0,1.0
2016-10-05,79.04,79.24,76.55,78.51,2975203,75.3743644210147,75.5650890273432,72.9998430722252,74.8689442142443,3119894.2362748,0.0,1.0
2016-10-06,78.98,79.09,77.49,78.92,1406236,75.3171470391162,75.4220455725969,73.896248721969,75.2599296572176,1474624.61930904,0.0,1.0
2016-10-07,76.01,79.0,75.18,78.98,2157756,72.4848866351383,75.336219499749,71.6933795188751,75.3171470391162,2262692.83396372,0.0,1.0
2016-10-10,75.6,77.08,75.49,76.16,1242734,72.0939011921649,73.5052632789956,71.9890026586842,72.6279300898846,1303171.1260787,0.0,1.0
2016-10-11,73.7,75.6,73.12,75.6,1598302,70.2820174320444,72.0939011921649,69.7289160736918,72.0939011921649,1676031.24816239,0.0,1.0
2016-10-12,73.81,74.17,73.06,73.65,1082127,70.386915965525,70.7302202569163,69.6716986917932,70.2343362804622,1134753.42362096,0.0,1.0
2016-10-13,73.35,73.677,72.14,73.22,919536,69.9482493709695,70.2600841023166,68.7943655026822,69.824278376856,964255.234499018,0.0,1.0
2016-10-14,73.04,74.4,73.01,73.83,927066,69.6526262311604,70.949553554194,69.6240175402111,70.4059884261579,972151.436404955,0.0,1.0
2016-10-17,73.01,73.47,72.84,72.84,684291,69.6240175402111,70.0626841347666,69.4619016248319,69.4619016248319,717569.707624897,0.0,1.0
2016-10-18,74.21,74.69,73.41,73.95,766415,70.768365178182,71.2261042333703,70.0054667528681,70.520423189955,803687.594121997,0.0,1.0
2016-10-19,74.37,74.52,74.15,74.25,652835,70.9209448632448,71.0639883179911,70.7111477962834,70.8065100994477,684583.92712647,0.0,1.0
2016-10-20,73.59,74.44,73.51,74.26,888343,70.1771188985637,70.9876984754597,70.1008290560323,70.8160463297641,931545.244319484,0.0,1.0
2016-10-21,72.88,73.12,72.53,73.03,933825,69.5000465460976,69.7289160736918,69.1662784850228,69.643090000844,979239.142737256,0.0,1.0
2016-10-24,74.06,74.26,73.41,73.45,886467,70.6253217234356,70.8160463297641,70.0054667528681,70.0436116741338,929578.009953543,0.0,1.0
2016-10-25,73.27,73.95,72.78,73.88,645569,69.8719595284381,70.520423189955,69.4046842429334,70.45366957774,676964.564171818,0.0,1.0
2016-10-26,73.66,74.755,72.89,72.89,850801,70.2438725107787,71.2880897304271,69.509582776414,69.509582776414,892177.487088052,0.0,1.0
2016-10-27,72.47,74.33,72.39,73.91,703702,69.1090611031242,70.8827999419791,69.0327712605928,70.4822782686893,737924.710970998,0.0,1.0
2016-10-28,72.59,73.72,72.3701,72.58,953017,69.2234958669213,70.3010898926772,69.0137941622631,69.2139596366049,999364.495589679,0.0,1.0
2016-10-31,72.52,73.15,72.28,72.9,847428,69.1567422547063,69.757524764641,68.9278727271122,69.5191190067304,888640.450032445,0.0,1.0
2016-11-01,71.75,73.175,71.05,72.88,1137638,68.4224525203417,69.7813653404321,67.754916398192,69.5000465460976,1192964.05629034,0.0,1.0
2016-11-02,70.63,71.79,70.55,71.55,924986,67.3543947249022,68.4605974416074,67.2781048823708,68.2317279140132,969970.281031203,0.0,1.0
2016-11-03,70.48,70.91,70.2,70.91,741930,67.2113512701559,67.6214091737621,66.944336821296,67.6214091737621,778011.830022811,0.0,1.0
2016-11-04,70.81,71.89,70.595,71.25,1129225,67.5260468705978,68.5559597447716,67.3210179187947,67.9456410045205,1184141.91198295,0.0,1.0
2016-11-07,71.82,72.12,71.32,72.09,1044935,68.4892061325566,68.7752930420494,68.0123946167354,68.7466843511001,1095752.68772645,0.0,1.0
2016-11-08,72.63,72.91,71.08,71.5,969035,69.2711770185034,69.5382282310214,67.7928578063503,68.1934346251273,1016021.59915949,0.01,1.0
2016-11-09,72.81,72.95,70.43,70.43,1104843,69.4428527979793,69.5763784042383,67.1729174915764,67.1729174915764,1158414.66167906,0.0,1.0
2016-11-10,70.93,73.58,70.14,73.22,1750920,67.6497946567871,70.1772436324037,66.8963287357543,69.833892073452,1835818.66330972,0.0,1.0
2016-11-11,69.49,71.01,69.41,70.79,1643359,66.2763884209804,67.7260950032208,66.2000880745467,67.5162690505281,1723042.24220295,0.0,1.0
2016-11-14,66.57,69.99,66.24,69.74,3170042,63.49142577615,66.753265586191,63.1766868471109,66.5148270035857,3323751.09489621,0.0,1.0
2016-11-15,68.05,69.01,64.63,65.3,3117411,64.9029821851736,65.8185863423781,61.6411423751325,62.2801577765149,3268568.12133451,0.0,1.0
2016-11-16,69.94,70.05,67.95,67.99,1912068,66.70557786967,66.8104908460163,64.8076067521315,64.8457569253483,2004780.41253586,0.0,1.0
2016-11-17,69.76,70.485,69.18,70.33,1119458,66.5339020901941,67.2253739797496,65.9807245785497,67.0775420585343,1173738.31425272,0.0,1.0
2016-11-18,70.71,70.84,69.65,69.93,1235957,67.4399687040944,67.5639567670492,66.4289891138478,66.6960403263658,1295886.12138093,0.0,1.0
2016-11-21,71.99,72.06,70.785,70.94,1126834,68.6607742470338,68.7275370501633,67.511500278876,67.6593322000913,1181471.96196968,0.0,1.0
2016-11-22,71.72,72.24,70.76,71.97,876497,68.40326057782,68.8992128296391,67.4876564206155,68.6416991604253,918996.613743049,0.0,1.0
2016-11-23,72.09,72.14,71.09,71.46,869081,68.7561496800759,68.803837396597,67.8023953496545,68.1552844519104,911221.026504852,0.0,1.0
2016-11-25,72.09,72.17,71.84,71.93,227914,68.7561496800759,68.8324500265096,68.5177110974706,68.6035489872085,238965.101106602,0.0,1.0
2016-11-28,71.54,72.34,71.44,72.14,1110746,68.2315847983442,68.9945882626812,68.136209365302,68.803837396597,1164603.88652629,0.0,1.0
2016-11-29,70.59,71.78,70.45,71.6,1119282,67.3255181844439,68.4604858376453,67.1919925781849,68.2888100581694,1173553.78035926,0.0,1.0
2016-11-30,68.55,71.11,68.55,70.96,1452191,65.3798593503843,67.821470436263,65.3798593503843,67.6784072866998,1522604.88228497,0.0,1.0
2016-12-01,66.42,68.94,65.91,68.9,2428714,63.3483626265868,65.7518235392486,62.8619479180719,65.7136733660318,2546477.5598209,0.0,1.0
2016-12-02,68.13,68.25,66.08,66.39,1684632,64.9792825316073,65.0937330512579,63.0240861542435,63.3197499966741,1766316.4887081,0.0,1.0
2016-12-05,69.73,70.05,68.53,68.53,1686522,66.5052894602815,66.8104908460163,65.3607842637759,65.3607842637759,1768298.13108676,0.0,1.0
2016-12-06,69.9,70.31,69.22,70.13,1416560,66.6674276964531,67.0584669719259,66.0188747517666,66.88679119245,1485246.20525096,0.0,1.0
2016-12-07,70.87,70.98,69.28,70.2,1064390,67.5925693969618,67.6974823733082,66.0761000115919,66.9535539955795,1116000.17535937,0.0,1.0
2016-12-08,71.78,71.86,70.14,70.78,962318,68.4604858376453,68.536786184079,66.8963287357543,67.5067315072239,1008978.90505499,0.0,1.0
2016-12-09,72.19,72.24,71.46,71.67,1174530,68.851525113118,68.8992128296391,68.1552844519104,68.3555728612989,1231480.64709819,0.0,1.0
2016-12-12,71.24,72.62,71.02,71.71,1095972,67.9454584992177,69.2616394751992,67.735632546525,68.3937230345158,1149113.5243557,0.0,1.0
2016-12-13,71.85,72.4899,71.51,71.51,1045738,68.5272486407748,69.1375560368114,68.2029721684315,68.2029721684315,1096443.7766044,0.0,1.0
2016-12-14,71.46,72.17,71.18,71.85,1102073,68.1552844519104,68.8324500265096,67.8882332393925,68.5272486407748,1155510.34983308,0.0,1.0
2016-12-15,70.63,72.09,70.595,71.22,1085341,67.3636683576607,68.7561496800759,67.330286956096,67.9263834126093,1137967.04809771,0.0,1.0
2016-12-16,70.29,70.92,69.97,70.92,1741857,67.0393918853175,67.6402571134829,66.7341904995826,67.6402571134829,1826316.2162844,0.0,1.0
2016-12-19,70.78,71.4,70.47,70.47,958086,67.5067315072239,68.0980591920852,67.2110676647933,67.2110676647933,1004541.70370763,0.0,1.0
2016-12-20,71.42,71.63,70.92,71.37,1097579,68.1171342786936,68.3174226880821,67.6402571134829,68.0694465621725,1150798.44462158,0.0,1.0
2016-12-21,70.87,71.71,70.48,71.54,931461,67.5925693969618,68.3937230345158,67.2206052080975,68.2315847983442,976625.709881169,0.0,1.0
2016-12-22,70.03,70.77,69.77,70.77,705191,66.7914157594079,67.4971939639197,66.5434396334983,67.4971939639197,739384.323097597,0.0,1.0
2016-12-23,70.3,70.42,69.91,70.2,600927,67.0489294286217,67.1633799482722,66.6769652397573,66.9535539955795,630064.767029173,0.0,1.0
2016-12-27,70.73,70.84,70.22,70.49,496705,67.4590437907029,67.5639567670492,66.972629082188,67.2301427514017,520789.247458053,0.0,1.0
2016-12-28,69.67,70.85,69.33,70.72,894415,66.4480642004562,67.5734943103534,66.1237877281129,67.4495062473986,937783.422283236,0.0,1.0
2016-12-29,69.82,69.95,69.17,69.8,1022324,66.5911273500194,66.7151154129742,65.9711870352455,66.572052263411,1071894.47784562,0.0,1.0
2016-12-30,69.41,69.93,68.98,69.9,941145,66.2000880745467,66.6960403263658,65.7899737124655,66.6674276964531,986779.267973766,0.0,1.0
2017-01-03,70.5,70.95,69.04,69.98,1640316,67.2396802947059,67.6688697433955,65.8471989722908,66.7437280428868,1719851.6931245,0.0,1.0
2017-01-04,73.13,73.13,70.44,70.69,1769728,69.7480541837141,69.7480541837141,67.1824550348806,67.420893617486,1855538.62619753,0.0,1.0
2017-01-05,73.42,73.94,72.77,72.77,1741394,70.0246429395363,70.5205951913554,69.4047026247624,69.4047026247624,1825830.76632603,0.0,1.0
2017-01-06,74.45,74.61,73.22,73.55,1581759,71.0070098998703,71.1596105927377,69.833892073452,70.1486310024911,1658455.37949085,0.0,1.0
2017-01-09,79.79,80.88,78.06,78.4,3860222,76.1000580243204,77.1396502444797,74.4500630326914,74.7743395050347,4047396.56415986,0.0,1.0
2017-01-10,77.88,80.45,77.86,80.26,2196731,74.2783872532156,76.7295358823985,74.2593121666071,76.5483225596184,2303246.16091599,0.0,1.0
2017-01-11,78.23,78.41,77.21,77.33,1330386,74.6122012688631,74.7838770483389,73.6393718518333,73.7538223714838,1394893.79766406,0.0,1.0
2017-01-12,77.6,77.96,76.72,77.81,1660258,74.0113360406976,74.3546875996493,73.1720322299268,74.2116244500861,1740760.64143951,0.0,1.0
2017-01-13,77.74,78.075,77.24,77.47,1104723,74.1448616469566,74.4643693476477,73.6679844817459,73.8873479777428,1158288.84311534,0.0,1.0
2017-01-17,78.04,78.13,77.18,77.35,1204644,74.430987946083,74.5168258358209,73.6107592219206,73.7728974580923,1263054.81566495,0.0,1.0
2017-01-18,78.62,79.359,78.14,78.28,1759755,74.9841654577274,75.6889899079088,74.5263633791251,74.6598889853841,1845082.05506396,0.0,1.0
2017-01-19,79.39,79.62,78.75,79.16,2011880,75.7185562921518,75.9379197881487,75.1081535206822,75.4991927961549,2109432.09989009,0.0,1.0
2017-01-20,79.08,79.84,78.76,79.47,1443011,75.4228924497212,76.1477457408414,75.1176910639864,75.7948566385855,1512979.76216002,0.0,1.0
2017-01-23,78.39,79.07,77.81,78.87,1192616,74.7648019617305,75.413354906417,74.2116244500861,75.2226040403327,1250443.60162759,0.0,1.0
2017-01-24,79.03,79.1,78.24,78.39,953891,75.3752047332001,75.4419675363296,74.6217388121673,74.7648019617305,1000143.29641741,0.0,1.0
2017-01-25,78.28,79.54,77.965,79.28,1260327,74.6598889853841,75.861619441715,74.3594563713014,75.6136433158055,1321437.77469739,0.0,1.0
2017-01-26,76.8,78.032,76.71,77.7,1292707,73.2483325763605,74.4233579114396,73.1624946866226,74.1067114737397,1355387.81714248,0.0,1.0
2017-01-27,77.44,77.98,76.86,77.58,1222922,73.8587353478302,74.3737626862577,73.3055578361858,73.9922609540892,1282219.07989631,0.0,1.0
2017-01-30,77.81,77.89,75.88,77.1,1287628,74.2116244500861,74.2879247965198,72.3708785923728,73.5344588754869,1350062.54643283,0.0,1.0
2017-01-31,77.28,77.71,76.65,77.71,790482,73.7061346549628,74.1162490170439,73.1052694267973,74.1162490170439,828810.915753086,0.0,1.0
2017-02-01,77.05,77.85,76.44,77.59,1188644,73.4867711589659,74.2497746233029,72.9049810174088,74.0017984973934,1246279.0071683,0.0,1.0
2017-02-02,76.72,77.0999,76.03,76.63,1062590,73.1720322299268,73.5343635000539,72.5139417419361,73.0861943401889,1114112.8969035,0.0,1.0
2017-02-03,78.6,79.29,77.14,77.29,2023552,74.9650903711189,75.6231808591097,73.5726090487038,73.715672198267,2121670.0521884,0.0,1.0
2017-02-06,78.18,78.4986,77.62,78.05,931449,74.564513552342,74.8683796820142,74.030411127306,74.4405254893872,976613.128024796,0.0,1.0
2017-02-07,78.7,79.38,77.85,78.13,1376188,75.0604658041611,75.7090187488476,74.2497746233029,74.5168258358209,1442916.64646179,0.0,1.0
2017-02-08,79.07,79.78,78.06,78.54,1002529,75.4228924497212,76.1001436655971,74.4594787482641,74.9173387251942,1051006.73622194,0.01,1.0
2017-02-09,78.62,79.33,78.11,79.0,1103478,74.9936487213492,75.6708999372251,74.507172495861,75.3561212030856,1156837.17006961,0.0,1.0
2017-02-10,78.47,78.99,78.25,78.47,947608,74.8505674785586,75.3465824535662,74.6407149891322,74.8505674785586,993430.006810577,0.0,1.0
2017-02-13,78.22,78.905,78.22,78.83,767731,74.6120987405741,75.2655030826515,74.6120987405741,75.1939624612562,804854.97437621,0.0,1.0
2017-02-14,79.21,79.3,77.97,78.15,858097,75.5564349429925,75.6422836886669,74.3736300025897,74.5453274939385,899590.66254626,0.0,1.0
2017-02-15,78.96,79.03,78.35,78.8,647138,75.3179662050081,75.3847374516437,74.736102484326,75.165346212698,678430.646161053,0.0,1.0
2017-02-16,77.67,79.03,77.51,78.9,821990,74.0874675170083,75.3847374516437,73.9348475246983,75.2607337078918,861737.692482785,0.0,1.0
2017-02-17,77.95,77.97,76.88,77.6,1752237,74.3545525035509,74.3736300025897,73.3339063049775,74.0206962703727,1836967.2004075,0.0,1.0
2017-02-21,78.85,79.075,78.03,78.03,903326,75.2130399602949,75.4276618244809,74.4308624997059,74.4308624997059,947006.730981768,0.0,1.0
2017-02-22,78.7,79.3,78.29,78.78,920934,75.0699587175042,75.6422836886669,74.6788699872098,75.1462687136593,965466.173662625,0.0,1.0
2017-02-23,78.21,79.09,77.6,79.09,1291531,74.6025599910547,75.44196994876,74.0206962703727,75.44196994876,1353983.55662476,0.0,1.0
2017-02-24,78.97,78.97,77.38,77.98,1145785,75.3275049545275,75.3275049545275,73.8108437809464,74.383168752109,1201189.94389395,0.0,1.0
2017-02-27,79.9,80.0,79.13,79.21,1463900,76.2146086598296,76.3099961550234,75.4801249468375,75.5564349429925,1534687.53637581,0.0,1.0
2017-02-28,79.69,80.42,79.15,79.6,1982851,76.0142949199227,76.7106236348372,75.4992024458763,75.9284461742483,2078732.64307009,0.0,1.0
2017-03-01,79.45,81.0,79.32,80.42,2212690,75.7853649314576,77.2638711069612,75.6613611877057,76.7106236348372,2319685.61026257,0.0,1.0
2017-03-02,78.27,79.27,78.07,79.22,1257690,74.659792488171,75.6136674401088,74.4690174977834,75.5659736925119,1318506.16000033,0.0,1.0
2017-03-03,80.61,80.96,78.2617,78.33,2220672,76.8918598757054,77.2257161088836,74.6518753260699,74.7170249852873,2328053.58342696,0.0,1.0
2017-03-06,80.21,80.51,79.18,80.36,1364222,76.5103098949303,76.7964723805117,75.5278186944344,76.653391137721,1430189.56229911,0.0,1.0
2017-03-07,80.89,81.56,79.91,80.08,1773814,77.158944862248,77.7980410800463,76.224147409349,76.3863061511784,1859587.56585075,0.0,1.0
2017-03-08,80.27,81.26,80.23,80.9,1165037,76.5675423920466,77.511878594465,76.5293873939691,77.1684836117674,1221372.88292688,0.0,1.0
2017-03-09,79.67,80.65,79.19,80.29,937054,75.9952174208839,76.930014873783,75.5373574439538,76.5866198910853,982365.663440873,0.0,1.0
2017-03-10,79.14,80.275,78.79,79.75,1306907,75.4896636963569,76.5723117668063,75.1558074631787,76.0715274170389,1370103.0699517,0.0,1.0
2017-03-13,79.67,79.78,78.88,79.05,734283,75.9952174208839,76.1001436655971,75.241656208853,75.4038149506825,769789.581441789,0.0,1.0
2017-03-14,79.07,80.0,78.8,79.63,597419,75.4228924497212,76.3099961550234,75.165346212698,75.9570624228064,626307.461776144,0.0,1.0
2017-03-15,78.73,79.33,78.15,79.33,1400705,75.0985749660624,75.6708999372251,74.5453274939385,75.6708999372251,1468436.71401002,0.0,1.0
2017-03-16,79.7,79.71,78.54,78.84,1018911,76.023833669442,76.0333724189614,74.9173387251942,75.2035012107755,1068180.89512686,0.0,1.0
2017-03-17,80.03,80.27,79.62,79.93,1107413,76.3386124035815,76.5675423920466,75.947523673287,76.2432249083877,1160962.44874687,0.0,1.0
2017-03-20,79.38,80.03,79.25,80.03,867511,75.7185936848219,76.3386124035815,75.59458994107,76.3386124035815,909459.880708322,0.0,1.0
2017-03-21,78.25,79.83,78.17,79.78,997057,74.6407149891322,76.147837413194,74.5644049929772,76.1001436655971,1045270.13522526,0.0,1.0
2017-03-22,79.07,79.33,78.21,78.29,597743,75.4228924497212,75.6708999372251,74.6025599910547,74.6788699872098,626647.128940422,0.0,1.0
2017-03-23,78.94,79.84,78.59,78.82,1014489,75.2988887059693,76.1573761627133,74.9650324727911,75.1844237117368,1063545.06734774,0.0,1.0
2017-03-24,78.42,79.47,78.27,79.26,1567884,74.8028737309617,75.8044424304964,74.659792488171,75.6041286905894,1643699.72899996,0.0,1.0
2017-03-27,78.12,78.39,77.31,77.71,1366311,74.5167112453803,74.7742574824035,73.7440725343107,74.1256225150858,1432379.57682435,0.0,1.0
2017-03-28,78.75,79.11,77.68,78.11,1079754,75.1176524651011,75.4610474477987,74.0970062665277,74.507172495861,1131965.98548529,0.0,1.0
2017-03-29,78.83,79.19,78.47,78.75,859119,75.1939624612562,75.5373574439538,74.8505674785586,75.1176524651011,900662.081811356,0.0,1.0
2017-03-30,80.7,81.63,79.31,80.06,2143327,76.9777086213798,77.864812326682,75.6518224381863,76.3672286521396,2246968.53151018,0.0,1.0
2017-03-31,80.68,81.1,80.09,80.1,1357944,76.9586311223411,77.3592586021549,76.3958449006978,76.4053836502171,1423607.98681352,0.0,1.0
2017-04-03,79.33,80.93,79.09,80.86,1404429,75.6708999372251,77.1970998603255,75.44196994876,77.1303286136899,1472340.78968832,0.0,1.0
2017-04-04,78.35,79.32,78.01,78.95,1299958,74.736102484326,75.6613611877057,74.4117850006672,75.3084274554887,1362818.04796231,0.0,1.0
2017-04-05,77.75,78.9,77.56,78.41,864396,74.1637775131633,75.2607337078918,73.9825412722952,74.7933349814423,906194.25349621,0.0,1.0
2017-04-06,78.09,78.4,77.49,77.67,687226,74.4880949968222,74.7837962319229,73.9157700256595,74.0874675170083,720457.119252271,0.0,1.0
2017-04-07,77.93,78.47,77.73,77.99,626892,74.3354750045121,74.8505674785586,74.1447000141246,74.3927075016284,657205.641815494,0.0,1.0
2017-04-10,77.5,78.34,77.46,77.8,756557,73.9253087751789,74.7265637348066,73.8871537771014,74.2114712607602,793140.650630419,0.0,1.0
2017-04-11,77.69,77.69,76.6,77.5,926164,74.1065450160471,74.1065450160471,73.0668213184349,73.9253087751789,970949.072641547,0.0,1.0
2017-04-12,77.51,77.97,76.47,77.76,703838,73.9348475246983,74.3736300025897,72.942817574683,74.1733162626827,737872.399909607,0.0,1.0
2017-04-13,77.54,78.38,77.03,77.19,1064969,73.9634637732564,74.7647187328841,73.4769875477681,73.6296075400782,1116466.05022652,0.0,1.0
2017-04-17,78.58,78.6,77.64,77.64,700130,74.9554937232717,74.9745712223105,74.0588512684502,74.0588512684502,733985.097918432,0.0,1.0
2017-04-18,79.0,79.07,78.17,78.21,692829,75.3561212030856,75.4228924497212,74.5644049929772,74.6025599910547,726331.054812291,0.0,1.0
2017-04-19,78.95,79.53,78.77,78.97,832972,75.3084274554887,75.8616749276126,75.1367299641399,75.3275049545275,873250.731983078,0.0,1.0
2017-04-20,80.99,81.08,78.81,79.26,1658138,77.2543323574418,77.3401811031162,75.1748849622174,75.6041286905894,1738318.00136014,0.0,1.0
2017-04-21,80.86,81.71,80.27,80.99,1603569,77.1303286136899,77.941122322837,76.5675423920466,77.2543323574418,1681110.29306552,0.0,1.0
2017-04-24,81.39,81.89,80.98,81.57,1172502,77.6358823382169,78.1128198141858,77.2447936079224,77.8075798295657,1229198.85632605,0.0,1.0
2017-04-25,81.98,82.37,81.18,81.55,1157034,78.1986685598602,78.5706797911159,77.43556859831,77.788502330527,1212982.89429814,0.0,1.0
2017-04-26,81.42,82.01,81.055,81.98,893258,77.664498586775,78.2272848084183,77.3163342293178,78.1986685598602,936451.888358481,0.0,1.0
2017-04-27,81.97,82.12,81.23,81.41,1041691,78.1891298103408,78.3322110531315,77.4832623459069,77.6549598372557,1092062.43217081,0.0,1.0
2017-04-28,81.76,82.24,80.79,81.71,1745808,77.9888160704339,78.446676047364,77.0635573670542,77.941122322837,1830227.32324966,0.0,1.0
2017-05-01,81.5,82.03,81.43,81.9,1107796,77.7408085829301,78.2463623074571,77.6740373362944,78.1223585637052,1161363.96888242,0.0,1.0
2017-05-02,81.72,81.99,81.0,81.55,898960,77.9506610723564,78.2082073093796,77.2638711069612,77.788502330527,942429.611107585,0.0,1.0
2017-05-03,81.1,81.57,80.01,81.33,1856033,77.3592586021549,77.8075798295657,76.3195349045428,77.5786498411006,1945782.30220794,0.0,1.0
2017-05-04,86.14,86.22,84.29,84.79,3003543,82.1667883599214,82.2430983560764,80.4021196988365,80.8790571748054,3148780.65924503,0.0,1.0
2017-05-05,86.07,86.62,85.745,86.62,1684454,82.1000171132858,82.6246483368516,81.790007753906,82.6246483368516,1765906.52325867,0.0,1.0
2017-05-08,86.54,86.93,86.12,86.34,1148706,82.5483383406965,82.9203495719523,82.1477108608827,82.357563350309,1204252.19014967,0.0,1.0
2017-05-09,87.27,87.55,86.44,86.63,1590988,83.2446670556111,83.5117520421537,82.4529508455028,82.6341870863709,1667920.93320819,0.0,1.0
2017-05-10,87.79,88.17,87.13,87.26,1149838,83.7406820306188,84.1031545123551,83.1111245623398,83.2351283060918,1205438.92851375,0.0,1.0
2017-05-11,88.25,88.3,86.99,87.27,851079,84.1794645085102,84.227158256107,82.9775820690685,83.2446670556111,892233.304031138,0.0,1.0
2017-05-12,87.74,88.25,87.5,88.07,890605,83.6929882830219,84.1794645085102,83.4640582945568,84.0077670171614,933670.601362097,0.0,1.0
2017-05-15,89.44,89.83,87.68,87.72,1227050,85.3145757013161,85.6865869325719,83.6357557859056,83.6739107839831,1286384.54915632,0.0,1.0
2017-05-16,89.36,89.98,89.09,89.78,985152,85.2382657051611,85.8296681753625,84.9807194681379,85.638893184975,1032789.46364895,0.0,1.0
2017-05-17,88.1,89.07,88.07,88.7,1290823,84.0363832657195,84.9616419690991,84.0077670171614,84.6087082368822,1353241.32096948,0.0,1.0
2017-05-18,88.77,89.38,87.68,88.09,1014468,84.6754794835178,85.2573432041999,83.6357557859056,84.0268445162001,1063523.05188339,0.0,1.0
2017-05-19,90.04,90.31,89.02,89.29,971913,85.8869006724788,86.144446909502,84.9139482215023,85.1714944585255,1018910.28590861,0.0,1.0
2017-05-22,91.73,91.78,90.21,90.31,918337,87.4989493412537,87.5466430888506,86.0490594143082,86.144446909502,962743.594571178,0.0,1.0
2017-05-23,91.21,92.18,90.955,91.95,1477838,87.002934366246,87.9281930696257,86.7596962535019,87.70880183068,1549299.51457241,0.0,1.0
2017-05-24,92.51,92.64,90.95,91.23,1037318,88.2429718037652,88.3669755475171,86.7549268787422,87.0220118652848,1087477.97380851,0.0,1.0
2017-05-25,92.37,93.05,92.32,93.0,1061552,88.1094293104939,88.7580642778116,88.061735562897,88.7103705302147,1112883.81966993,0.0,1.0
2017-05-26,91.85,92.68,91.76,92.19,1068025,87.6134143354862,88.4051305455946,87.5275655898118,87.9377318191451,1119669.82446736,0.0,1.0
2017-05-30,91.98,92.26,91.58,91.82,845130,87.7374180792381,88.0045030657807,87.355868098463,87.5847980869281,885996.637487045,0.0,1.0
2017-05-31,91.61,92.38,91.34,92.21,1403250,87.3844843470211,88.1189680600132,87.126938109998,87.9568093181838,1471104.77861831,0.0,1.0
2017-06-01,93.31,93.31,91.96,91.96,1251325,89.0060717653154,89.0060717653154,87.7183405801994,87.7183405801994,1311833.37759099,0.0,1.0
2017-06-02,92.39,93.31,92.135,93.28,1226400,88.1285068095326,89.0060717653154,87.8852686967885,88.9774555167573,1285703.11811687,0.0,1.0
2017-06-05,91.72,92.93,91.65,92.65,1498319,87.4894105917343,88.643599283579,87.4226393450987,88.3765142970365,1570770.88244761,0.0,1.0
2017-06-06,92.24,93.52,91.16,91.64,1170076,87.985425566742,89.2063855052223,86.9552406186491,87.4131005955793,1226655.54601575,0.0,1.0
2017-06-07,92.25,92.92,91.96,92.28,859824,88.0076508531221,88.6468392116218,87.7309872352641,88.0362712273833,901271.233024693,0.0133,1.0
2017-06-08,91.08,92.1729,90.39,92.01,1054041,86.8914562569362,87.9340964912709,86.2331876489291,87.7786878590327,1104850.33184533,0.0,1.0
2017-06-09,89.1,91.155,88.391,91.14,1719579,85.0025115556984,86.9630071925891,84.3261167106593,86.9486970054585,1802470.13995116,0.0,1.0
2017-06-12,89.5,90.1,87.3,88.66,1392383,85.3841165458475,85.956524031071,83.2852891000278,84.5827460665345,1459501.87858518,0.0,1.0
2017-06-13,90.8,91.44,89.9999,90.0,924758,86.6243327638318,87.2349007480703,85.8610273822862,85.8611227835338,969335.332474377,0.0,1.0
2017-06-14,90.4,91.18,89.83,91.01,698618,86.2427277736828,86.9868575044734,85.6989406627204,86.8246753836601,732294.407080106,0.0,1.0
2017-06-15,90.34,90.7,88.63,89.38,831882,86.1854870251605,86.5289315162946,84.5541256922733,85.2696350488028,871982.307857244,0.0,1.0
2017-06-16,89.55,90.31,89.18,90.31,1158061,85.4318171696161,86.1568666508993,85.0788325537282,86.1568666508993,1213884.54542768,0.0,1.0
2017-06-19,89.75,90.73,89.38,89.91,653322,85.6226196646906,86.5575518905558,85.2696350488028,85.7752616607502,684814.94410735,0.0,1.0
2017-06-20,89.11,90.57,89.05,89.47,616049,85.0120516804521,86.4049098944961,84.9548109319298,85.3554961715863,645745.224410611,0.0,1.0
2017-06-21,89.61,90.07,88.95,89.28,862818,85.4890579181385,85.9279036568098,84.8594096843925,85.1742338012655,904409.556764988,0.0,1.0
2017-06-22,90.48,90.85,89.1,89.71,914565,86.3190487717126,86.6720333876005,85.0025115556984,85.5844591656757,958650.985819456,0.0,1.0
2017-06-23,91.26,91.42,90.1101,90.86,1151380,87.0631785025032,87.2158204985628,85.9661595570723,86.6815735123542,1206881.49235189,0.0,1.0
2017-06-26,90.25,91.89,90.11,91.32,515040,86.0996259023769,87.664206361988,85.9660641558248,87.1204192510256,539867.154042034,0.0,1.0
2017-06-27,89.86,90.62,89.41,90.08,793056,85.7275610369816,86.4526105182648,85.2982554230639,85.9374437815636,831284.726848321,0.0,1.0
2017-06-28,91.88,91.97,89.59,90.51,1066158,87.6546662372342,87.7405273600178,85.469977668631,86.3476691459738,1117551.42361593,0.0,1.0
2017-06-29,90.41,91.83,89.66,91.63,971123,86.2522678984365,87.6069656134656,85.5367585419071,87.4161631183911,1017935.32586743,0.0,1.0
2017-06-30,90.32,91.24,90.32,91.02,660532,86.166406775653,87.0440982529958,86.166406775653,86.8342155084138,692372.497269518,0.0,1.0
2017-07-03,90.05,90.88,89.78,90.86,476459,85.9088234073024,86.7006537618616,85.6512400389518,86.6815735123542,499426.383092019,0.0,1.0
2017-07-05,89.88,90.665,89.43,90.1,946807,85.7466412864891,86.4955410796565,85.3173356725714,85.956524031071,992447.18957183,0.0,1.0
2017-07-06,88.41,89.25,88.05,89.25,962542,84.3442429476913,85.1456134270043,84.0007984565572,85.1456134270043,1008940.6845797,0.0,1.0
2017-07-07,88.99,89.58,88.41,88.77,840801,84.8975701834074,85.4604375438773,84.3442429476913,84.6876874388255,881331.242205841,0.0,1.0
2017-07-10,88.65,89.36,87.99,88.75,1331041,84.5732059417808,85.2505547992953,83.9435577080348,84.668607189318,1395202.92906039,0.0,1.0
2017-07-11,88.31,88.74,87.8601,88.48,1171993,84.2488417001541,84.6590670645643,83.8196314874839,84.4110238209674,1228488.12804284,0.0,1.0
2017-07-12,90.19,90.24,88.81,88.81,746861,86.0423851538546,86.0900857776232,84.7258479378404,84.7258479378404,782862.928190019,0.0,1.0
2017-07-13,90.68,90.89,89.98,90.52,724427,86.5098512667871,86.7101938866154,85.8420425340263,86.3572092707275,759347.512428566,0.0,1.0
2017-07-14,91.86,91.91,90.31,90.89,840476,87.6355859877268,87.6832866114954,86.1568666508993,86.7101938866154,880990.575801166,0.0,1.0
2017-07-17,91.37,92.17,89.41,92.13,1425862,87.1681198747942,87.9313298550923,85.2982554230639,87.8931693560774,1494594.71108396,0.0,1.0
2017-07-18,91.71,91.74,90.44,90.94,844265,87.4924841164209,87.5211044906821,86.2808882726977,86.757894510384,884962.221977512,0.0,1.0
2017-07-19,92.8,92.98,91.72,92.08,931971,88.532357714577,88.7040799601441,87.5020242411746,87.8454687323088,976896.030249512,0.0,1.0
2017-07-20,93.61,93.87,92.52,92.78,1152149,89.3051078196288,89.5531510632257,88.2652342214727,88.5132774650696,1207687.56147557,0.0,1.0
2017-07-21,93.78,94.3199,93.389,93.63,890428,89.4672899404422,89.9823612758959,89.0942710625715,89.3241880691363,933350.478097507,0.0,1.0
2017-07-24,94.8,95.0,93.535,93.85,766930,90.4403826653222,90.6311851603968,89.2335568839759,89.5340708137183,803899.340729763,0.0,1.0
2017-07-25,95.01,95.59,94.57,95.05,835348,90.6407252851505,91.1940525208666,90.2209597959865,90.6788857841654,875615.38403756,0.0,1.0
2017-07-26,95.3,95.44,94.585,95.05,657199,90.9173889030085,91.0509506495607,90.2352699831171,90.6788857841654,688878.832264039,0.0,1.0
2017-07-27,94.62,95.68,93.78,95.49,861908,90.2686604197552,91.2799136436501,89.4672899404422,91.0986512733293,903455.690831899,0.0,1.0
2017-07-28,94.52,95.1,93.951,94.16,595699,90.1732591722179,90.726586407934,89.6304260737309,89.8298146810838,624414.266456364,0.0,1.0
2017-07-31,94.37,95.36,94.16,94.93,793636,90.030157300912,90.9746296515309,89.8298146810838,90.5644042871207,831892.685355125,0.0,1.0
2017-08-01,95.51,95.53,94.41,95.0,1007517,91.1177315228368,91.1368117723442,90.0683177999269,90.6311851603968,1056083.67396507,0.0,1.0
2017-08-02,95.41,95.72,94.34,95.41,1298854,91.0223302752995,91.318074142665,90.0015369266508,91.0223302752995,1361464.37654573,0.0,1.0
2017-08-03,95.15,95.42,92.82,94.45,2136272,90.7742870317026,91.0318704000533,88.5514379640845,90.1064782989418,2239249.54352999,0.0,1.0
2017-08-04,97.72,97.99,95.3,95.73,2128728,93.2260990934102,93.4836824617608,90.9173889030085,91.3276142674188,2231341.89012424,0.0,1.0
2017-08-07,96.76,97.94,96.67,97.57,2060240,92.3102471170525,93.4359818379922,92.224385994269,93.0829972221043,2159552.4725139,0.0,1.0
2017-08-08,96.95,97.52,96.15,96.31,1130320,92.4915094873733,93.0352965983357,91.7282995070752,91.8809415031348,1184806.30932897,0.0,1.0
2017-08-09,96.02,97.17,95.96,97.0,1481799,91.6042778852768,92.7013922319553,91.5470371367544,92.5392101111419,1553228.11624793,0.0,1.0
2017-08-10,93.64,96.21,93.5,95.83,1304287,89.33372819389,91.7855402555976,89.2001664473378,91.423015514956,1367159.27062757,0.0,1.0
2017-08-11,93.31,94.37,93.21,93.59,930324,89.0189040770171,90.030157300912,88.9235028294798,89.2860275701214,975169.637731052,0.0,1.0
2017-08-14,94.48,94.94,94.08,94.2,921481,90.135098673203,90.5739444118744,89.753493683054,89.8679751800987,965900.366910934,0.0,1.0
2017-08-15,94.32,95.0,94.32,94.57,784301,89.9824566771434,90.6311851603968,89.9824566771434,90.2209597959865,822107.698008545,0.0,1.0
2017-08-16,94.6,94.89,94.21,94.43,785055,90.2495801702477,90.5262437881058,89.8775153048524,90.0873980494344,822898.044067391,0.0,1.0
2017-08-17,93.67,95.05,93.63,94.42,595093,89.3623485681512,90.6788857841654,89.3241880691363,90.0778579246806,623779.054637186,0.0,1.0
2017-08-18,93.76,94.27,93.45,93.74,771040,89.4482096909347,89.9347560533748,89.1524658235692,89.4291294414273,808207.460493495,0.0,1.0
2017-08-21,94.57,94.61,93.56,93.69,857101,90.2209597959865,90.2591202950014,89.2574071958602,89.3814288176586,898416.97265568,0.0,1.0
2017-08-22,95.85,95.95,94.62,94.74,582995,91.4420957644635,91.5374970120007,90.2686604197552,90.3831419167999,611097.878748709,0.0,1.0
2017-08-23,94.58,95.84,94.29,95.49,657695,90.2304999207403,91.4325556397097,89.9538363028822,91.0986512733293,689398.741607788,0.0,1.0
2017-08-24,94.26,94.97,94.05,94.74,462436,89.925215928621,90.6025647861356,89.7248733087928,90.3831419167999,484727.413883547,0.0,1.0
2017-08-25,93.35,94.72,93.051,94.37,669238,89.057064576032,90.3640616672924,88.7718148458956,90.030157300912,701498.164097512,0.0,1.0
2017-08-28,93.87,94.01,93.3,93.65,560317,89.5531510632257,89.6867128097779,89.0093639522633,89.3432683186438,587326.70113267,0.0,1.0
2017-08-29,93.99,94.21,92.9019,93.22,493040,89.6676325602704,89.8775153048524,88.6295715858175,88.9330429542335,516806.658956361,0.0,1.0
2017-08-30,94.52,94.6,93.56,93.94,565790,90.1732591722179,90.2495801702477,89.2574071958602,89.6199319365018,593063.523387392,0.0,1.0
2017-08-31,95.49,95.69,94.52,95.0,691744,91.0986512733293,91.2894537684038,90.1732591722179,90.6311851603968,725089.050570155,0.0,1.0
2017-09-01,95.52,96.12,95.2197,95.79,390030,91.1272716475905,91.6996791328141,90.8407817012361,91.3848550159411,408831.13173931,0.0,1.0
2017-09-05,94.85,95.75,94.39,95.14,655083,90.4880832890909,91.3466945169262,90.0492375504195,90.7647469069489,686660.831918526,0.0,1.0
2017-09-06,94.77,95.405,94.66,95.15,628337,90.4117622910611,91.0175602129227,90.3068209187701,90.7742870317026,658625.55912028,0.0,1.0
2017-09-07,95.99,96.16,94.54,94.85,645829,91.5756575110156,91.737839631829,90.1923394217254,90.4880832890909,676960.749122035,0.0,1.0
2017-09-08,95.09,96.14,94.6542,95.87,1047517,90.7170462831803,91.7187593823215,90.3012876464129,91.4611760139709,1098011.84684811,0.0,1.0
2017-09-11,96.5,96.915,94.71,95.58,915741,92.0622038734556,92.4581190507353,90.3545215425387,91.1845123961129,959883.674102218,0.0,1.0
2017-09-12,98.08,98.14,96.78,97.0,1176093,93.5695435845443,93.6267843330667,92.32932736656,92.5392101111419,1232785.76576335,0.0,1.0
2017-09-13,97.38,98.1,97.15,98.0,886829,92.9017348517835,93.5886238340518,92.6823119824478,93.4932225865145,929577.990742356,0.0,1.0
2017-09-14,97.03,97.83,96.72,97.07,1089159,92.5773706101569,93.3406592475693,92.2815962631596,92.6155350420275,1141543.52271489,0.01,1.0
2017-09-15,97.56,97.8,96.85,97.0,1318550,93.0830493324426,93.3120359236663,92.4056306667391,92.5487472862539,1381967.38205874,0.0,1.0
2017-09-18,96.99,97.86,96.69,97.7,1107823,92.5392061782862,93.3692825714722,92.2529729392566,93.2166248439898,1161105.19213868,0.0,1.0
2017-09-19,96.08,97.17,96.07,97.17,832425,91.6709653532296,92.710946121704,91.661424245262,92.710946121704,872461.566122062,0.0,1.0
2017-09-20,95.62,96.6,95.12,96.17,1051158,91.2320743867175,92.1671029675477,90.7550189883348,91.7568353249385,1101714.81505449,0.0,1.0
2017-09-21,96.34,96.55,95.35,95.56,683531,91.9190341603887,92.1193974277094,90.9744644715908,91.1748277389116,716406.31498691,0.0,1.0
2017-09-22,95.82,97.19,95.15,96.53,806756,91.4228965460706,92.7300283376393,90.7836423122377,92.1003152117741,845557.982086518,0.0,1.0
2017-09-25,94.2,95.88,93.94,95.66,1568623,89.8772370553105,91.4801431938765,89.6291682481515,91.2702388185881,1644067.9691685,0.0,1.0
2017-09-26,94.35,94.95,93.631,94.33,1334755,90.0203536748253,90.5928201528846,89.3343480119509,90.00127145889,1398951.78267021,0.0,1.0
2017-09-27,94.48,95.56,94.4,94.83,1206531,90.1443880784048,91.1748277389116,90.0680592146636,90.4783268572728,1264560.68214532,0.0,1.0
2017-09-28,93.94,94.53,92.97,94.19,1179122,89.6291682481515,90.1920936182431,88.7036807752889,89.8676959473428,1235833.41054026,0.0,1.0
2017-09-29,95.03,95.06,93.62,93.92,833980,90.6691490166259,90.6977723405288,89.3238527931865,89.6100860322161,874091.355875276,0.0,1.0
2017-10-02,96.13,96.21,95.005,95.21,1053272,91.7186708930679,91.7949997568091,90.6452962467067,90.8408889600436,1103930.49064182,0.0,1.0
2017-10-03,96.62,97.81,96.1,96.32,1133191,92.186185183483,93.321577031634,91.6900475691649,91.8999519444533,1187693.29918662,0.0,1.0
2017-10-04,96.42,96.87,95.75,96.87,1015295,91.9953630241299,92.4247128826744,91.356108790297,92.4247128826744,1064126.93729273,0.0,1.0
2017-10-05,96.79,97.29,95.88,96.39,776421,92.3483840189331,92.8254394173159,91.4801431938765,91.966739700227,813763.980695027,0.0,1.0
2017-10-06,96.95,97.215,96.27,96.47,629369,92.5010417464156,92.7538811075585,91.8522464046151,92.0430685639682,659639.32295243,0.0,1.0
2017-10-09,98.15,99.15,96.77,96.96,865802,93.6459747025342,94.6000854992997,92.3293018029978,92.5105828543833,907443.87647129,0.0,1.0
2017-10-10,98.52,100.34,98.09,98.63,1622291,93.9989956973375,95.7354773474507,93.5887280547283,94.1039478849817,1700317.20162865,0.0,1.0
2017-10-11,99.07,99.61,98.36,98.61,1029375,94.5237566355585,95.0389764658119,93.846337969855,94.0848656690464,1078884.13325753,0.0,1.0
2017-10-12,99.06,99.91,98.65,98.97,723455,94.5142155275908,95.3252097048415,94.123030100917,94.4283455558819,758250.51184051,0.0,1.0
2017-10-13,99.64,100.11,99.05,99.4,579436,95.0675997897148,95.5160318641946,94.5046744196232,94.8386131984911,607304.73018891,0.0,1.0
2017-10-16,99.34,100.2,99.02,99.89,727359,94.7813665506852,95.6019018359035,94.4760510957202,95.3061274889062,762342.279812568,0.0,1.0
2017-10-17,97.68,99.31,97.52,99.3,900235,93.1975426280544,94.7527432267822,93.044884900572,94.7432021188146,943532.976517878,0.0,1.0
2017-10-18,96.87,98.13,96.76,97.69,968202,92.4247128826744,93.6268924865989,92.3197606950302,93.2070837360221,1014768.93803347,0.0,1.0
2017-10-19,96.81,96.8654,96.05,96.25,922974,92.3674662348685,92.4203239730093,91.6423420293267,91.8331641886798,967365.638381768,0.0,1.0
2017-10-20,97.17,97.37,96.49,97.06,927479,92.710946121704,92.9017682810571,92.0621507799035,92.6059939340598,972087.312232723,0.0,1.0
2017-10-23,97.44,97.87,97.155,97.5,1236037,92.9685560368307,93.3788236794399,92.6966344597526,93.0258026846367,1295485.81170053,0.0,1.0
2017-10-24,97.74,98.01,97.42,97.97,546160,93.2547892758604,93.5123991909871,92.9494738208954,93.4742347591164,572428.277566417,0.0,1.0
2017-10-25,99.56,99.56,97.76,97.76,800352,94.9912709259736,94.9912709259736,93.2738714917957,93.2738714917957,838845.973353665,0.0,1.0
2017-10-26,100.4,100.58,99.26,99.76,1788225,95.7927239952566,95.9644639386744,94.705037686944,95.1820930853267,1874232.01378938,0.0,1.0
2017-10-27,101.57,101.59,99.89,100.8,1116324,96.9090336274723,96.9281158434076,95.3061274889062,96.1743683139628,1170015.05882169,0.0,1.0
2017-10-30,101.88,101.99,101.01,101.34,737696,97.2048079744696,97.3097601621138,96.3747315812836,96.6895881442162,773176.451310305,0.0,1.0
2017-10-31,103.95,104.0,101.4,102.01,1718409,99.1798173237742,99.2275228636124,96.7468347920221,97.3288423780491,1801058.1222071,0.0,1.0
2017-11-01,102.55,104.47,102.13,104.39,1047393,97.8440622083024,99.6759549380922,97.4433356736609,99.599626074351,1097768.73246873,0.0,1.0
2017-11-02,102.81,102.85,101.71,102.5,682685,98.0921310154615,98.1302954473321,97.0426091390194,97.7963566684642,715519.625513457,0.0,1.0
2017-11-03,103.61,104.07,103.03,103.63,1103118,98.8554196528739,99.294310619386,98.3020353907499,98.8745018688092,1156173.89902686,0.0,1.0
2017-11-06,104.27,104.83,103.6194,103.77,1097416,99.4851327787391,100.019434824928,98.8643882943635,99.0080773803564,1150197.65389964,0.0,1.0
2017-11-07,103.9,104.4,103.13,104.4,1244193,99.1321117839359,99.6091671823186,98.3974464704264,99.6091671823186,1304034.08515855,0.0,1.0
2017-11-08,101.65,103.75,100.04,103.11,2263410,96.9853624912135,98.9889951644211,95.449244108421,98.3783642544911,2372271.65615681,0.0,1.0
2017-11-09,99.32,101.33,97.9,101.3,1763507,94.7622843347499,96.6800470362485,93.4074470033429,96.6514237123456,1848325.16933924,0.0,1.0
2017-11-10,98.85,99.96,98.17,99.13,1134466,94.3138522602701,95.3729152446798,93.6650569184695,94.5810032833644,1189029.62197463,0.0,1.0
2017-11-13,99.6,99.685,98.32,98.32,1353774,95.0294353578442,95.1105347755693,93.8081735379844,93.8081735379844,1418885.52628204,0.0,1.0
2017-11-14,101.34,101.49,99.14,99.45,1067447,96.6895881442162,96.832704763731,94.5905443913321,94.8863187383294,1118787.25575553,0.0,1.0
2017-11-15,99.39,101.3,99.03,101.01,1131252,94.8290720905235,96.6514237123456,94.4855922036879,96.3747315812836,1185661.04045255,0.0,1.0
2017-11-16,100.22,101.12,99.7,99.84,861819,95.6209840518388,96.4796837689278,95.1248464375208,95.2584219490679,903269.308891191,0.0,1.0
2017-11-17,100.03,100.165,99.41,99.83,622820,95.4397030004534,95.5685079580167,94.8481543064588,95.2488808411003,652775.340255449,0.0,1.0
2017-11-20,101.08,101.5552,100.2,100.48,695904,96.4415193370572,96.8949127876801,95.6019018359035,95.8690528589979,729374.410560239,0.0,1.0
2017-11-21,103.21,103.21,101.19,101.52,1017435,98.4737753341677,98.4737753341677,96.5464715247014,96.861328087634,1066369.86338397,0.0,1.0
2017-11-22,102.43,103.37,102.09,103.17,659497,97.7295689126906,98.6264330616502,97.4051712417903,98.4356109022971,691216.368408927,0.0,1.0
2017-11-24,103.47,103.51,102.47,102.61,266019,98.7218441413267,98.7600085731973,97.7677333445612,97.9013088561084,278813.530778418,0.0,1.0
2017-11-27,103.89,104.19,102.74,103.78,686347,99.1225706759682,99.4088039149979,98.0253432596879,99.017618488324,719357.754179871,0.0,1.0
2017-11-28,103.55,104.9,103.4303,104.35,836906,98.798173005068,100.086222580701,98.6839659426951,99.5614616424804,877158.085661711,0.0,1.0
2017-11-29,98.96,103.67,98.89,103.67,1837349,94.4188044479143,98.9126663006798,94.3520166921407,98.9126663006798,1925718.69664271,0.0,1.0
2017-11-30,100.56,100.75,98.73,99.46,1725694,95.9453817227391,96.1266627741245,94.1993589646582,94.895859846297,1808693.50378406,0.0,1.0
2017-12-01,100.75,101.01,98.32,100.46,1093707,96.1266627741245,96.3747315812836,93.8081735379844,95.8499706430625,1146310.26470693,0.0,1.0
2017-12-04,95.96,101.49,95.32,101.25,2118896,91.5564720576178,96.832704763731,90.9458411476878,96.6037181725073,2220807.06683458,0.0,1.0
2017-12-05,96.63,97.67,95.37,95.96,1328562,92.1957262914507,93.1880015200868,90.9935466875261,91.5564720576178,1392460.92225757,0.0,1.0
2017-12-06,97.19,98.48,96.34,96.65,1630742,92.7300283376393,93.9608312654669,91.9190341603887,92.214808507386,1709174.66349644,0.0,1.0
2017-12-07,99.19,99.57,97.46,97.46,709782,94.6382499311703,95.0008120339412,92.987638252766,92.987638252766,743919.891071568,0.0,1.0
2017-12-08,99.37,99.85,99.0,99.39,628861,94.8099898745882,95.2679630570356,94.4569688797849,94.8290720905235,659106.890029835,0.0,1.0
2017-12-11,100.22,100.51,98.82,99.18,861431,95.6209840518388,95.8976761829008,94.2852289363671,94.6287088232027,902862.647525115,0.0,1.0
2017-12-12,100.14,100.73,99.65,99.66,892691,95.5446551880976,96.1075805581892,95.0771408976825,95.0866820056501,935626.137998101,0.0,1.0
2017-12-13,99.36,101.37,99.07,100.43,1040956,94.8004487666205,96.7182114681192,94.5237566355585,95.8213473191596,1091022.13655784,0.0,1.0
2017-12-14,99.54,100.17,99.32,99.5,1268419,94.9817298180059,95.5828800067275,94.7718043552778,94.9435615520554,1329291.72275472,0.01,1.0
2017-12-15,100.83,101.45,99.6,100.14,2669277,96.212656394912,96.8042645171459,95.0389822169318,95.5542538072646,2797378.32832805,0.0,1.0
2017-12-18,101.36,102.27,100.64,101.55,1001183,96.7183859187571,97.5867139691327,96.0313571316468,96.8996851820223,1049230.79429016,0.0,1.0
2017-12-19,102.72,102.89,100.86,101.38,1191241,98.0161069610767,98.1783220913666,96.2412825943749,96.7374700517324,1248409.87174274,0.0,1.0
2017-12-20,101.72,103.39,101.63,102.82,733941,97.0619003123123,98.6554254157488,96.9760217139235,98.1115276259531,769163.577879485,0.0,1.0
2017-12-21,100.37,102.23,99.82,102.04,1115491,95.7737213364804,97.5485457031821,95.24890767966,97.3672464399169,1169024.55190862,0.0,1.0
2017-12-22,100.36,100.64,99.96,100.3,548263,95.7641792699927,96.0313571316468,95.382496610487,95.7069268710669,574574.701098508,0.0,1.0
2017-12-26,100.73,101.01,99.57,100.06,440682,96.1172357300356,96.3844135916896,95.0103560174689,95.4779172753634,461830.779077728,0.0,1.0
2017-12-27,100.33,101.02,99.75,101.02,1029006,95.7355530705298,96.3939556581772,95.1821132142465,96.3939556581772,1078389.04846501,0.0,1.0
2017-12-28,100.32,100.41,99.61,100.35,948132,95.7260110040421,95.811889602431,95.0485242834195,95.7546372035051,993633.822639738,0.0,1.0
2017-12-29,100.24,100.75,99.98,100.6,842919,95.649674472141,96.1363198630108,95.4015807434623,95.9931888656962,883371.543356479,0.0,1.0
2018-01-02,99.56,100.95,98.82,100.69,1150202,95.0008139509812,96.3271611927637,94.2947010308956,96.079067464085,1205401.36823551,0.0,1.0
2018-01-03,101.71,102.57,99.79,100.03,1221590,97.0523582458246,97.872975963762,95.220281480197,95.4492910759005,1280215.35123641,0.0,1.0
2018-01-04,103.65,103.75,102.22,102.32,1121419,98.9035191444275,98.998939809304,97.5390036366945,97.6344243015709,1175237.04268059,0.0,1.0
2018-01-05,103.56,104.25,102.99,103.85,1001342,98.8176405460387,99.4760431336861,98.273742756243,99.0943604741804,1049397.42486249,0.0,1.0
2018-01-08,104.18,104.83,103.08,103.55,577001,99.4092486682727,100.029482989969,98.3596213546318,98.8080984795511,604691.867057489,0.0,1.0
2018-01-09,104.81,106.52,104.63,105.36,1353403,100.010398856994,101.642092226381,99.8386416602166,100.535212513815,1418354.19167594,0.0,1.0
2018-01-10,103.57,104.47,103.01,104.47,1220921,98.8271826125264,99.6859685964143,98.2928268892183,99.6859685964143,1279514.24524342,0.0,1.0
2018-01-11,104.0,104.19,102.76,103.73,658229,99.2374914714951,99.4187907347603,98.0542752270272,98.9798556763287,689818.081704163,0.0,1.0
2018-01-12,103.26,104.55,102.96,104.55,843411,98.5313785514094,99.7623051283155,98.2451165567801,99.7623051283155,883887.154938768,0.0,1.0
2018-01-16,104.6,105.41,103.52,103.62,1551214,99.8100154607537,100.582922846253,98.7794722800882,98.8748929449646,1625658.34351364,0.0,1.0
2018-01-17,105.8,106.17,104.71,105.0,804777,100.955063439271,101.308119899314,99.9149781921178,100.191698120259,843399.069836837,0.0,1.0
2018-01-18,106.18,106.78,105.23,106.05,623324,101.317661965801,101.89018595506,100.411165649475,101.193615101462,653237.955119218,0.0,1.0
2018-01-19,108.01,108.06,104.65,106.88,1077128,103.06386013304,103.111570465478,99.8577257931919,101.985606619936,1128820.47237336,0.0,1.0
2018-01-22,109.1,109.16,107.27,107.74,874503,104.103945380193,104.161197779119,102.357747212955,102.806224337874,916471.29176098,0.0,1.0
2018-01-23,109.89,110.0,108.67,109.17,1209072,104.857768632717,104.962731364081,103.693636521225,104.170739845607,1267096.59963663,0.0,1.0
2018-01-24,112.17,112.27,110.16,110.24,1317051,107.0333597919,107.128780456776,105.115404427884,105.191740959785,1380257.62208373,0.0,1.0
2018-01-25,112.2,113.11,111.94,112.67,846288,107.061985991363,107.930314041739,106.813892262684,107.510463116282,886902.225105932,0.0,1.0
2018-01-26,113.26,113.26,111.95,112.49,655331,108.073445039053,108.073445039053,106.823434329172,107.338705919505,686781.00372556,0.0,1.0
2018-01-29,112.42,113.26,111.91,112.88,766353,107.271911454091,108.073445039053,106.785266063221,107.710846512523,803131.062849299,0.0,1.0
2018-01-30,111.38,112.64,110.52,111.51,711101,106.279536539376,107.481836916819,105.458918821439,106.403583403716,745227.462961846,0.0,1.0
2018-01-31,111.78,112.9,111.17,111.79,937008,106.661219198882,107.729930645498,106.079153143136,106.67076126537,981975.970523107,0.0,1.0
2018-02-01,111.59,112.22,110.69,111.67,964701,106.479919935617,107.081070124338,105.621133951729,106.556256467518,1010997.98586523,0.0,1.0
2018-02-02,108.72,110.94,108.6,110.94,1044852,103.741346853663,105.85968561392,103.626842055811,105.85968561392,1094995.51418239,0.0,1.0
2018-02-05,104.98,109.41,104.73,108.04,995902,100.172613987284,104.39974944131,99.9340623250931,103.092486332503,1043696.35370873,0.0,1.0
2018-02-06,106.01,106.34,101.59,103.3,1255241,101.155446835511,101.470335029604,96.9378534479729,98.56954681736,1315481.29708114,0.0,1.0
2018-02-07,106.32,108.06,105.43,105.43,769574,101.451250896628,103.111570465478,100.602006979228,100.602006979228,806506.64192766,0.0,1.0
2018-02-08,100.59,106.98,100.48,106.39,1442634,95.9836467992085,102.081027284813,95.8786840678445,101.518045362042,1511867.47846297,0.0,1.0
2018-02-09,103.93,104.85,99.45,101.29,1573301,99.1706970060816,100.048567122945,94.8958512196172,96.6515914533436,1648805.32119254,0.0,1.0
2018-02-12,106.4,107.39,104.39,104.87,1898972,101.52758742853,102.472252010806,99.6096320645132,100.06765125592,1990105.6049641,0.0,1.0
2018-02-13,106.85,108.07,105.47,105.54,1248360,101.956980420474,103.121112531966,100.640175245179,100.706969710592,1308270.07086623,0.0,1.0
2018-02-14,107.58,108.14,104.71,106.18,1419098,102.653551274072,103.18790699738,99.9149781921178,101.317661965801,1487201.96179477,0.0,1.0
2018-02-15,112.35,112.37,105.71,106.76,2882578,107.205116988678,107.224201121653,100.869184840882,101.871101822085,3020915.86107968,0.0,1.0
2018-02-16,114.35,114.86,112.43,112.69,1642410,109.113530286206,109.600175677076,107.281453520579,107.529547249257,1721230.93265678,0.0,1.0
2018-02-20,114.73,115.24,113.7,114.0,1341855,109.476128812737,109.962774203607,108.493295964509,108.779557959139,1406251.99136644,0.0,1.0
2018-02-21,112.24,115.24,112.22,114.74,870491,107.100154257314,109.962774203607,107.081070124338,109.485670879224,912266.751785072,0.0,1.0
2018-02-22,112.02,113.85,111.7,113.0,951664,106.890228794585,108.636426961824,106.584882666981,107.825351310374,997335.326925604,0.0,1.0
2018-02-23,114.46,114.51,112.36,112.86,1046640,109.21849301757,109.266203350009,107.214659055165,107.691762379547,1096869.32212778,0.0,1.0
2018-02-26,114.7,115.0,113.67,114.8,816896,109.447502613274,109.733764607903,108.464669765047,109.54292327815,856099.673019274,0.0,1.0
2018-02-27,114.2,114.95,113.11,114.66,1964032,108.970399288892,109.686054275465,107.930314041739,109.409334347323,2058287.90078466,0.0,1.0
2018-02-28,113.39,115.47,113.34,114.7,1749630,108.197491903393,110.182241732822,108.149781570954,109.447502613274,1833596.529919,0.0,1.0
2018-03-01,111.45,114.59,111.05,113.62,1594826,106.34633100479,109.34253988191,105.964648345284,108.416959432608,1671363.32791767,0.0,1.0
2018-03-02,113.45,113.74,110.05,111.0,1440874,108.254744302318,108.53146423046,105.01044169652,105.916938012846,1510023.01426617,0.0,1.0
2018-03-05,113.73,114.24,111.61,112.87,1550058,108.521922163972,109.008567554842,106.499004068592,107.701304446035,1624446.86589348,0.0,1.0
2018-03-06,114.18,114.8,113.07,113.8,879843,108.951315155916,109.54292327815,107.892145775788,108.588716629386,922067.563812652,0.0,1.0
2018-03-07,114.31,114.64,113.05,113.05,602909,109.075362020256,109.390250214348,107.873061642813,107.873061642813,631843.218427287,0.0,1.0
2018-03-08,114.53,114.9,113.83,114.33,565484,109.285287482984,109.638343943027,108.617342828849,109.094446153231,592622.15446964,0.0,1.0
2018-03-09,117.22,117.68,115.05,115.05,658184,111.85210336816,112.291038426592,109.781474940341,109.781474940341,689770.922108223,0.0,1.0
2018-03-12,117.83,118.09,116.79,117.66,769136,112.434169423906,112.682263152585,111.441794509191,112.271954293616,806047.6218605,0.0,1.0
2018-03-13,117.25,118.3,116.63,118.27,1125541,111.880729567623,112.882646548826,111.289121445389,112.854020349363,1179556.86166879,0.0,1.0
2018-03-14,117.88,118.34,116.47,117.9,889331,112.481879756345,112.920814814776,111.136448381587,112.50096388932,932010.902619063,0.0,1.0
2018-03-15,118.21,118.42,117.4,118.17,729649,112.806310016924,113.006710364641,112.033337247161,112.768138522121,764600.918840975,0.01,1.0
2018-03-16,118.01,118.94,117.68,118.2,1220485,112.615452542909,113.502939797081,112.300537710783,112.796767143224,1278949.12818578,0.0,1.0
2018-03-19,116.55,117.69,115.21,117.69,986233,111.222192982595,112.310080584484,109.94344790669,112.310080584484,1033475.90141464,0.0,1.0
2018-03-20,117.7,118.3,116.07,116.72,738614,112.319623458185,112.892195880232,110.764135044957,111.384421835508,773995.363618403,0.0,1.0
2018-03-21,116.53,118.33,116.43,117.93,646928,111.203107235193,112.920824501334,111.107678498186,112.539109553303,677917.386611856,0.0,1.0
2018-03-22,113.51,116.32,113.46,115.67,803849,108.321159377558,111.002706887477,108.273445009054,110.382420096926,842355.27494644,0.0,1.0
2018-03-23,111.18,113.94,111.08,113.53,730505,106.097669805276,108.731502946691,106.002241068268,108.340245124959,765497.923272592,0.0,1.0
2018-03-26,114.41,114.62,111.51,112.67,796009,109.180018010628,109.380418358344,106.412584637402,107.519557986692,834139.720339071,0.0,1.0
2018-03-27,111.12,115.15,110.5,115.1,754920,106.040412563071,109.886190664486,105.448754393623,109.838476295982,791082.459718889,0.0,1.0
2018-03-28,110.08,111.78,108.85,111.25,1086883,105.04795369819,106.670242227323,103.874180232994,106.164469921181,1138947.27529625,0.0,1.0
2018-03-29,111.52,112.58,109.42,110.66,1029270,106.422127511102,107.433672123385,104.418124033939,105.601440372835,1078574.47585819,0.0,1.0
2018-04-02,109.19,112.3,108.35,111.45,1110332,104.198637938821,107.166471659763,103.397036547955,106.355327395197,1163519.53804984,0.0,1.0
2018-04-03,109.65,110.22,108.12,109.51,1338779,104.637610129057,105.181553930001,103.177550452837,104.504009897246,1402909.69154346,0.0,1.0
2018-04-04,110.42,110.78,107.38,108.33,1045786,105.372411404017,105.715954857245,102.471377798979,103.377950800554,1095881.63145707,0.0,1.0
2018-04-05,111.37,112.63,110.71,111.2,824160,106.278984405591,107.481386491889,105.649154741339,106.116755552677,863639.220052345,0.0,1.0
2018-04-06,108.77,111.01,108.02,110.24,844764,103.797837243388,105.935440952363,103.082121715829,105.200639677403,885230.200553655,0.0,1.0
2018-04-09,108.48,110.79,108.36,109.59,946783,103.521093906065,105.725497730945,103.406579421656,104.580352886852,992136.152784439,0.0,1.0
2018-04-10,110.69,111.71,110.0,110.3,1434853,105.630068993938,106.603442111417,104.971610708584,105.257896919607,1503585.86416444,0.0,1.0
2018-04-11,108.7,110.25,108.52,109.68,1208095,103.731037127482,105.210182551103,103.559265400868,104.666238750159,1265965.61777949,0.0,1.0
2018-04-12,109.56,110.71,108.92,109.34,1076936,104.551724265749,105.649154741339,103.9409803489,104.341781044332,1128523.79038815,0.0,1.0
2018-04-13,109.93,110.84,108.97,110.0,1095980,104.904810592678,105.773212099449,103.988694717403,104.971610708584,1148480.04318697,0.0,1.0
2018-04-16,110.44,111.45,110.38,110.63,702160,105.391497151418,106.355327395197,105.334239909213,105.572811751733,735795.13049888,0.0,1.0
2018-04-17,111.91,112.3,111.17,111.39,797609,106.794299585433,107.166471659763,106.088126931575,106.298070152992,835816.364136493,0.0,1.0
2018-04-18,112.56,112.69,111.83,112.1,765055,107.414586375984,107.538643734094,106.717956595827,106.975614185748,801702.950273183,0.0,1.0
2018-04-19,112.34,112.98,111.79,112.48,554320,107.204643154566,107.815387071416,106.679785101024,107.338243386377,580873.24361704,0.0,1.0
2018-04-20,111.28,112.91,111.03,112.18,673295,106.193098542284,107.748586955511,105.954526699764,107.051957175354,705547.428491001,0.0,1.0
2018-04-23,110.25,112.32,109.81,111.39,453536,105.210182551103,107.185557407165,104.790296108269,106.298070152992,475261.450817393,0.0,1.0
2018-04-24,109.65,111.82,108.53,110.92,930728,104.637610129057,106.708413722126,103.568808274569,105.849555089056,975312.080179671,0.0,1.0
2018-04-25,109.53,109.7,107.64,109.63,746558,104.523095644647,104.68532449756,102.7194925152,104.618524381655,782319.900072609,0.0,1.0
2018-04-26,112.16,112.56,109.9,110.32,853449,107.032871427952,107.414586375984,104.876181971576,105.276982667009,894331.232666544,0.0,1.0
2018-04-27,111.1,112.66,110.74,112.23,925347,106.02132681567,107.510015112991,105.677783362442,107.099671543858,969673.317508466,0.0,1.0
2018-04-30,113.05,113.61,111.58,111.63,1357903,107.882187187322,108.416588114566,106.479384753307,106.527099121811,1422949.77653216,0.0,1.0
2018-05-01,113.33,113.44,111.88,112.76,863259,108.149387650944,108.254359261652,106.765670964331,107.605443849999,904611.154949485,0.0,1.0
2018-05-02,112.57,113.87,111.68,113.33,1680837,107.424129249684,108.664702830786,106.574813490315,108.149387650944,1761353.08158019,0.0,1.0
2018-05-03,113.35,113.42,109.03,111.1,1776844,108.168473398345,108.235273514251,104.045951959608,106.02132681567,1861959.04474216,0.0,1.0
2018-05-04,112.85,114.51,112.33,113.1,1042665,107.691329713306,109.275446747636,107.195100280866,107.929901555826,1092611.12814973,0.0,1.0
2018-05-07,113.65,114.63,113.04,113.04,1457289,108.454759609369,109.389961232045,107.872644313621,107.872644313621,1527096.6018138,0.0,1.0
2018-05-08,113.96,114.67,113.19,113.31,1048771,108.750588694093,109.428132726848,108.015787419133,108.130301903542,1099009.62004164,0.0,1.0
2018-05-09,114.6,115.03,113.37,114.27,695228,109.361332610943,109.771676180076,108.187559145747,109.046417778817,728531.071246545,0.0,1.0
2018-05-10,116.0,116.17,114.47,115.08,780604,110.697334929052,110.859563781965,109.237275252833,109.81939054858,817996.784277013,0.0,1.0
2018-05-11,116.13,116.7,115.74,116.17,732071,110.821392287162,111.365336088107,110.449220212832,110.859563781965,767138.938389322,0.0,1.0
2018-05-14,114.9,116.44,114.79,116.26,788670,109.647618821966,111.117221371886,109.542647211258,110.945449645272,826449.164820771,0.0,1.0
2018-05-15,114.5,114.67,113.24,114.13,694300,109.265903873935,109.428132726848,108.063501787637,108.912817547006,727558.617844041,0.0,1.0
2018-05-16,115.17,115.78,114.72,115.09,802898,109.905276411887,110.487391707635,109.475847095352,109.828933422281,841358.719789351,0.0,1.0
2018-05-17,113.84,116.08,113.7,114.97,919496,108.636074209683,110.773677918658,108.502473977873,109.714418937872,963542.040721774,0.0,1.0
2018-05-18,113.76,114.35,112.97,114.0,1113697,108.559731220077,109.122760768423,107.805844197716,108.788760188896,1167045.72953631,0.0,1.0
2018-05-21,113.68,114.68,113.08,114.32,1117422,108.483388230471,109.437675600549,107.910815808424,109.094132147321,1170949.16587718,0.0,1.0
2018-05-22,111.92,114.25,111.67,113.81,1287305,106.803842459134,109.027332031415,106.565270616614,108.607445588581,1348969.96477563,0.0,1.0
2018-05-23,112.05,112.06,110.45,111.38,1422604,106.927899817244,106.937442690945,105.401040025119,106.288527279292,1490750.1079928,0.0,1.0
2018-05-24,112.88,113.47,112.12,112.12,1243059,107.719958334409,108.282987882755,106.994699933149,106.994699933149,1302604.47636266,0.0,1.0
2018-05-25,111.71,112.95,111.21,112.82,1065097,106.603442111417,107.786758450314,106.126298426378,107.662701092204,1116117.6741896,0.0,1.0
2018-05-29,109.34,111.35,108.56,110.93,1301334,104.341781044332,106.259898658189,103.597436895671,105.859097962756,1363670.98717191,0.0,1.0
2018-05-30,111.52,111.98,109.89,109.89,1111369,106.422127511102,106.861099701338,104.866639097875,104.866639097875,1164606.21281106,0.0,1.0
2018-05-31,111.16,112.4,110.67,111.65,936373,106.078584057874,107.261900396771,105.610983246536,106.546184869213,981227.48907746,0.0,1.0
2018-06-01,113.4,113.54,111.76,111.76,1182603,108.216187766849,108.34978799866,106.651156479921,106.651156479921,1239252.49047705,0.0,1.0
2018-06-04,115.37,115.49,113.19,113.76,1079491,110.096133885903,110.210648370312,108.015787419133,108.559731220077,1131201.18095215,0.0,1.0
2018-06-05,115.07,115.63,114.53,115.41,1252783,109.809847674879,110.344248602123,109.294532495037,110.134305380706,1312794.2790415,0.0,1.0
2018-06-06,117.97,118.0,114.94,114.94,1032939,112.577281048106,112.605909669208,109.685790316769,109.685790316769,1082419.22966615,0.0,1.0
2018-06-07,116.97,118.5,116.2,118.31,1083197,111.622993678028,113.083053354247,110.888192403068,112.901738753932,1135084.70714793,0.0,1.0
2018-06-08,117.08,117.2,114.22,116.78,988322,111.727965288736,111.842479773146,108.998703410313,111.441679077713,1035664.96947265,0.0,1.0
2018-06-11,116.83,117.56,116.07,117.34,655305,111.489393446217,112.186023226374,110.764135044957,111.976080004957,686695.664793733,0.0,1.0
2018-06-12,118.46,119.35,116.77,116.84,887926,113.044881859444,113.894197618813,111.432136204012,111.498936319918,930459.762793876,0.0,1.0
2018-06-13,118.48,119.65,118.19,119.0,765982,113.063967606846,114.180483829837,112.787224269523,113.560197039286,802674.355773314,0.0,1.0
2018-06-14,117.75,119.69,117.7,118.83,971494,112.376880700389,114.228355422757,112.32916227971,113.407598587068,1017944.4187011,0.01,1.0
2018-06-15,117.5,117.87,117.04,117.69,1191726,112.138288596992,112.49140491002,111.699279126739,112.319618595574,1248706.45657202,0.0,1.0
2018-06-18,117.15,117.52,115.1,116.24,1133594,111.804259652235,112.157375965263,109.847804404372,110.935784395866,1187794.9687523,0.0,1.0
2018-06-19,116.18,116.47,115.02,116.06,1010972,110.878522291051,111.155289130992,109.771454931285,110.76399808142,1059309.99559759,0.0,1.0
2018-06-20,116.9,117.5,116.5,117.1,946935,111.565667548837,112.138288596992,111.1839201834,111.756541231555,992211.169726954,0.0,1.0
2018-06-21,114.7,117.2,114.4,116.81,951600,109.466057038936,111.851978072914,109.179746514858,111.479774391613,997099.21917784,0.0,1.0
2018-06-22,114.4,115.71,113.52,115.21,1202087,109.179746514858,110.429969136663,108.339902310898,109.952784929867,1259562.85107591,0.0,1.0
2018-06-25,110.83,113.38,110.42,113.38,938491,105.772651278337,108.206290732995,105.381360228764,108.206290732995,983363.433486162,0.0,1.0
2018-06-26,110.52,111.89,110.39,111.14,1120085,105.476797070123,106.784281796744,105.352729176357,106.06850548655,1173640.05770578,0.0,1.0
2018-06-27,108.78,110.94,108.77,110.45,1241309,103.816196030474,105.877631803832,103.806652346338,105.409991281172,1300660.18774531,0.0,1.0
2018-06-28,109.99,110.39,108.54,108.54,1430592,104.97098181092,105.352729176357,103.587147611212,103.587147611212,1498993.44909843,0.0,1.0
2018-06-29,111.49,112.48,110.1,110.1,1213479,106.402534431307,107.347359160763,105.075962336415,105.075962336415,1271499.54118192,0.0,1.0
2018-07-02,112.41,112.42,110.24,110.65,967052,107.280553371811,107.290097055947,105.209573914318,105.60086496389,1013290.03163553,0.0,1.0
2018-07-03,111.1,112.87,110.96,112.87,466986,106.030330750006,107.719562842063,105.896719172104,107.719562842063,489314.1823949,0.0,1.0
2018-07-05,112.09,112.15,110.14,111.33,882502,106.975155479462,107.032417584277,105.114137072959,106.249835485132,924697.409755029,0.0,1.0
2018-07-06,112.75,113.24,111.4,112.3,757655,107.605038632432,108.072679155092,106.316641274084,107.175572846316,793881.051813989,0.0,1.0
2018-07-09,112.98,113.37,112.41,112.8,864504,107.824543367558,108.196747048859,107.280553371811,107.652757053112,905838.864413751,0.0,1.0
2018-07-10,113.6,114.74,113.11,113.11,768467,108.416251783985,109.504231775479,107.948611261325,107.948611261325,805210.010155465,0.0,1.0
2018-07-11,116.41,116.8,112.79,113.21,1692476,111.098027026177,111.470230707478,107.643213368976,108.044048102684,1773399.01016944,0.0,1.0
2018-07-12,117.68,117.75,115.74,117.24,1079782,112.310074911438,112.376880700389,110.458600189071,111.890152809458,1131410.03476491,0.0,1.0
2018-07-13,117.95,118.53,117.31,117.8,704675,112.567754383108,113.121288062991,111.956958598409,112.424599121069,738367.898564676,0.0,1.0
2018-07-16,117.0,118.21,116.82,117.93,648819,111.661104390196,112.815890170641,111.489318075749,112.548667014836,679841.234014028,0.0,1.0
2018-07-17,117.94,118.24,116.28,116.64,626773,112.558210698972,112.844521223049,110.97395913241,111.317531761303,656741.140081708,0.0,1.0
2018-07-18,118.3,118.52,117.2,117.9,647131,112.901783327865,113.111744378855,111.851978072914,112.520035962428,678072.525016578,0.0,1.0
2018-07-19,117.08,118.39,116.94,117.98,659101,111.737453863283,112.987676485088,111.60384228538,112.596385435515,690614.851260337,0.0,1.0
2018-07-20,117.12,118.3,116.59,116.89,771931,111.775628599827,112.901783327865,111.269813340623,111.556123864701,808839.635728427,0.0,1.0
2018-07-23,117.81,118.13,116.73,116.82,467479,112.434142805205,112.739540697554,111.403424918526,111.489318075749,489830.754394745,0.0,1.0
2018-07-24,115.41,118.41,113.1,117.8,2082230,110.143658612585,113.00676385336,107.939067577189,112.424599121069,2181788.46905075,0.0,1.0
2018-07-25,117.83,117.91,115.03,115.08,910691,112.453230173477,112.529579646564,109.780998615421,109.8287170361,954234.221324388,0.0,1.0
2018-07-26,117.68,118.36,116.02,117.61,735206,112.310074911438,112.95904543268,110.725823344876,112.243269122487,770358.68908666,0.0,1.0
2018-07-27,115.25,118.03,114.5,118.03,594578,109.990959666411,112.644103856195,109.275183356217,112.644103856195,623006.788083568,0.0,1.0
2018-07-30,112.26,115.91,111.58,115.25,768902,107.137398109773,110.620842819381,106.48842758853,109.990959666411,805665.808978856,0.0,1.0
2018-07-31,112.57,113.37,111.77,112.98,941462,107.433252317986,108.196747048859,106.669757587113,107.824543367558,986476.487059279,0.0,1.0
2018-08-01,111.9,113.8,111.72,112.16,1776497,106.79382548088,108.607125466703,106.622039166433,107.041961268413,1861437.33876815,0.0,1.0
2018-08-02,119.18,121.0,115.13,115.25,3271533,113.741627531825,115.478578044562,109.87643545678,109.990959666411,3427956.07378579,0.0,1.0
2018-08-03,118.77,119.75,116.43,119.75,1503221,113.350336482253,114.285617527572,111.117114394449,114.285617527572,1575095.08759114,0.0,1.0
2018-08-06,118.44,119.23,117.22,118.73,1225146,113.035394905767,113.789345952505,111.871065441186,113.312161745709,1283724.37996938,0.0,1.0
2018-08-07,118.06,119.0,117.51,118.81,989983,112.672734908603,113.569841217379,112.147832281127,113.388511218796,1037317.44041544,0.0,1.0
2018-08-08,116.17,118.23,116.0,117.91,1343293,110.868978606915,112.834977538913,110.706735976604,112.529579646564,1407520.38821675,0.0,1.0
2018-08-09,116.61,117.95,116.28,116.49,1159536,111.288900708895,112.567754383108,110.97395913241,111.174376499264,1214977.34364082,0.0,1.0
2018-08-10,116.14,117.14,115.71,116.01,864360,110.840347554507,111.794715968099,110.429969136663,110.71627966074,905687.979286006,0.0,1.0
2018-08-13,116.94,118.06,115.98,116.14,1072494,111.60384228538,112.672734908603,110.687648608333,110.840347554507,1123773.57079963,0.0,1.0
2018-08-14,118.35,118.75,115.99,117.09,713808,112.949501748544,113.331249113981,110.697192292468,111.746997547419,747937.578229193,0.0,1.0
2018-08-15,116.92,118.63,115.66,118.1,974538,111.584754917109,113.21672490435,110.382250715983,112.710909645146,1021133.96265146,0.0,1.0
2018-08-16,118.02,118.18,116.86,117.78,815450,112.634560172059,112.787259118234,111.527492812293,112.405511752797,854439.42652225,0.0,1.0
2018-08-17,118.67,118.91,117.59,118.02,688690,113.254899640893,113.483948060155,112.224181754215,112.634560172059,721618.601571661,0.0,1.0
2018-08-20,119.29,119.68,118.41,119.01,637003,113.84660805732,114.218811738621,113.00676385336,113.579384901515,667460.271031889,0.0,1.0
2018-08-21,119.03,119.8,118.89,119.3,621788,113.598472269786,114.333335948252,113.464860691884,113.856151741456,651517.790346948,0.0,1.0
2018-08-22,120.34,120.53,118.96,119.0,520529,114.848694891591,115.030024890174,113.531666480835,113.569841217379,545417.254581153,0.0,1.0
2018-08-23,120.38,121.43,120.09,120.43,512783,114.886869628135,115.888956462406,114.610102788193,114.934588048814,537300.892084565,0.0,1.0
2018-08-24,122.15,122.2,120.48,120.48,534886,116.576101720192,116.623820140871,114.982306469494,114.982306469494,560460.711379948,0.0,1.0
2018-08-27,123.23,123.46,122.48,122.54,962260,117.60681960687,117.826324341996,116.891043296677,116.948305401492,1008268.90988448,0.0,1.0
2018-08-28,124.37,124.65,123.47,123.5,1042943,118.694799598365,118.96202275417,117.835868026132,117.86449907854,1092809.63739701,0.0,1.0
2018-08-29,125.01,125.55,124.62,124.69,709771,119.305595383063,119.820954326402,118.933391701762,119.000197490714,743707.555585412,0.0,1.0
2018-08-30,123.67,124.98,122.53,124.7,999097,118.026741708851,119.276964330655,116.938761717356,119.00974117485,1046867.2116256,0.0,1.0
2018-08-31,124.58,124.85,122.56,123.42,907319,118.895216965219,119.152896436888,116.967392769764,117.788149605453,950700.99458304,0.0,1.0
2018-09-04,125.51,125.78,124.07,124.38,758570,119.782779589859,120.040459061528,118.408489074287,118.7043432825,794839.801063195,0.0,1.0
2018-09-05,123.69,125.27,122.96,125.27,1053173,118.045829077122,119.553731170597,117.349140135201,119.553731170597,1103528.7683472,0.0,1.0
2018-09-06,124.28,124.59,122.69,124.0,675585,118.608906441141,118.904760649355,117.091460663531,118.341683285336,707887.007133529,0.0,1.0
2018-09-07,123.73,125.23,123.11,123.81,981057,118.084003813666,119.515556434053,117.492295397239,118.160353286753,1027964.65812207,0.0,1.0
2018-09-10,125.58,125.72,123.78,124.52,831553,119.84958537881,119.983196956713,118.131722234346,118.837954860403,871312.365494951,0.0,1.0
2018-09-11,126.81,126.87,124.62,125.05,794499,121.023458527528,121.080720632343,118.933391701762,119.343770119607,832486.688248818,0.0,1.0
2018-09-12,127.95,128.42,126.84,126.87,882709,122.111438519022,122.55999167341,121.052089579935,121.080720632343,924914.307126161,0.0,1.0
2018-09-13,128.33,129.25,127.79,128.37,765944,122.483642200322,123.361729559664,121.9682430981,122.521819911598,802503.842588554,0.01,1.0
2018-09-14,128.59,129.2,128.14,128.88,429182,122.731797323615,123.314007420569,122.302298071763,123.008585730364,449667.605164135,0.0,1.0
2018-09-17,126.97,128.73,126.76,128.35,433068,121.185600016948,122.86541931308,120.985167032751,122.50273105596,453739.090719607,0.0,1.0
2018-09-18,128.55,128.85,126.85,126.97,693306,122.693619612339,122.979952446907,121.071066883121,121.185600016948,726398.704199912,0.0,1.0
2018-09-19,126.82,129.18,126.7,128.98,825219,121.042433599664,123.294918564931,120.927900465837,123.104030008553,864608.141688011,0.0,1.0
2018-09-20,127.15,127.66,126.17,127.66,922815,121.357399717689,121.844165536454,120.422045791434,121.844165536454,966862.568932393,0.0,1.0
2018-09-21,127.19,128.57,126.98,127.58,1514120,121.395577428965,122.712708467977,121.195144444767,121.767810113903,1586391.58755754,0.0,1.0
2018-09-24,127.29,127.44,125.86,126.98,562425,121.491021707154,121.634188124438,120.126168529047,121.195144444767,589270.525871167,0.0,1.0
2018-09-25,127.86,128.67,127.39,127.89,702275,122.035054092833,122.808152746166,121.586465985343,122.06368737629,735795.810207892,0.0,1.0
2018-09-26,127.11,128.23,126.91,127.74,943797,121.319222006413,122.388197922133,121.128333450034,121.920520959006,988846.07637575,0.0,1.0
2018-09-27,126.71,127.69,126.59,127.43,780176,120.937444893656,121.872798819911,120.822911759829,121.624643696619,817415.160762882,0.0,1.0
2018-09-28,127.4,128.89,126.24,126.61,2869878,121.596010413162,123.018130158183,120.488856786166,120.842000615467,3006862.2807416,0.0,1.0
2018-10-01,126.52,128.38,125.9,128.22,1714854,120.756100765096,122.531364339417,120.164346240323,122.378653494314,1796706.97136912,0.0,1.0
2018-10-02,125.71,126.66,125.29,126.44,1106204,119.983002111763,120.889722754561,119.582136143368,120.679745342545,1159005.04565193,0.0,1.0
2018-10-03,125.49,126.78,125.36,126.16,894795,119.773024699747,121.004255888388,119.6489471381,120.412501363615,937505.125477867,0.0,1.0
2018-10-04,122.09,124.74,120.92,124.74,1180933,116.52791924131,119.057192613327,115.411221186496,119.057192613327,1237300.99111636,0.0,1.0
2018-10-05,121.8,122.22,119.89,121.98,1331696,116.251130834562,116.651996802957,114.428145121146,116.422930535302,1395260.17197053,0.0,1.0
2018-10-08,117.86,121.65,116.45,121.65,1483771,112.490626273903,116.107964417278,111.144861951434,116.107964417278,1554593.97687228,0.0,1.0
2018-10-09,117.63,119.05,116.68,117.64,928339,112.271104434068,113.626413184356,111.36438379127,112.280648861887,972650.239083813,0.0,1.0
2018-10-10,113.11,117.71,113.07,117.56,1639953,107.957023059912,112.347459856619,107.918845348636,112.204293439335,1718230.8160448,0.0,1.0
2018-10-11,112.78,115.99,111.49,112.43,2391291,107.642056941887,110.705818271763,106.410825753245,107.308001968225,2505431.48878693,0.0,1.0
2018-10-12,117.36,117.93,115.01,115.52,2077699,112.013404882957,112.557437268636,109.770464345508,110.257230164274,2176871.19586078,0.0,1.0
2018-10-15,115.45,117.05,115.07,116.75,1518247,110.190419169541,111.71752762057,109.827730912422,111.431194786002,1590715.57646322,0.0,1.0
2018-10-16,119.89,120.16,116.48,116.56,1395990,114.428145121146,114.685844672257,111.173495234891,111.249850657442,1462623.03669092,0.0,1.0
2018-10-17,119.89,120.24,118.34,120.08,728728,114.428145121146,114.762200094808,112.948758809212,114.609489249706,763511.458020259,0.0,1.0
2018-10-18,117.94,120.2,117.09,119.82,990639,112.566981696455,114.724022383533,111.755705331846,114.361334126413,1037923.92670754,0.0,1.0
2018-10-19,116.5,119.54,115.92,118.47,962682,111.192584090529,114.094090147483,110.639007277031,113.072836370858,1008632.49035286,0.0,1.0
2018-10-22,116.83,117.74,115.57,116.71,1140206,111.507550208554,112.376093140076,110.304952303368,111.393017074726,1194630.02039642,0.0,1.0
2018-10-23,114.94,115.46,112.3,114.74,1154545,109.703653350776,110.19996359736,107.183924406578,109.512764794397,1209653.44586732,0.0,1.0
2018-10-24,110.39,116.84,110.28,115.2,1103555,105.360938693163,111.517094636372,105.255949987155,109.951808474068,1156229.60426325,0.0,1.0
2018-10-25,114.14,114.69,110.62,111.55,1919148,108.940099125261,109.465042655303,105.580460532998,106.468092320159,2010752.28018777,0.0,1.0
2018-10-26,112.04,114.5,111.05,113.5,1238236,106.935769283286,109.283698526743,105.990870929212,108.32925574485,1297339.16321752,0.0,1.0
2018-10-29,108.84,114.25,106.86,113.0,2580694,103.881552381229,109.04508783127,101.991755673081,107.852034353904,2703875.02421223,0.0,1.0
2018-10-30,110.66,113.23,107.56,109.5,2416044,105.618638244274,108.071556193739,102.659865620406,104.511484617278,2531365.99263525,0.0,1.0
2018-10-31,114.23,117.7,111.9,111.9,1811043,109.025998975632,112.3379154288,106.802147293821,106.802147293821,1897487.24005031,0.0,1.0
2018-11-01,114.77,115.01,112.5,114.54,1160244,109.541398077854,109.770464345508,107.374812962957,109.321876238019,1215624.46907386,0.0,1.0
2018-11-02,114.57,116.49,112.44,115.3,999601,109.350509521475,111.18303966271,107.317546396043,110.047252752257,1047313.69859332,0.0,1.0
2018-11-05,111.59,113.95,110.78,112.67,1250045,106.506270031434,108.758754996702,105.733171378101,107.537068235879,1309711.82737721,0.0,1.0
2018-11-06,112.13,113.23,111.09,111.6,954947,107.021669133657,108.071556193739,106.029048640488,106.515814459253,1000528.28531643,0.0,1.0
2018-11-07,115.04,115.67,113.18,113.18,968677,109.799097628965,110.400396581558,108.023834054644,108.023834054644,1014913.6421555,0.0,1.0
2018-11-08,113.71,114.99,113.2,114.24,662011,108.529688729048,109.75137548987,108.042922910282,109.035543403451,693609.939285231,0.0,1.0
2018-11-09,112.17,113.56,110.79,113.0,1063988,107.059846844932,108.386522311764,105.74271580592,107.852034353904,1114774.00236585,0.0,1.0
2018-11-12,109.26,111.84,109.1,111.75,1091748,104.282418349624,106.744880726908,104.129707504521,106.658980876537,1143859.03556704,0.0,1.0
2018-11-13,108.56,110.57,108.33,109.67,1278081,103.614308402299,105.532738393904,103.394786562463,104.6737398902,1339086.03453962,0.0,1.0
2018-11-14,107.3,110.41,106.98,109.66,1112297,102.411710497114,105.380027548801,102.106288806908,104.664195462381,1165388.87516544,0.0,1.0
2018-11-15,109.42,110.27,106.02,107.26,1319608,104.435129194727,105.246405559336,101.190023736291,102.373532785838,1382595.1906544,0.0,1.0
2018-11-16,109.69,111.03,108.54,108.54,1080210,104.692828745838,105.971782073574,103.595219546661,103.595219546661,1131770.30670986,0.0,1.0
2018-11-19,104.38,109.55,104.17,109.38,2276711,99.6247375739863,104.559206756373,99.4243045897888,104.396951483451,2385382.38560994,0.0,1.0
2018-11-20,103.14,104.41,100.01,101.09,2052161,98.441228524439,99.6533708574431,95.4538226171141,96.4846208215585,2150114.22259377,0.0,1.0
2018-11-21,103.87,105.53,103.22,104.36,1030754,99.1379717552209,100.722346773163,98.5175839469905,99.6056487183484,1079953.68560041,0.0,1.0
2018-11-23,103.13,105.0,103.07,103.15,387261,98.4316840966201,100.21649209876,98.3744175297065,98.450772952258,405745.6427424,0.0,1.0
2018-11-26,106.43,106.55,104.33,104.78,1096044,101.581345276867,101.695878410694,99.5770154348916,100.006514686743,1148360.09113737,0.0,1.0
2018-11-27,106.05,106.72,104.83,105.89,850780,101.218657019748,101.858133683616,100.054236825838,101.065946174645,891389.212785118,0.0,1.0
2018-11-28,111.06,111.07,106.72,106.72,1355296,106.000415357031,106.00995978485,101.858133683616,101.858133683616,1419986.64111853,0.0,1.0
2018-11-29,110.75,111.58,109.13,110.44,1218279,105.704538094644,106.496725603616,104.158340787978,105.408660832258,1276429.58081131,0.0,1.0
2018-11-30,111.81,112.13,110.36,110.66,1391521,106.716247443451,107.021669133657,105.332305409706,105.618638244274,1457940.72352896,0.0,1.0
2018-12-03,112.82,114.78,112.07,114.27,1560574,107.680234653163,109.550942505673,106.964402566743,109.064176686908,1635062.91797283,0.0,1.0
2018-12-04,106.99,112.51,106.72,112.28,1382773,102.115833234727,107.384357390776,101.858133683616,107.164835550941,1448775.1662363,0.0,1.0
2018-12-06,106.32,106.34,103.49,104.94,2120130,101.476356570859,101.495445426496,98.7752834981016,100.159225531846,2221327.50147172,0.0,1.0
2018-12-07,103.84,107.2,102.94,105.8,1143965,99.1093384717641,102.316266218924,98.2503399680604,100.980046324274,1198568.44402047,0.0,1.0
2018-12-10,103.79,104.67,102.15,103.27,1085100,99.0616163326695,99.9015259807352,97.496330170365,98.5653060860851,1136893.71493587,0.0,1.0
2018-12-11,103.0,105.49,102.49,105.37,712432,98.307606534974,100.684169061887,97.8208407162086,100.56963592806,746437.621527222,0.0,1.0
2018-12-12,104.36,106.54,104.29,104.6,995265,99.6056487183484,101.686333982875,99.5388377236159,99.8347149860027,1042770.73375324,0.0,1.0
2018-12-13,103.77,105.76,103.43,104.66,887397,99.0520719048505,100.951596074559,98.7275300869104,99.9016078400468,929664.417100302,0.01,1.0
2018-12-14,101.6,103.3,101.12,102.53,828196,96.9807314785855,98.6034405682862,96.5225547944347,97.8684488041276,867643.626905208,0.0,1.0
2018-12-17,99.63,102.89,98.92,101.15,1637983,95.1002980040499,98.2120813172407,94.4225783254102,96.5511908371941,1716001.41866065,0.0,1.0
2018-12-18,101.14,101.64,99.68,100.25,1589020,96.5416454896076,97.0189128689314,95.1480247419823,95.6921095544114,1664706.27245835,0.0,1.0
2018-12-19,101.34,104.34,100.25,101.16,2519350,96.7325524413371,99.5961567172796,95.6921095544114,96.5607361847806,2639348.622118,0.0,1.0
2018-12-20,98.86,101.59,97.27,100.37,1781265,94.3653062398913,96.971186130999,92.8475959736418,95.8066537254491,1866108.05302043,0.0,1.0
2018-12-21,96.27,99.27,95.82,99.01,2318182,91.8930612149943,94.7566654909368,91.4635205736029,94.5084864536885,2428598.83204745,0.0,1.0
2018-12-24,95.37,97.47,94.81,95.48,619773,91.0339799322116,93.0385029253713,90.499440467369,91.1389787556628,649293.275478174,0.0,1.0
2018-12-26,101.44,101.48,95.77,95.77,1419544,96.8280059172019,96.8661873075478,91.4157938356706,91.4157938356706,1487157.99727544,0.0,1.0
2018-12-27,102.73,102.74,98.37,99.63,1192560,98.0593557558571,98.0689011034436,93.8975842081541,95.1002980040499,1249362.57081908,0.0,1.0
2018-12-28,102.54,103.93,101.49,103.4,1476405,97.8779941517141,99.2047974662341,96.8757326551342,98.698894044151,1546727.33142998,0.0,1.0
2018-12-31,103.13,103.7571,101.76,103.1,870284,98.4411696593161,99.039758406464,97.1334570399691,98.4125336165567,911736.311449914,0.0,1.0
2019-01-02,102.03,103.465,101.39,101.55,1569940,97.3911814248039,98.760938803463,96.7802791792695,96.9330047406531,1644717.4770508,0.0,1.0
2019-01-03,98.72,101.34,98.56,100.73,1086248,94.2316713736807,96.7325524413371,94.0789458122971,96.1502862385622,1137986.84663839,0.0,1.0
2019-01-04,102.75,103.27,99.92,100.43,1629939,98.0784464510301,98.5748045255268,95.3771130840577,95.8639258109679,1707574.27661356,0.0,1.0
2019-01-07,104.9,105.29,102.97,102.99,1728252,100.130696182122,100.502964737995,98.2884440979325,98.3075347931055,1810570.00213257,0.0,1.0
2019-01-08,107.67,108.62,105.4,108.62,1670235,102.774757463576,103.681565484291,100.607963561446,103.681565484291,1749789.60678875,0.0,1.0
2019-01-09,109.25,109.68,107.3,107.97,1010568,104.282922382239,104.693372328457,102.421579602876,103.06111789117,1058702.14871159,0.0,1.0
2019-01-10,110.25,110.29,107.99,108.14,1291162,105.237457140886,105.275638531232,103.080208586343,103.22338880014,1352661.06163539,0.0,1.0
2019-01-11,110.79,110.91,108.8,109.46,1334461,105.752905910556,105.867450081594,103.853381740847,104.483374681555,1398022.42706262,0.0,1.0
2019-01-14,110.04,111.57,109.79,109.8,1677989,105.03700484157,106.497443022301,104.798371151908,104.807916499495,1757912.93590774,0.0,1.0
2019-01-15,112.01,112.2,109.52,110.43,1423973,106.917438316106,107.098799920249,104.540646767074,105.409273397443,1491797.95402911,0.0,1.0
2019-01-16,112.91,114.15,112.04,113.11,1623058,107.776519598889,108.960142699612,106.946074358865,107.967426550618,1700365.52917125,0.0,1.0
2019-01-17,113.43,114.06,112.36,112.5,864650,108.272877673385,108.874234571333,107.251525481633,107.385160347843,905833.959598441,0.0,1.0
2019-01-18,114.59,114.67,112.82,113.85,1521194,109.380137993416,109.456500774108,107.69061147061,108.673782272017,1593649.66672919,0.0,1.0
2019-01-22,112.69,114.24,112.07,114.19,1662991,107.566521951986,109.04605082789,106.974710401625,108.998324089957,1742200.56937092,0.0,1.0
2019-01-23,111.28,111.81,109.95,110.4,2972762,106.220627942293,106.726531364376,104.951096713292,105.380637354683,3114356.9923134,0.0,1.0
2019-01-24,112.23,112.64,111.26,111.53,1305751,107.127435963008,107.518795214054,106.20153724712,106.459261631955,1367944.94718051,0.0,1.0
2019-01-25,113.23,113.79,112.37,112.95,1837474,108.081970721656,108.616510186498,107.261070829219,107.814700989235,1924994.33190213,0.0,1.0
2019-01-28,111.65,111.94,110.8,111.92,1101658,106.573805802993,106.850620883001,105.762451258142,106.831530187828,1154130.83705927,0.0,1.0
2019-01-29,110.7,112.22,110.69,111.65,923113,105.666997782278,107.117890615422,105.657452434691,106.573805802993,967081.598273048,0.0,1.0
2019-01-30,113.68,114.12,111.31,111.6,1358416,108.511511363047,108.931506656852,106.249263985053,106.52607906506,1423118.42255465,0.0,1.0
2019-01-31,112.28,114.0,111.65,113.24,1719613,107.175162700941,108.816962485814,106.573805802993,108.091516069242,1801519.51976747,0.0,1.0
2019-02-01,113.76,114.0,112.09,112.09,1623660,108.587874143739,108.816962485814,106.993801096798,106.993801096798,1700996.20290476,0.0,1.0
2019-02-04,115.12,115.5,113.85,113.86,1079088,109.8860414155,110.248764623786,108.673782272017,108.683327619604,1130485.81020662,0.0,1.0
2019-02-05,115.3,115.73,114.85,115.3,1565498,110.057857672056,110.468307618275,109.628317030665,110.057857672056,1640063.9010969,0.0,1.0
2019-02-06,114.32,115.42,114.28,115.05,1541264,109.122413608582,110.172401843094,109.084232218236,109.819223982394,1614675.61661542,0.0,1.0
2019-02-07,113.0,114.42,112.81,113.33,1925920,107.862427727167,109.217867084446,107.681066123024,108.177424197521,2017653.08445015,0.0,1.0
2019-02-08,114.9,114.92,112.14,112.14,1181104,109.676043768597,109.69513446377,107.04152783473,107.04152783473,1237360.91252826,0.0,1.0
2019-02-11,116.02,116.93,115.31,115.6,1631657,110.745122698282,111.613749328652,110.067403019643,110.34421809965,1709374.10630488,0.0,1.0
2019-02-12,117.42,117.87,115.94,116.73,1685740,112.081471360389,112.51101200178,110.668759917591,111.422842376922,1766033.12213435,0.0,1.0
2019-02-13,122.75,123.2,120.11,121.05,2699444,117.16914162398,117.598682265371,114.649169861151,115.546432534279,2828020.64099259,0.0,1.0
2019-02-14,121.55,123.23,120.2,122.91,1507136,116.023699913603,117.627318308131,114.735077989429,117.321867185364,1578922.07313173,0.0,1.0
2019-02-15,123.3,123.58,121.98,122.38,1510225,117.694135741236,117.961405473657,116.434149859821,116.81596376328,1582158.20463141,0.0,1.0
2019-02-19,124.37,124.65,122.41,122.41,1102330,118.715487932989,118.98275766541,116.84459980604,116.84459980604,1154834.84494784,0.0,1.0
2019-02-20,125.94,125.94,124.6,124.94,1741452,120.214107504065,120.214107504065,118.935030927478,119.259572745418,1824398.72851515,0.0,1.0
2019-02-21,126.62,126.77,125.42,125.94,1403057,120.863191139946,121.006371353743,119.717749429569,120.214107504065,1469885.70849743,0.0,1.0
2019-02-22,127.73,127.91,126.47,127.35,710066,121.922724722045,122.094540978601,120.720010926149,121.560001513758,743887.002088963,0.0,1.0
2019-02-25,128.22,129.09,128.05,128.85,1056599,122.390446753782,123.220891993805,122.228175844812,122.99180365173,1106925.64144769,0.0,1.0
2019-02-26,128.4,128.93,127.48,128.15,1054780,122.562263010338,123.068166432422,121.684091032383,122.323629320676,1105020.00104695,0.0,1.0
2019-02-27,129.28,129.47,127.63,127.89,855579,123.402253597948,123.583615202091,121.82727124618,122.075450283428,896330.900733561,0.0,1.0
2019-02-28,130.38,130.97,128.85,129.6,1352565,124.45224183246,125.015417340062,122.99180365173,123.707704720715,1416988.73482249,0.0,1.0
2019-03-01,131.49,132.16,130.54,131.5,782307,125.511775414559,126.151313702853,124.604967393844,125.521320762146,819568.897740792,0.0,1.0
2019-03-04,130.54,132.16,129.38,131.83,1265088,124.604967393844,126.151313702853,123.497707073813,125.836317232499,1325345.13650664,0.0,1.0
2019-03-05,129.94,130.82,129.65,130.69,1043555,124.032246538655,124.872237126265,123.755431458648,124.748147607641,1093260.34546782,0.0,1.0
2019-03-06,129.55,130.93,129.36,130.07,959211,123.659977982783,124.977235949717,123.47861637864,124.15633605728,1004898.97440627,0.0,1.0
2019-03-07,129.87,130.11,128.64,129.51,1732188,123.96542910555,124.194517447626,122.791351352414,123.621796592437,1814693.47690846,0.0,1.0
2019-03-08,130.32,130.39,128.12,128.32,1078518,124.394969746942,124.461787180047,122.294993277917,122.485900229647,1129888.66065828,0.0,1.0
2019-03-11,131.89,131.99,130.48,130.5,843422,125.893589318018,125.989042793883,124.547695308325,124.566786003498,883594.85326136,0.0,1.0
2019-03-12,131.89,132.5,131.13,132.29,973915,125.893589318018,126.475855520793,125.168142901446,126.275403221477,1020303.33749183,0.0,1.0
2019-03-13,133.0,134.49,132.01,132.43,1198734,126.953122900117,128.375379690502,126.008133489056,126.409038087688,1255830.64329529,0.0,1.0
2019-03-14,132.35,133.57,131.97,132.78,1005157,126.342220654582,127.506841048981,125.979470039934,126.752701613264,1052953.86024367,0.01,1.0
2019-03-15,134.12,134.51,132.17,132.17,1232087,128.03187483334,128.404171516795,126.170391416065,126.170391416065,1290674.75310429,0.0,1.0
2019-03-18,134.04,137.13,133.31,135.0,1134445,127.955506282888,130.905241544109,127.25864326001,128.871928888316,1188389.7162176,0.0,1.0
2019-03-19,134.35,135.66,134.05,134.32,1025939,128.251434415891,129.501969429548,127.965052351695,128.222796209471,1074724.07835246,0.0,1.0
2019-03-20,133.36,134.81,132.44,134.37,1224309,127.306373604043,128.690553580992,126.428135273841,128.270526553504,1282526.89647594,0.0,1.0
2019-03-21,136.15,136.67,132.35,132.35,665638,129.969726801068,130.466122379009,126.342220654582,126.342220654582,697290.176186285,0.0,1.0
2019-03-22,134.0,136.37,133.93,135.58,699450,127.917322007662,130.179740314812,127.850499526016,129.425600879095,732709.992118081,0.0,1.0
2019-03-25,132.9,133.79,132.23,133.63,795464,126.867254438942,127.716854562724,126.227667828904,127.56411746182,833289.614940623,0.0,1.0
2019-03-26,134.69,134.8,133.38,133.95,791519,128.576000755313,128.681007512185,127.325465741656,127.869591663629,829157.02373481,0.0,1.0
2019-03-27,133.99,136.04,132.84,134.88,685774,127.907775938855,129.864720044196,126.809978026103,128.757376062637,718383.675937932,0.0,1.0
2019-03-28,135.15,135.35,133.95,134.54,1141926,129.015119920414,129.206041296545,127.869591663629,128.432809723215,1196226.45000991,0.0,1.0
2019-03-29,136.52,136.78,135.35,135.95,862778,130.32293134691,130.57112913588,129.206041296545,129.778805424937,903804.505796921,0.0,1.0
2019-04-01,138.66,138.89,137.61,137.88,872091,132.36579007151,132.585349654061,131.363452846823,131.6211967046,913560.354187221,0.0,1.0
2019-04-02,138.8,139.15,138.26,138.73,788899,132.499435034802,132.833547443031,131.983947319249,132.432612553156,826412.438447298,0.0,1.0
2019-04-03,137.8,139.4,137.57,139.05,1066894,131.544828154148,133.072199163194,131.325268571597,132.738086754966,1117626.55562346,0.0,1.0
2019-04-04,135.69,138.5,135.1,137.83,1684295,129.530607635967,132.213052970606,128.967389576381,131.573466360567,1764385.98352209,0.0,1.0
2019-04-05,136.9,136.93,135.7,135.94,802072,130.685681961559,130.714320167979,129.540153704774,129.769259356131,840211.836154312,0.0,1.0
2019-04-08,136.63,136.71,134.98,136.71,875606,130.427938103782,130.504306654235,128.852836750703,130.504306654235,917242.498189358,0.0,1.0
2019-04-09,136.68,137.06,135.92,135.94,520838,130.475668447815,130.838419062464,129.750167218518,129.769259356131,545604.699227675,0.0,1.0
2019-04-10,137.05,137.43,136.55,136.6,857656,130.828872993657,131.191623608306,130.35156955333,130.399299897363,898438.946314999,0.0,1.0
2019-04-11,137.07,137.59,136.35,137.46,707571,130.84796513127,131.34436070921,130.160648177199,131.220261814725,741217.158957729,0.0,1.0
2019-04-12,139.14,139.18,137.7,137.87,746291,132.824001374224,132.862185649451,131.449367466082,131.611650635794,781778.358321248,0.0,1.0
2019-04-15,138.31,139.31,138.08,138.96,781842,132.031677663281,132.986284543936,131.812118080731,132.652172135707,819019.866548841,0.0,1.0
2019-04-16,138.82,139.82,138.32,139.19,724053,132.518527172415,133.473134053069,132.041223732088,132.871731718257,758482.905029771,0.0,1.0
2019-04-17,138.64,139.47,138.34,139.4,735295,132.346697933897,133.13902164484,132.060315869701,133.072199163194,770259.480526794,0.0,1.0
2019-04-18,139.67,139.82,138.24,138.53,796481,133.329943020971,133.473134053069,131.964855181636,132.241691177025,834354.974954896,0.0,1.0
2019-04-22,140.58,140.71,138.98,139.36,663947,134.198635282366,134.322734176851,132.67126427332,133.034014887968,695518.76636904,0.0,1.0
2019-04-23,143.71,144.13,140.7,140.98,973110,137.186554818814,137.587489708689,134.313188108045,134.580478034628,1019382.97295021,0.0,1.0
2019-04-24,142.89,143.44,142.37,142.8,807160,136.403777176678,136.928810961037,135.907381598737,136.317862557419,845541.77888059,0.0,1.0
2019-04-25,143.43,143.84,142.42,142.66,780113,136.919264892231,137.310653713299,135.95511194277,136.184217594127,817208.649769408,0.0,1.0
2019-04-26,144.89,144.9,143.04,144.0,569868,138.312990937986,138.322537006793,136.546968208776,137.463390814204,596966.155963038,0.0,1.0
2019-04-29,145.38,145.9,144.29,145.32,875033,138.780748309507,139.277143887447,137.740226809593,138.723471896667,916642.251101664,0.0,1.0
2019-04-30,146.07,147.5,144.67,146.05,1147484,139.439427057158,140.804514896493,138.102977424242,139.420334919545,1202048.74200532,0.0,1.0
2019-05-01,144.08,147.42,144.06,146.91,1739594,137.539759364656,140.728146346041,137.520667227043,140.241296836907,1822314.54146638,0.0,1.0
2019-05-02,144.33,146.35,142.06,144.04,1814663,137.77841108482,139.706716983741,135.611453465735,137.50157508943,1900953.19526338,0.0,1.0
2019-05-03,145.9,146.48,144.38,145.32,807717,139.277143887447,139.830815878226,137.826141428852,138.723471896667,846125.265142096,0.0,1.0
2019-05-06,147.32,147.77,143.0,143.0,952340,140.632685657976,141.06225875427,136.50878393355,136.50878393355,997625.325461051,0.0,1.0
2019-05-07,144.2,147.73,143.01,146.62,774695,137.654312190335,141.024074479044,136.518330002356,139.964460841518,811533.015003096,0.0,1.0
2019-05-08,145.09,145.69,143.87,143.89,597963,138.503912314117,139.076676442509,137.339291919719,137.358384057332,626397.119189226,0.0,1.0
2019-05-09,146.07,146.13,142.65,143.32,581485,139.439427057158,139.496703469997,136.174671525321,136.814258135359,609135.563323729,0.0,1.0
2019-05-10,146.89,147.03,143.57,145.04,881935,140.222204699294,140.355849662586,137.052909855522,138.456181970084,923872.452496479,0.0,1.0
2019-05-13,143.6,144.51,143.03,143.74,919361,137.081548061942,137.950240323337,136.537422139969,137.215193025234,963078.120042422,0.0,1.0
2019-05-14,146.79,147.86,144.21,144.21,1067519,140.126744011229,141.148173373529,137.663858259141,137.663858259141,1118281.27539624,0.0,1.0
2019-05-15,148.22,149.06,145.78,145.78,872884,141.491831850564,142.293701630314,139.162591061768,139.162591061768,914391.06263493,0.0,1.0
2019-05-16,151.4,152.24,148.86,149.04,835115,144.527481731045,145.329351510794,142.102780254183,142.274609492701,874826.084877676,0.0,1.0
2019-05-17,149.81,151.37,149.77,150.28,844749,143.009656790805,144.498843524625,142.971472515578,143.458322024712,884918.197343278,0.0,1.0
2019-05-20,148.54,149.73,147.46,148.17,692780,141.797306052374,142.933288240352,140.766330621267,141.444101506532,725722.822702929,0.0,1.0
2019-05-21,150.49,150.93,149.64,149.92,566801,143.658789469649,144.078816497137,142.847373621093,143.114663547677,593753.315094034,0.0,1.0
2019-05-22,150.62,151.66,149.84,150.26,567328,143.782888364134,144.775679520015,143.038294997224,143.439229887099,594305.374806446,0.0,1.0
2019-05-23,147.96,149.67,147.46,149.67,661719,141.243634061594,142.876011827513,140.766330621267,142.876011827513,693184.82132302,0.0,1.0
2019-05-24,153.44,158.73,151.5,151.8,5332569,146.474879767579,151.52475016624,144.62294241911,144.909324483306,5586141.38245641,0.0,1.0
2019-05-28,148.87,155.24,147.83,147.83,7709539,142.11232632299,148.193172152757,141.119535167109,141.119535167109,8076140.19575957,0.0,1.0
2019-05-29,147.67,148.59,145.21,148.0,3366247,140.966798066205,141.845036396406,138.618465139795,141.281818336821,3526317.55355995,0.0,1.0
2019-05-30,152.93,153.79,148.1,148.7,2985569,145.988030258446,146.808992175808,141.377279024886,141.950043153278,3127537.69169774,0.0,1.0
2019-05-31,154.04,154.49,150.81,151.43,2894012,147.047643895972,147.477216992266,143.964263671459,144.556119937464,3031627.00651888,0.0,1.0
2019-06-03,148.87,154.32,147.46,153.91,2418035,142.11232632299,147.314933822555,140.766330621267,146.923545001487,2533016.52125419,0.0,1.0
2019-06-04,153.18,153.43,149.24,150.38,2274369,146.226681978609,146.465333698773,142.465530868832,143.553782712777,2382518.96785133,0.0,1.0
2019-06-05,157.08,157.11,153.19,154.48,2237653,149.949648813161,149.97828701958,146.236228047416,147.46767092346,2344057.06196726,0.0,1.0
2019-06-06,157.8,158.12,155.0,156.78,1709939,150.636965767232,150.942439969041,147.9640665014,149.663266748964,1791249.39768732,0.0,1.0
2019-06-07,160.91,161.06,157.99,158.92,1469712,153.605793166066,153.748984198164,150.818341074556,151.706125473564,1539599.21071678,0.0,1.0
2019-06-10,160.45,162.81,160.34,162.35,1483747,153.166674000965,155.419546239309,153.061667244093,154.980427074208,1554301.59793442,0.0,1.0
2019-06-11,158.94,161.71,157.42,161.39,1129561,151.725217611177,154.36947867059,150.274215152583,154.06400446878,1183273.47402515,0.0,1.0
2019-06-12,158.7,159.78,158.35,158.86,1187784,151.49611195982,152.527087390927,151.161999551591,151.648849060725,1244265.07295444,0.0,1.0
2019-06-13,158.17,160.0,157.54,160.0,1364096,150.99971638188,152.74675741987,150.398276024539,152.74675741987,1428870.65942788,0.01,1.0
2019-06-14,158.81,159.38,157.67,157.95,963412,151.61070341156,152.154863734868,150.522382764943,150.789689590428,1009160.01494083,0.0,1.0
2019-06-17,159.82,160.56,158.91,159.46,1060365,152.574917317773,153.281371070839,151.706170134947,152.231237113578,1110716.86800947,0.0,1.0
2019-06-18,158.79,161.54,158.3,161.05,1165758,151.591610066882,154.216944960036,151.123823122284,153.749158015438,1221114.49794833,0.0,1.0
2019-06-19,160.9,161.1495,157.74,158.6,1034752,153.605957930357,153.844147405208,150.589209471314,151.410223292446,1083887.62417331,0.0,1.0
2019-06-20,161.76,163.46,160.04,162.96,1174569,154.426971751489,156.049906049075,152.784944109225,155.572572432138,1230343.8919061,0.0,1.0
2019-06-21,161.04,161.66,160.52,161.36,1028380,153.739611343099,154.331505028101,153.243184381485,154.045104857939,1077213.04713337,0.0,1.0
2019-06-24,160.18,161.64,159.94,161.64,838627,152.918597521967,154.312411683424,152.689477385837,154.312411683424,878449.547908671,0.0,1.0
2019-06-25,157.82,160.65,157.6,160.47,1488233,150.665582850024,153.367291121888,150.455556058572,153.195451019791,1558902.35591361,0.0,1.0
2019-06-26,158.64,159.43,157.79,158.7,1053464,151.448409981801,152.202597096562,150.636942833008,151.505690015833,1103488.17118702,0.0,1.0
2019-06-27,159.73,160.51,158.88,158.88,1032049,152.488997266724,153.233637709146,151.677530117931,151.677530117931,1081056.27110693,0.0,1.0
2019-06-28,160.13,160.54,158.79,160.33,1514571,152.870864160274,153.262277726162,151.591610066882,153.061797607048,1586491.02667286,0.0,1.0
2019-07-01,162.65,162.78,160.64,162.55,1061172,155.276625589637,155.40073233004,153.357744449549,155.181158866249,1111562.18873628,0.0,1.0
2019-07-02,162.03,163.83,161.39,162.83,1308535,154.684731904635,156.403132925608,154.073744874955,155.448465691734,1370671.32249816,0.0,1.0
2019-07-03,162.99,163.94,162.32,162.54,606339,155.601212449154,156.508146321334,154.961585402458,155.17161219391,635131.256720084,0.0,1.0
2019-07-05,162.49,162.5,160.18,161.91,955575,155.123878832217,155.133425504555,152.918597521967,154.57017183657,1000950.87177354,0.0,1.0
2019-07-08,163.0,163.5,161.48,161.98,1019355,155.610759121492,156.08809273843,154.159664926004,154.636998542941,1067759.49129761,0.0,1.0
2019-07-09,164.78,164.91,162.21,162.49,1646001,157.310066797789,157.434173538192,154.856572006732,155.123878832217,1724162.03426221,0.0,1.0
2019-07-10,163.88,166.13,162.89,165.67,1047330,156.450866287302,158.598867563519,155.505745725766,158.159720635937,1097062.89567494,0.0,1.0
2019-07-11,164.13,165.41,163.15,164.4,897512,156.68953309577,157.911507155129,155.753959206574,156.947293248916,940130.726345095,0.0,1.0
2019-07-12,164.22,164.94,162.07,164.61,1265667,156.775453146819,157.462813555208,154.72291859399,157.14777336803,1325767.71789237,0.0,1.0
2019-07-15,165.94,166.14,164.11,165.05,1113003,158.417480789083,158.608414235857,156.670439751093,157.567826950935,1165854.40508234,0.0,1.0
2019-07-16,164.73,166.0,164.04,165.75,850948,157.262333436095,158.474760823115,156.603613044722,158.236094014647,891355.615659627,0.0,1.0
2019-07-17,165.1,165.6,164.02,164.77,836730,157.615560312628,158.092893929565,156.584519700044,157.30052012545,876462.468083692,0.0,1.0
2019-07-18,167.32,167.37,165.05,165.42,1134033,159.734921571829,159.782654933523,157.567826950935,157.921053827468,1187883.02327914,0.0,1.0
2019-07-19,164.73,168.83,164.64,168.23,1190003,157.262333436095,161.176469094979,157.176413385046,160.603668754655,1246510.78174201,0.0,1.0
2019-07-22,163.21,166.63,163.17,165.3,1385688,155.811239240606,159.076201180456,155.773052551251,157.806493759403,1451487.96442575,0.0,1.0
2019-07-23,164.69,164.77,162.78,163.96,1501217,157.22414674674,157.30052012545,155.40073233004,156.527239666012,1572502.90649217,0.0,1.0
2019-07-24,161.89,164.61,160.81,164.45,1859128,154.551078491892,157.14777336803,153.520037879308,156.99502661061,1947409.45748748,0.0,1.0
2019-07-25,165.33,166.11,159.51,161.43,1919335,157.835133776419,158.579774218841,152.278970475272,154.11193156431,2010475.41163746,0.0,1.0
2019-07-26,169.64,170.9,166.74,167.24,2323573,161.949749554417,163.152630269099,159.181214576182,159.658548193119,2433908.81927578,0.0,1.0
2019-07-29,171.45,172.2,168.84,169.39,2510311,163.677697247729,164.393697673135,161.186015767318,161.711082745949,2629514.14998583,0.0,1.0
2019-07-30,167.36,171.21,166.22,169.08,2240537,159.773108261184,163.4485771116,158.684787614567,161.415135903448,2346929.82067432,0.0,1.0
2019-07-31,167.92,170.28,165.08,167.28,1510492,160.307721912153,162.560736584097,157.596466967951,159.696734882474,1582218.33368073,0.0,1.0
2019-08-01,164.9,166.57,163.22,164.31,2382077,157.424626865853,159.018921146423,155.820785912945,156.861373197868,2495190.90577056,0.0,1.0
2019-08-02,161.48,164.3,159.23,164.22,1421695,154.159664926004,156.851826525529,152.011663649787,156.775453146819,1489204.77162554,0.0,1.0
2019-08-05,153.58,158.78,150.94,158.78,2430292,146.617793778398,151.582063394543,144.09747228097,151.582063394543,2545695.41486984,0.0,1.0
2019-08-06,154.41,155.77,152.26,155.34,2378946,147.410167582513,148.708515020582,145.357633029684,148.298008110016,2491911.2289482,0.0,1.0
2019-08-07,157.87,158.76,151.15,152.81,1989924,150.713316211718,151.562970049866,144.297952400083,145.882700008315,2084416.35932615,0.0,1.0
2019-08-08,160.38,161.07,157.02,158.46,1742996,153.109530968742,153.768251360115,149.901849062925,151.276569879704,1825762.88171812,0.0,1.0
2019-08-09,160.07,161.41,158.59,160.05,1374038,152.813584126241,154.092838219633,151.400676620107,152.794490781564,1439284.75938568,0.0,1.0
2019-08-12,156.01,158.91,155.8,158.55,1151500,148.937635156712,151.706170134947,148.737155037598,151.362489930752,1206179.45095595,0.0,1.0
2019-08-13,158.79,159.41,154.83,155.15,941123,151.591610066882,152.183503751884,147.81112782074,148.11662133558,985812.61261139,0.0,1.0
2019-08-14,153.95,156.56,153.69,156.18,1322902,146.971020654931,149.462702135343,146.722807174124,149.099928586471,1385720.54540037,0.0,1.0
2019-08-15,156.33,156.97,154.0,155.19,1426853,149.243128671552,149.854115701231,147.018754016625,148.154808024935,1494607.70137633,0.0,1.0
2019-08-16,157.75,159.06,157.08,158.17,1547947,150.598756143653,151.849370220028,149.959129096957,150.99971638188,1621451.89975589,0.0,1.0
2019-08-19,159.48,161.2,154.0,160.0,1243589,152.250330458255,153.892358100519,147.018754016625,152.74675741987,1302641.33498468,0.0,1.0
2019-08-20,161.16,161.93,158.04,159.14,1459613,153.854171411164,154.589265181247,150.875609641477,151.925743598738,1528923.32344608,0.0,1.0
2019-08-21,162.59,162.93,160.44,162.0,999249,155.219345555604,155.543932415121,153.166811002775,154.656091887618,1046698.74962074,0.0,1.0
2019-08-22,162.27,163.43,160.21,163.21,922532,154.913852040764,156.021266032058,152.947237538984,155.811239240606,966338.811332431,0.0,1.0
2019-08-23,158.01,163.17,157.24,162.02,1118877,150.84696962446,155.773052551251,150.111875854377,154.675185232296,1172007.33438753,0.0,1.0
2019-08-26,160.02,160.08,158.35,159.53,722302,152.765850764547,152.82313079858,151.171556483978,152.298063819949,756600.807454959,0.0,1.0
2019-08-27,162.22,162.52,159.86,160.39,1800988,154.866118679071,155.152518849233,152.613104007128,153.119077641081,1886508.65568237,0.0,1.0
2019-08-28,163.43,163.7,159.95,161.64,1662816,156.021266032058,156.279026185204,152.699024058176,154.312411683424,1741775.50145095,0.0,1.0
2019-08-29,165.6,166.75,164.8,165.14,1919344,158.092893929565,159.190761248521,157.329160142466,157.653747001983,2010484.83900616,0.0,1.0
2019-08-30,165.98,167.19,165.01,166.61,1586858,158.455667478438,159.610814831425,157.52964026158,159.057107835778,1662210.60458971,0.0,1.0
2019-09-03,167.25,168.7,164.79,165.06,3436304,159.668094865458,161.052362354575,157.319613470127,157.577373623273,3599478.30832629,0.0,1.0
2019-09-04,169.85,169.89,167.71,168.46,1452621,162.150229673531,162.188416362886,160.10724179304,160.823242218446,1521599.30545122,0.0,1.0
2019-09-05,174.84,175.48,171.65,172.19,2711528,166.914019170563,167.525006200242,163.868630694504,164.384151000796,2840286.02196411,0.0,1.0
2019-09-06,174.37,175.95,173.15,174.63,1847797,166.465325570642,167.973699800163,165.300631545315,166.713539051449,1935540.40029357,0.0,1.0
2019-09-09,170.8,175.91,169.46,175.27,2622976,163.057163545711,167.935513110808,161.77790945232,167.324526081129,2747529.09383468,0.0,1.0
2019-09-10,165.26,169.69,163.82,169.69,2614825,157.768307070048,161.997482916111,156.393586253269,161.997482916111,2738991.04024827,0.0,1.0
2019-09-11,165.65,167.17,163.04,164.61,2075060,158.140627291259,159.591721486748,155.648945810847,157.14777336803,2173595.07729105,0.0,1.0
2019-09-12,168.03,169.65,166.92,167.28,2428042,160.422281980218,161.968934939856,159.362538285652,159.706238943349,2543187.21953045,0.01,1.0
2019-09-13,167.52,168.59,165.9,167.8,2341584,159.935372715147,160.956927447748,158.388719755509,160.202695448912,2452629.11525294,0.0,1.0
2019-09-16,166.08,167.9,164.92,166.27,1289435,158.560570084358,160.298167853828,157.453090187333,158.741967653698,1350583.97359487,0.0,1.0
2019-09-17,163.74,171.56,162.19,167.05,10934041,156.326515809326,163.79245787375,154.846693533129,159.486652412042,11452566.8538772,0.0,1.0
2019-09-18,164.35,165.69,161.54,164.25,3701413,156.908897479313,158.188227705186,154.226122901175,156.813425074397,3876945.38883751,0.0,1.0
2019-09-19,162.68,166.35,162.51,164.08,3075588,155.314508317217,158.818345577631,155.15220522886,156.65112198604,3221441.84249744,0.0,1.0
2019-09-20,161.62,163.95,159.76,163.03,5222200,154.302500825108,156.527007859649,152.526714093672,155.648661734422,5469852.78583808,0.0,1.0
2019-09-23,159.66,161.49,158.92,160.43,3149504,152.431241688756,154.178386698717,151.724745892378,153.166379206609,3298863.16655972,0.0,1.0
2019-09-24,160.58,163.24,158.97,161.22,3542724,153.309587813982,155.849153784746,151.772482094836,153.920611205444,3710730.86838028,0.0,1.0
2019-09-25,160.59,160.73,157.76,159.88,2427505,153.319135054474,153.452796421356,150.617265995354,152.641280979571,2542624.7533388,0.0,1.0
2019-09-26,160.02,160.93,159.21,160.76,2491404,152.774942346453,153.643741231188,152.001615866634,153.481438142831,2609554.04045195,0.0,1.0
2019-09-27,156.84,160.68,155.44,160.68,2437428,149.738919870127,153.405060218898,148.402306201304,153.405060218898,2553018.33251881,0.0,1.0
2019-09-30,159.0,159.39,156.24,157.55,2185968,151.801123816311,152.173466195483,149.166085440632,150.41677394503,2289633.32590726,0.0,1.0
2019-10-01,158.12,160.43,157.97,159.31,2573226,150.960966653051,153.166379206609,150.817758045677,152.09708827155,2695256.29135057,0.0,1.0
2019-10-02,156.77,157.47,154.55,157.02,2817480,149.672089186686,150.340396021097,147.552601797553,149.910770198976,2951093.56727875,0.0,1.0
2019-10-03,158.56,158.78,153.78,156.38,2044784,151.381045234681,151.591084525496,146.8174642797,149.299746807514,2141753.94638986,0.0,1.0
2019-10-04,160.84,160.98,158.23,159.36,1340731,153.557816066764,153.691477433646,151.065986298458,152.144824474008,1404312.58768517,0.0,1.0
2019-10-07,160.2,160.66,158.33,159.68,1754501,152.946792675302,153.385965737915,151.161458703374,152.450336169739,1837704.83371102,0.0,1.0
2019-10-08,157.52,159.51,156.67,158.74,1711258,150.388132223555,152.288033081382,149.57661678177,151.55289556353,1792411.11764921,0.0,1.0
2019-10-09,161.09,161.69,158.05,158.64,1343373,153.796497079054,154.369331508549,150.89413596961,151.457423158614,1407079.87945112,0.0,1.0
2019-10-10,161.14,161.84,160.01,160.61,1625047,153.844233281512,154.512540115923,152.765395105962,153.338229535457,1702111.72687139,0.0,1.0
2019-10-11,162.92,165.68,162.73,163.1,1261303,155.543642089015,158.178680464694,155.362244519675,155.715492417864,1321117.86762972,0.0,1.0
2019-10-14,164.14,164.44,162.6,163.22,1659181,156.708405428989,156.994822643737,155.238130393284,155.830059303763,1737864.46613681,0.0,1.0
2019-10-15,164.86,165.18,162.7,164.98,2159784,157.395806744384,157.701318440115,155.3336027982,157.510373630283,2262207.60009354,0.0,1.0
2019-10-16,164.77,165.04,162.32,164.36,1764894,157.309881579959,157.567657073232,154.970807659519,156.918444719804,1848590.70173661,0.0,1.0
2019-10-17,163.24,166.83,162.84,165.39,1889676,155.849153784746,159.276613121227,155.467264165082,157.901810490438,1979290.24796663,0.0,1.0
2019-10-18,160.13,163.07,159.03,163.07,1914401,152.879961991861,155.686850696389,151.829765537786,155.686850696389,2005187.78351293,0.0,1.0
2019-10-21,161.35,161.7,159.37,161.13,1199247,154.044725331835,154.378878749041,152.1543717145,153.83468604102,1256118.98124506,0.0,1.0
2019-10-22,155.13,162.34,154.95,161.35,2474267,148.106341746065,154.989902140503,147.934491417216,154.044725331835,2591604.35120394,0.0,1.0
2019-10-23,156.27,156.85,154.53,155.17,2495430,149.194727162106,149.748467110619,147.533507316569,148.144530708031,2613770.96575465,0.0,1.0
2019-10-24,161.24,161.56,157.3,157.3,1291881,153.939705686428,154.245217382158,150.17809293274,150.17809293274,1353145.97043799,0.0,1.0
2019-10-25,161.34,161.9,159.63,160.75,1048471,154.035178091343,154.569823558873,152.402599967281,153.47189090234,1098192.7195857,0.0,1.0
2019-10-28,162.2,162.72,160.03,162.16,1500761,154.85624077362,155.352697279183,152.784489586945,154.818051811654,1571931.70248691,0.0,1.0
2019-10-29,163.2,163.39,161.44,162.03,1609805,155.81096482278,155.99236239212,154.130650496259,154.693937685263,1686146.90435181,0.0,1.0
2019-10-30,165.54,165.95,162.91,163.67,2002546,158.045019097812,158.436455957967,155.534094848523,156.259685125884,2097512.89051911,0.0,1.0
2019-10-31,169.18,174.11,168.53,169.35,4217136,161.520214636751,166.227004199106,160.899644004798,161.682517725109,4417125.55969862,0.0,1.0
2019-11-01,172.35,172.78,167.53,170.61,2142190,164.546689872586,164.957221213725,159.944919955639,162.885470027049,2243779.23849996,0.0,1.0
2019-11-04,169.27,172.99,169.04,172.93,1709966,161.606139801176,165.157713264048,161.386553269869,165.100429821098,1791057.84703542,0.0,1.0
2019-11-05,166.53,169.78,164.73,169.35,1602159,158.99019590648,162.093049066247,157.271692617993,161.682517725109,1678138.30751513,0.0,1.0
2019-11-06,167.06,167.17,164.57,165.51,1225367,159.496199652534,159.601219297941,157.118936770128,158.016377376337,1283477.67198193,0.0,1.0
2019-11-07,168.99,170.28,166.55,167.45,1292510,161.338817067411,162.570411090827,159.009290387463,159.868542031706,1353804.7995526,0.0,1.0
2019-11-08,170.26,170.33,168.05,169.02,915214,162.551316609843,162.618147293285,160.441376461202,161.367458788886,958616.262789251,0.0,1.0
2019-11-11,171.99,172.15,168.74,169.06,1014057,164.202989214889,164.355745062754,161.100136055121,161.405647750852,1062146.7018591,0.0,1.0
2019-11-12,171.86,173.6,170.85,172.3,1398687,164.078875088498,165.740094934035,163.114603798847,164.498953670128,1465017.03945952,0.0,1.0
2019-11-13,173.58,173.68,171.07,171.36,1864760,165.721000453052,165.816472857968,163.324643089662,163.601513063919,1953192.65461289,0.0,1.0
2019-11-14,177.5,177.57,173.27,173.37,2454502,169.463518725756,169.530349409197,165.425035997813,165.520508402728,2570902.03411304,0.0,1.0
2019-11-15,179.23,179.54,177.36,178.67,2457688,171.115191330801,171.411155786041,169.329857358874,170.580545863272,2574239.12403218,0.0,1.0
2019-11-18,179.63,180.38,178.87,179.68,1719298,171.497080950465,172.213123987334,170.771490673104,171.544817152923,1800832.39917771,0.0,1.0
2019-11-19,181.72,181.86,179.74,180.51,1782940,173.492454213208,173.62611558009,171.602100595873,172.337238113725,1867492.4985604,0.0,1.0
2019-11-20,180.51,181.93,178.81,181.45,1390350,172.337238113725,173.692946263531,170.714207230154,173.234678719935,1456284.67327754,0.0,1.0
2019-11-21,178.39,181.36,178.02,180.04,1223833,170.313223129508,173.14875355551,169.959975231319,171.88851781062,1281870.92498383,0.0,1.0
2019-11-22,178.65,179.75,176.94,179.14,1226960,170.561451382289,171.611647836364,168.928873258227,171.029266166377,1285146.2169415,0.0,1.0
2019-11-25,179.65,181.53,179.08,180.77,1303134,171.516175431448,173.311056643867,170.971982723427,172.585466366506,1364932.62230867,0.0,1.0
2019-11-26,180.52,181.32,179.44,179.72,2326879,172.346785354217,173.110564593544,171.315683381125,171.583006114889,2437226.75892499,0.0,1.0
2019-11-27,181.06,182.13,179.78,180.9,1043969,172.862336340763,173.883891073363,171.640289557839,172.709580492897,1093477.22089897,0.0,1.0
2019-11-29,181.1,182.06,180.0,180.46,707413,172.900525302729,173.817060389922,171.850328848654,172.289501911267,740960.700238994,0.0,1.0
2019-12-02,178.07,181.05,177.15,180.66,1057582,170.007711433777,172.852789100271,169.12936530855,172.480446721099,1107735.79122826,0.0,1.0
2019-12-03,177.42,177.67,172.38,174.26,1393325,169.387140801823,169.625821814113,164.575331594061,166.37021280648,1459400.7569277,0.0,1.0
2019-12-04,175.97,178.45,175.85,177.46,1141915,168.002790930542,170.370506572457,167.888224044643,169.42532976379,1196068.12146994,0.0,1.0
2019-12-05,176.92,177.83,175.87,176.75,1068756,168.909778777244,169.778577661978,167.907318525626,168.747475688887,1119439.69667595,0.0,1.0
2019-12-06,176.66,178.75,176.36,177.54,984594,168.661550524462,170.656923787205,168.375133309714,169.501707687722,1031286.47578022,0.0,1.0
2019-12-09,175.18,178.27,174.88,176.22,1827034,167.248558931707,170.198656243609,166.962141716959,168.241471942832,1913677.57165962,0.0,1.0
2019-12-10,173.98,175.86,173.53,174.29,2535749,166.102890072716,167.897771285135,165.673264250594,166.398854527955,2656002.01674315,0.0,1.0
2019-12-11,174.99,175.12,172.2,173.91,1368698,167.067161362366,167.191275488757,164.403481265212,166.036059389274,1433605.86884283,0.0,1.0
2019-12-12,175.07,175.63,172.99,174.76,1718743,167.329710475885,167.864951453017,165.341672560824,167.033416363544,1798248.11836607,0.195,1.0
2019-12-13,178.93,179.12,174.99,175.37,1720992,171.019050068259,171.2006496855,167.253247479152,167.616446713634,1800601.15195993,0.0,1.0
2019-12-16,179.3,180.63,178.95,179.7,2193391,171.37269142815,172.643888748838,171.038165817442,171.755006411816,2294852.24876033,0.0,1.0
2019-12-17,180.47,180.98,178.0,179.65,2656032,172.490962755372,172.978414359546,170.130167731236,171.707217038857,2778893.96280891,0.0,1.0
2019-12-18,181.27,182.83,180.3,180.3,2917851,173.255592722704,174.746621159,172.328478887314,172.328478887314,3052824.11065677,0.0,1.0
2019-12-19,183.39,183.73,180.83,180.96,2789604,175.281862136132,175.606829872248,172.835046240671,172.959298610363,2918644.69789053,0.0,1.0
2019-12-20,183.45,185.42,181.79,184.86,3715405,175.339209383682,177.222110678235,173.752602201469,176.686869701103,3887271.13374011,0.0,1.0
2019-12-23,182.26,184.0,182.1,184.0,1190073,174.201822307276,175.864892486222,174.04889631381,175.864892486222,1245123.05386452,0.0,1.0
2019-12-24,182.84,183.2,181.27,182.16,434013,174.756179033591,175.100262518891,173.255592722704,174.10624356136,454089.44827494,0.0,1.0
2019-12-26,183.49,183.81,182.02,183.13,528528,175.377440882048,175.683292868981,173.972433317077,175.033357396749,552976.495906476,0.0,1.0
2019-12-27,182.89,184.14,182.51,183.95,922474,174.80396840655,175.998702730505,174.440769172067,175.817103113264,965145.5364424,0.0,1.0
2019-12-30,181.35,183.06,180.38,182.78,787098,173.332055719437,174.966452274608,172.404941884047,174.698831786042,823507.352448676,0.0,1.0
2019-12-31,182.56,182.77,180.61,180.82,1235498,174.488558545025,174.68927391145,172.624772999655,172.82548836608,1292649.3104234,0.0,1.0
2020-01-02,185.67,186.67,183.61,183.95,1816365,177.461057543026,178.41684500219,175.492135377148,175.817103113264,1900385.8887082,0.0,1.0
2020-01-03,184.4,185.81,182.27,183.15,1310888,176.247207469888,177.594867787309,174.211380181868,175.052473145932,1371526.6793166,0.0,1.0
2020-01-06,187.97,188.0,183.56,184.13,1533008,179.659368699104,179.688042322879,175.44434600419,175.989144855913,1603921.44226341,0.0,1.0
2020-01-07,187.37,189.6,187.17,188.24,1521743,179.085896223605,181.217302257542,178.894738731773,179.917431313078,1592135.34913989,0.0,1.0
2020-01-08,188.86,191.02,187.42,187.42,1325832,180.51001953776,182.574520449555,179.133685596564,179.133685596564,1387161.95456187,0.0,1.0
2020-01-09,191.37,191.98,190.32,190.45,1045174,182.909046060262,183.492076410353,181.90546922814,182.029721597831,1093521.35768125,0.0,1.0
2020-01-10,190.44,192.98,190.01,192.09,1336321,182.02016372324,184.447863869517,181.609175115799,183.597213030861,1398136.15170102,0.0,1.0
2020-01-13,193.3,193.52,191.09,191.58,1207362,184.753715856449,184.963989097466,182.641425571696,183.109761426687,1263211.80344397,0.0,1.0
2020-01-14,191.31,194.27,191.2,193.7,1417972,182.851698812713,185.680829691839,182.746562192204,185.136030840115,1483564.14012785,0.0,1.0
2020-01-15,194.38,195.14,191.9,192.18,1754436,185.785966312347,186.512364781312,183.415613413619,183.683233902185,1835592.19487363,0.0,1.0
2020-01-16,195.95,196.32,193.26,195.85,1490221,187.286552623235,187.640193983125,184.715484358083,187.190973877318,1559155.21354827,0.0,1.0
2020-01-17,198.62,199.34,195.99,196.49,1854565,189.838505139203,190.526672109802,187.324784121601,187.802677851183,1940352.93329926,0.0,1.0
2020-01-21,198.79,200.35,197.16,197.16,1631241,190.000989007261,191.492017443557,188.443055448823,188.443055448823,1706698.47606745,0.0,1.0
2020-01-22,200.06,201.54,199.25,200.02,1443306,191.2148390804,192.629404519963,190.440651238477,191.176607582033,1510070.0329988,0.0,1.0
2020-01-23,199.78,200.35,198.46,200.29,1269723,190.947218591834,191.492017443557,189.685579145737,191.434670196008,1328457.48061003,0.0,1.0
2020-01-24,198.77,202.58,198.41,200.74,1206037,189.981873258078,193.623423477494,189.637789772779,191.864774552631,1261825.51197582,0.0,1.0
2020-01-27,195.5,197.13,193.81,194.91,1299279,186.856448266611,188.414381825049,185.241167460623,186.292533665704,1359380.67354023,0.0,1.0
2020-01-28,198.03,198.92,195.62,196.01,1237328,189.274590538296,190.125241376953,186.97114276171,187.343899870785,1294563.96203601,0.0,1.0
2020-01-29,199.27,201.11,198.22,199.07,1081916,190.45976698766,192.218415912522,189.456190155538,190.268609495827,1131962.9585285,0.0,1.0
2020-01-30,200.04,200.28,197.14,197.91,1013392,191.195723331216,191.425112321416,188.42393969964,189.159896043197,1060269.19508457,0.0,1.0
2020-01-31,195.45,200.01,194.77,198.85,2439383,186.808658893653,191.167049707442,186.158723421421,190.058336254811,2552223.27580341,0.0,1.0
2020-02-03,198.06,199.93,196.28,196.79,1427390,189.303264162071,191.090586710708,187.601962484759,188.089414088933,1493417.79525767,0.0,1.0
2020-02-04,202.94,203.82,200.74,201.0,1718433,193.967506962793,194.808599926857,191.864774552631,192.113279292014,1797923.77847541,0.0,1.0
2020-02-05,200.65,205.37,198.2,205.08,1833103,191.778753681307,196.290070488562,189.437074406354,196.012892125404,1917898.15028843,0.0,1.0
2020-02-06,201.67,202.65,200.79,201.02,1370015,192.753656889654,193.690328599635,191.91256392559,192.132395041197,1433388.75904268,0.0,1.0
2020-02-07,200.79,201.93,198.35,200.64,1161276,191.91256392559,193.002161629037,189.580442525229,191.769195806715,1214993.97053758,0.0,1.0
2020-02-10,204.64,204.66,200.25,200.25,1505135,195.592345643372,195.611461392555,191.396438697641,191.396438697641,1574759.10106218,0.0,1.0
2020-02-11,203.18,206.18,202.38,205.16,2097259,194.196895952992,197.064258330485,193.432265985661,196.089355122137,2194273.4024088,0.0,1.0
2020-02-12,201.65,203.68,198.23,199.61,2535628,192.734541140471,194.674789682574,189.465748030129,190.784734723776,2652920.34927637,0.0,1.0
2020-02-13,202.73,204.42,199.25,200.79,1884202,193.766791596368,195.382072402356,190.440651238477,191.91256392559,1971360.87310412,0.0,1.0
2020-02-14,206.37,206.37,203.27,203.51,1801309,197.245857947726,197.245857947726,194.282916824317,194.512305814516,1884633.43259922,0.0,1.0
2020-02-18,207.07,208.32,205.45,206.0,2362998,197.914909169141,199.109643493096,196.366533485295,196.892216587835,2472304.88048696,0.0,1.0
2020-02-19,206.98,209.62,206.87,208.39,1270198,197.828888297816,200.35216719001,197.723751677308,199.176548615238,1328954.45302314,0.0,1.0
2020-02-20,208.47,209.62,203.62,206.53,1979428,199.253011611971,200.35216719001,194.617442435025,197.398783941192,2070991.80996875,0.0,1.0
2020-02-21,204.39,207.92,203.04,207.56,1442816,195.353398778581,198.727328509431,194.063085708709,198.383245024132,1509557.36672002,0.0,1.0
2020-02-24,200.42,201.55,195.53,197.61,2083736,191.558922565699,192.638962394555,186.885121890386,188.873159805447,2180124.85937202,0.0,1.0
2020-02-25,191.2,202.24,190.82,201.13,2813631,182.746562192204,193.298455741378,182.383362957722,192.237531661706,2943783.13193215,0.0,1.0
2020-02-26,189.65,196.43,188.77,190.91,2089626,181.2650916305,187.745330603634,180.423998666435,182.469383829047,2186287.31729457,0.0,1.0
2020-02-27,183.75,189.24,182.36,185.38,3416442,175.625945621431,180.873218772243,174.297401053193,177.183879179869,3574478.78944485,0.0,1.0
2020-02-28,183.97,184.04,175.0,176.75,4061273,175.836218862447,175.903123984588,167.262805353744,168.935433407281,4249138.19600774,0.0,1.0
2020-03-02,192.39,192.42,183.15,185.05,3027173,183.88394926861,183.912622892385,175.052473145932,176.868469318344,3167203.09622705,0.0,1.0
2020-03-03,187.58,195.31,184.82,192.4,2378762,179.28661159003,186.67484864937,176.648638202737,183.893507143202,2488798.0870559,0.0,1.0
2020-03-04,193.92,194.22,188.05,190.19,1490129,185.346304081131,185.633040318881,179.735831695837,181.781216858449,1559058.95783879,0.0,1.0
2020-03-05,185.73,190.51,182.85,189.34,2415665,177.518404790576,182.087068845381,174.765736908183,180.968797518159,2527408.13539475,0.0,1.0
2020-03-06,179.56,181.06,173.84,179.43,2589074,171.621196167533,173.054877356279,166.154091901113,171.496943797841,2708838.63894166,0.0,1.0
2020-03-09,164.75,170.69,161.35,166.75,3144704,157.46598389731,163.143361404746,154.216306536152,159.377558815639,3290170.81135357,0.0,1.0
2020-03-10,181.77,183.65,165.5,170.31,4335500,173.733486452286,175.530366875514,158.182824491683,162.780162170263,4536050.30954371,0.0,1.0
2020-03-11,172.15,179.0,168.77,176.53,3240093,164.538811095126,171.085955190401,161.30824948315,168.725160166265,3389972.28822521,0.0,1.0
2020-03-12,157.11,170.0,151.73,160.0,3533015,150.350146263832,162.685537934259,145.201627475089,153.115800408715,3691861.96650563,0.195,1.0
2020-03-13,172.99,173.53,156.01,165.56,2972005,165.546889454397,166.063655280777,149.297475136022,158.436574472918,3105628.54212749,0.0,1.0
2020-03-16,139.83,155.07,136.73,150.01,5459085,133.813639819691,148.397919808621,130.847021186772,143.555632620696,5704529.49772966,0.0,1.0
2020-03-17,147.81,148.35,134.27,141.97,5253294,141.450290365076,141.967056191455,128.492865755488,135.861563650158,5489485.98221976,0.0,1.0
2020-03-18,134.56,139.55,116.24,135.96,4536309,128.770388143729,133.545687168976,111.238628996931,130.110151397305,4740264.8065228,0.0,1.0
2020-03-19,130.52,137.09,122.67,132.97,5356320,124.904214183409,131.191531737692,117.391970225856,127.248799877167,5597144.1073512,0.0,1.0
2020-03-20,119.0,135.31,117.38,132.87,5211964,113.879876553982,129.488118458145,112.329579074843,127.153102501912,5446297.75486276,0.0,1.0
2020-03-23,116.07,118.69,105.54,116.68,5084647,111.075943458997,113.58321469069,100.999009844598,111.659697448055,5313256.488412,0.0,1.0
2020-03-24,141.23,142.8,121.48,121.91,4651448,135.153403073267,136.655851864778,116.253171460317,116.664670173915,4860580.54108989,0.0,1.0
2020-03-25,146.7,154.17,139.56,141.9,3411024,140.38804949974,147.536643431322,133.555256906501,135.794575487479,3564386.16095259,0.0,1.0
2020-03-26,152.87,155.85,145.07,149.51,3185178,146.292577553001,149.144359335614,138.828182283077,143.077145744418,3328385.9578152,0.0,1.0
2020-03-27,144.96,150.48,143.15,145.02,2576846,138.722915170296,144.005410284396,136.990792678172,138.780333595449,2692702.90132992,0.0,1.0
2020-03-30,151.23,152.42,142.29,144.69,2651694,144.723140598812,145.861939364352,136.167795250975,138.464532257106,2770916.12274818,0.0,1.0
2020-03-31,144.23,150.03,142.72,148.66,3551030,138.024324330931,143.574772095747,136.579293964574,142.263718054747,3710686.93422486,0.0,1.0
2020-04-01,133.11,138.0,130.0,135.98,2490722,127.382776202525,132.062377852516,124.406587832081,130.129290872356,2602706.70261486,0.0,1.0
2020-04-02,130.69,135.56,127.3,131.94,2833451,125.066899721343,129.727361896284,121.822758700184,126.263116912036,2960845.05184873,0.0,1.0
2020-04-03,126.3,131.2,124.55,129.0,2220846,120.865784947629,125.554956335146,119.191080880659,123.449614079526,2320696.87812425,0.0,1.0
2020-04-06,143.74,144.42,131.44,135.36,2961426,137.555407192179,138.206149343916,125.784630035759,129.535967145773,3094573.90246599,0.0,1.0
2020-04-07,141.07,152.62,139.73,151.22,4128336,135.000287272859,146.053334114863,133.717942444436,144.713570861286,4313949.0388113,0.0,1.0
2020-04-08,149.29,150.45,140.43,142.92,2120763,142.866611518856,143.97670107182,134.387824071224,136.770688715084,2216114.07244871,0.0,1.0
2020-04-09,151.03,155.3,148.61,151.94,1606675,144.531745848301,148.618023771709,142.215869367119,145.402591963126,1678912.29588197,0.0,1.0
2020-04-13,143.66,149.13,139.01,148.8,2507007,137.478849291975,142.713495718448,133.028921342596,142.397694380105,2619723.88825503,0.0,1.0
2020-04-14,146.29,148.8,145.09,147.82,2266376,139.995690261193,142.397694380105,138.847321758128,141.459860102601,2368273.94058648,0.0,1.0
2020-04-15,140.78,142.34,138.52,141.78,1926275,134.722764884618,136.215643938603,132.560004203845,135.679738637172,2012881.7481756,0.0,1.0
2020-04-16,141.0,141.9,137.99,141.9,1898074,134.93329911018,135.794575487479,132.052808114991,135.794575487479,1983412.81036542,0.0,1.0
2020-04-17,154.88,155.37,146.75,147.06,3208202,148.216094795636,148.685011934388,140.435898187368,140.73256005066,3352445.1338778,0.0,1.0
2020-04-20,148.21,152.57,147.01,152.0,2213742,141.833079866098,146.005485427235,140.684711363032,145.460010388279,2313273.47703196,0.0,1.0
2020-04-21,141.29,145.34,139.95,144.98,1939267,135.210821498421,139.086565196266,133.928476669998,138.742054645347,2026457.87810112,0.0,1.0
2020-04-22,147.62,148.79,144.01,145.2,1790013,141.26846535209,142.388124642579,137.813790105369,138.952588870909,1870493.30791142,0.0,1.0
2020-04-23,147.26,149.95,146.93,148.42,1139347,140.923954801171,143.498214195542,140.608153462828,142.034044354134,1190572.88348685,0.0,1.0
2020-04-24,153.01,153.67,147.28,148.83,1336916,146.426553878359,147.058156555045,140.943094276222,142.426403592681,1397024.73179786,0.0,1.0
2020-04-27,158.83,159.36,154.49,154.49,1545523,151.996141118226,152.50333720708,147.84287503214,147.84287503214,1615010.85674974,0.0,1.0
2020-04-28,162.87,165.84,159.68,163.25,2153339,155.862315078546,158.704527123633,152.809568807897,156.225965104517,2250154.7134935,0.0,1.0
2020-04-29,169.82,173.49,168.5,168.71,2357599,162.5132826588,166.025376330674,161.250077305428,161.451041793464,2463598.39411145,0.0,1.0
2020-04-30,166.02,168.08,164.28,167.91,1938711,158.876782399093,160.848148329355,157.211648069648,160.685462791421,2025876.87993005,0.0,1.0
2020-05-01,161.64,163.44,159.3,161.41,1115629,154.685237362904,156.407790117502,152.445918781927,154.465133399816,1165788.50467114,0.0,1.0
2020-05-04,162.41,162.99,157.63,159.63,1109952,155.422107152371,155.977151928853,150.847772615161,152.76172012027,1159856.26255389,0.0,1.0
2020-05-05,166.95,168.75,165.37,165.53,1577176,159.766767988968,161.489320743566,158.254749459932,158.407865260341,1648086.99903212,0.0,1.0
2020-05-06,170.1,182.7,169.87,179.85,3156571,162.781235309515,174.839104591701,162.561131346427,172.111729396921,3298492.76594484,0.0,1.0
2020-05-07,174.76,178.98,174.25,174.25,1876249,167.240732996419,171.279162232198,166.752676382616,166.752676382616,1960606.54222928,0.0,1.0
2020-05-08,175.04,177.41,172.68,176.05,1587693,167.508685647134,169.776713440688,165.250227591105,168.475229137214,1659076.85112778,0.0,1.0
2020-05-11,172.69,174.68,172.0,173.4,1193867,165.259797328631,167.164175096214,164.599485439368,165.939248692945,1247544.14299576,0.0,1.0
2020-05-12,167.32,173.42,167.21,172.91,1100729,160.120848277413,165.958388167996,160.015581164632,165.470331554193,1150218.58965495,0.0,1.0
2020-05-13,162.96,168.72,161.14,166.64,1817824,155.948442716276,161.46061153099,154.206750486627,159.470106125676,1899554.71103324,0.0,1.0
2020-05-14,164.31,164.31,158.08,160.8,1574794,157.240357282224,157.240357282224,151.27841080381,153.881379410758,1645597.90255101,0.0,1.0
2020-05-15,169.87,170.09,162.53,163.82,1494418,162.561131346427,162.771665571989,155.536944002678,156.771440143473,1561608.13816568,0.0,1.0
2020-05-18,180.1,181.88,176.17,176.97,2694744,172.350972835059,174.054386114606,168.59006598752,169.355644989564,2815901.68257685,0.0,1.0
2020-05-19,179.91,185.48,178.3,179.23,2130629,172.169147822074,177.499491623802,170.628420080461,171.518405670337,2226423.65510305,0.0,1.0
2020-05-20,180.47,184.49,180.0,181.72,1798981,172.705053123505,176.552087608774,172.255275459804,173.901270314198,1879864.51582182,0.0,1.0
2020-05-21,176.41,180.58,175.85,180.29,1091094,168.819739688133,172.810320236286,168.283834386703,172.532797848045,1140150.39293139,0.0,1.0
2020-05-22,176.75,178.02,175.01,176.38,893065,169.145110764002,170.360467429746,167.479976434557,168.791030475557,933217.862680273,0.0,1.0
2020-05-26,177.43,182.79,176.57,182.31,1556702,169.795852915739,174.925232229431,168.972855488542,174.465884828205,1626692.47285484,0.0,1.0
2020-05-27,177.75,179.58,173.0,178.34,1749830,170.102084516556,171.853346483731,165.556459191923,170.666699030564,1828503.65052244,0.0,1.0
2020-05-28,177.94,181.55,176.95,178.66,1288634,170.283909529542,173.738584776263,169.336505514513,170.972930631381,1346571.93738096,0.0,1.0
2020-05-29,179.49,179.83,176.79,177.74,1846226,171.767218846001,172.09258992187,169.183389714104,170.092514779031,1929233.68595203,0.0,1.0
2020-06-01,181.68,182.83,179.18,179.69,1401455,173.862991364096,174.963511179533,171.470556982709,171.958613596512,1464465.45295424,0.0,1.0
2020-06-02,181.38,183.88,180.6,183.5,1549122,173.575899238329,175.968333619715,172.829459711337,175.604683593745,1618771.67045063,0.0,1.0
2020-06-03,189.11,189.35,181.15,182.47,2169681,180.973306345575,181.202980046188,173.355795275242,174.619000628614,2267231.46189583,0.0,1.0
2020-06-04,183.51,188.25,181.19,187.42,1780508,175.61425333127,180.150308918378,173.394074225344,179.356020703758,1860560.95608397,0.0,1.0
2020-06-05,189.4,190.7,185.28,187.75,2073826,181.250828733816,182.494894612137,177.308096873292,179.671822042101,2167066.75022622,0.0,1.0
2020-06-08,189.78,190.78,187.71,188.01,1230564,181.614478759787,182.571452512341,179.633543091999,179.920635217765,1285891.06724738,0.0,1.0
2020-06-09,185.45,188.69,185.14,188.19,1617768,177.470782411226,180.571377369502,177.174120547934,180.092890493225,1690504.04536348,0.0,1.0
2020-06-10,189.02,191.32,184.26,186.05,1769236,180.887178707845,183.088218338721,176.331983645686,178.044966662759,1848782.15863011,0.0,1.0
2020-06-11,175.42,183.55,173.88,183.0,2470269,168.058945554853,175.847790768403,166.583567740724,175.3208701205,2578467.84977336,0.195,1.0
2020-06-12,178.58,182.14,173.8,181.64,1467134,171.086344186442,174.496957834687,166.506924737393,174.017939063866,1531395.10324964,0.0,1.0
2020-06-15,180.02,180.75,172.7,174.21,1869581,172.465918246406,173.165285651805,165.453083441586,166.899720129466,1951469.45577471,0.0,1.0
2020-06-16,185.93,187.58,181.39,185.89,1989116,178.127920117511,179.70868206122,173.778429678456,178.089598615845,2076240.14043402,0.0,1.0
2020-06-17,180.97,187.1,180.51,187.1,2016707,173.376053910966,179.248824041232,172.935356641811,179.248824041232,2105039.63815799,0.0,1.0
2020-06-18,180.44,181.46,178.56,179.93,1433147,172.868294013896,173.845492306371,171.067183435609,172.379694867658,1495919.45796152,0.0,1.0
2020-06-19,176.08,184.25,176.0,183.72,2189070,168.691250332336,176.518417047552,168.614607329005,176.010657150482,2284952.21204792,0.0,1.0
2020-06-22,177.28,177.83,175.08,176.2,1785532,169.840895382307,170.36781603021,167.733212790694,168.806214837333,1863739.07325135,0.0,1.0
2020-06-23,177.21,179.46,176.24,179.17,1498342,169.773832754392,171.929417223087,168.844536338999,171.65158633601,1563970.02713677,0.0,1.0
2020-06-24,166.91,176.04,166.8,175.72,2338903,159.906046075479,168.652928830671,159.800661945898,168.346356817345,2441347.96220106,0.0,1.0
2020-06-25,167.56,167.81,164.43,166.58,2039691,160.528770477546,160.768279862957,157.530112972206,159.589893686737,2129030.34729096,0.0,1.0
2020-06-26,162.92,168.08,162.65,166.99,13427112,156.083476284327,161.0269499992,155.824806148083,159.98268907881,14015225.3083798,0.0,1.0
2020-06-29,166.57,166.83,161.91,163.86,2259538,159.58031331132,159.829403072147,155.115858367268,156.98403157347,2358506.74090199,0.0,1.0
2020-06-30,169.62,170.68,165.31,165.87,2159325,162.502327813329,163.517847607469,158.373186008851,158.909687032171,2253904.36819304,0.0,1.0
2020-07-01,171.49,173.68,169.72,170.0,2006129,164.293858016199,166.391960232395,162.598131567493,162.866382079153,2093998.31718651,0.0,1.0
2020-07-02,171.46,175.36,171.22,173.58,1516654,164.26511688995,168.001463302354,164.035187879956,166.296156478231,1583084.10065065,0.0,1.0
2020-07-06,171.07,174.96,169.85,174.27,1748088,163.89148224871,167.618248285697,162.722676447906,166.957202381964,1824655.00986921,0.0,1.0
2020-07-07,167.56,174.41,167.22,170.3,1726193,160.528770477546,167.091327637794,160.203037713388,163.153793341645,1801800.99940688,0.0,1.0
2020-07-08,168.42,170.08,166.51,168.2,1424996,161.352682763358,162.943025082484,159.522831058822,161.141914504197,1487411.44063891,0.0,1.0
2020-07-09,164.16,169.37,161.21,168.33,1985373,157.271442835963,162.262818427918,154.445232088119,161.26645938461,2072333.19541641,0.0,1.0
2020-07-10,164.54,164.95,162.09,162.88,1657878,157.635497101787,158.02829249386,155.288305124764,156.045154782661,1730493.77288326,0.0,1.0
2020-07-13,160.77,166.39,160.42,165.96,2152299,154.023695569796,159.407866553825,153.688382430222,158.995910410919,2246570.62635663,0.0,1.0
2020-07-14,163.05,163.16,158.33,160.62,1935652,156.20802116474,156.313405294321,151.68608396819,153.87998993855,2020434.39412854,0.0,1.0
2020-07-15,169.22,171.84,165.68,166.25,2642990,162.119112796672,164.629171155774,158.727659899259,159.273741297995,2758754.104218,0.0,1.0
2020-07-16,166.55,168.39,165.41,167.7,1246303,159.561152560487,161.323941637109,158.468989763016,160.662895733376,1300891.61001336,0.0,1.0
2020-07-17,171.88,172.33,166.88,167.92,1931687,164.66749265744,165.098609551179,159.877304949229,160.873663992537,2016295.72541499,0.0,1.0
2020-07-20,174.1,175.0,169.82,171.12,1657506,166.794335999885,167.656569787363,162.693935321657,163.939384125792,1730105.4791225,0.0,1.0
2020-07-21,174.05,176.07,173.18,174.86,1190676,166.746434122803,168.68166995692,165.912941461574,167.522444531533,1242828.1233731,0.0,1.0
2020-07-22,177.8,178.04,173.31,173.87,1508210,170.339074903961,170.569003913955,166.037486341988,166.573987365307,1574270.24980141,0.0,1.0
2020-07-23,174.99,179.47,174.19,176.93,966191,167.646989411947,171.938997598503,166.880559378633,169.505582242732,1008510.58335767,0.0,1.0
2020-07-24,172.63,174.06,171.13,173.8,999643,165.386020813671,166.756014498219,163.948964501208,166.506924737393,1043427.79541459,0.0,1.0
2020-07-27,174.29,174.96,171.58,173.25,1194548,166.976363132797,167.618248285697,164.380081394947,165.980004089489,1246869.71864646,0.0,1.0
2020-07-28,171.87,175.66,171.74,173.43,1363088,164.657912282023,168.288874564847,164.53336740161,166.152450846985,1422791.8434842,0.0,1.0
2020-07-29,177.36,177.8,173.24,173.58,1410347,169.917538385638,170.339074903961,165.970423714073,166.296156478231,1472120.80810807,0.0,1.0
2020-07-30,176.08,176.815,172.1,174.5,2051439,168.691250332336,169.395407925443,164.878260916601,167.177551016542,2141292.91476808,0.0,1.0
2020-07-31,178.02,178.2,173.59,177.17,2800011,170.549843163122,170.722289920618,166.305736853648,169.735511252726,2922652.69187759,0.0,1.0
2020-08-03,179.04,185.47,176.67,181.5,4521983,171.527041455597,177.687222848356,169.256492481905,173.883813808037,4720047.80966029,0.0,1.0
2020-08-04,174.23,180.42,172.62,179.0,2578726,166.918880880299,172.849133263063,165.376440438255,171.488719953931,2691675.3132451,0.0,1.0
2020-08-05,174.34,176.99,173.59,175.4,2070124,167.024265009879,169.563064495231,166.305736853648,168.03978480402,2160796.32584315,0.0,1.0
2020-08-06,176.5,177.5,173.51,174.32,1324585,169.093626099826,170.051663641468,166.229093850316,167.005104259046,1382602.39544441,0.0,1.0
2020-08-07,174.83,175.32,172.135,174.97,1541259,167.493703405284,167.963141800688,164.911792230558,167.627828661114,1608766.81028416,0.0,1.0
2020-08-10,170.26,175.3,168.9271,174.24,2160380,163.11547183998,167.943981049856,161.838503600725,166.928461255715,2255005.57764898,0.0,1.0
2020-08-11,170.93,173.87,168.82,171.63,1805671,163.75735699288,166.573987365307,161.735897780015,164.427983272029,1884760.1701548,0.0,1.0
2020-08-12,173.0,174.46,172.255,172.26,1707846,165.740494704079,167.139229514876,165.026756735556,165.031546923264,1782650.39287788,0.0,1.0
2020-08-13,173.4,174.79,172.14,172.4,1107060,166.123709720736,167.455381903618,164.916582418267,165.165672179094,1155549.70643687,0.0,1.0
2020-08-14,172.5,174.28,171.98,172.75,1195002,165.261475933258,166.966782757381,164.763296411604,165.500985318668,1247343.60404266,0.0,1.0
2020-08-17,172.27,174.6,171.98,173.02,1219155,165.04112729868,167.273354770706,164.763296411604,165.759655454912,1272554.51588084,0.0,1.0
2020-08-18,170.1,172.41,167.34,172.2,2387714,162.962185833317,165.17525255451,160.318002218385,164.974064670765,2492296.90509566,0.0,1.0
2020-08-19,169.45,172.11,168.51,172.11,1622571,162.33946143125,164.887841292017,161.438906142106,164.887841292017,1693640.31102467,0.0,1.0
2020-08-20,167.76,170.1,167.02,167.87,1794354,160.720377985874,162.962185833317,160.011430205059,160.825762115455,1872947.48066395,0.0,1.0
2020-08-21,168.18,168.65,166.35,167.96,1977940,161.122753753364,161.573031397936,159.369545052159,160.911985494203,2064574.6268041,0.0,1.0
2020-08-24,172.32,172.4,167.52,169.33,2269141,165.089029175762,165.165672179094,160.49044897588,162.224496926252,2368530.35645211,0.0,1.0
2020-08-25,173.89,174.57,172.31,172.84,2668642,166.59314811614,167.244613644457,165.079448800346,165.587208697416,2785529.67290401,0.0,1.0
2020-08-26,175.18,175.88,172.0,174.17,1874827,167.829016544859,168.499642824008,164.782457162437,166.8613986278,1956945.23284186,0.0,1.0
2020-08-27,174.63,176.24,173.78,175.75,1740095,167.302095896955,168.844536338999,166.48776398656,168.375097943595,1816311.9130149,0.0,1.0
2020-08-28,177.27,177.86,173.6,174.66,1440966,169.831315006891,170.396557156459,166.315317229064,167.330837023205,1504080.93354065,0.0,1.0
2020-08-31,176.62,178.21,176.33,178.21,1962899,169.208590604823,170.731870296034,168.930759717747,170.731870296034,2048874.82450385,0.0,1.0
2020-09-01,179.67,180.39,175.79,176.84,2126131,172.130605106831,172.820392136814,168.41341944526,169.419358863984,2219256.45664764,0.0,1.0
2020-09-02,184.85,185.26,178.42,180.04,2165720,177.093239572537,177.486034964611,170.933058179779,172.485078997239,2260579.47195677,0.0,1.0
2020-09-03,177.24,184.34,175.75,184.01,3336255,169.802573880641,176.6046404263,168.375097943595,176.288488037558,3482384.41082556,0.0,1.0
2020-09-04,172.56,178.89,169.575,176.89,2673439,165.318958185756,171.383335824351,162.459216123955,169.467260741067,2790536.78357712,0.0,1.0
2020-09-08,167.09,171.98,166.24,168.93,1990855,160.078492832974,164.763296411604,159.264160922578,161.841281909596,2078055.30938556,0.0,1.0
2020-09-09,169.15,170.94,165.99,169.13,1049178,162.238867489377,163.955731650217,159.207978803203,162.219684649591,1093871.40976943,0.195,1.0
2020-09-10,168.19,173.96,167.8148,169.95,1297768,161.318091179653,166.85234045789,160.958221105269,163.006181080814,1353050.97105891,0.0,1.0
2020-09-11,166.27,169.3636,164.57,169.09,1116059,159.476538560205,162.443740218291,157.845997178403,162.181318970019,1163601.44009487,0.0,1.0
2020-09-14,170.19,171.915,168.04,168.47,1017453,163.236375158245,164.89089508978,161.174219881259,161.586650936656,1060794.97233466,0.0,1.0
2020-09-15,173.15,175.49,171.46,171.5,1701838,166.07543544656,168.319827701512,164.45448548465,164.492851164222,1774333.74723753,0.0,1.0
2020-09-16,175.79,177.06,174.03,174.85,1438631,168.607570298301,169.825680624707,166.91948039714,167.705976828363,1499914.52366329,0.0,1.0
2020-09-17,181.48,181.64,173.52,173.94,2548428,174.065088217394,174.218550935681,166.4303179826,166.833157618104,2656987.21194676,0.0,1.0
2020-09-18,179.2,184.0,179.03,182.58,2692672,171.878244481799,176.482126030419,171.715190343619,175.120144405619,2807375.79008201,0.0,1.0
2020-09-21,175.56,176.57,171.63,176.16,1610599,168.386967640763,169.355701049952,164.617539622831,168.96245283434,1679208.10263199,0.0,1.0
2020-09-22,179.86,180.365,174.94,176.26,1361005,172.511278194735,172.995644899329,167.7922996074,169.05836703327,1418981.7724478,0.0,1.0
2020-09-23,174.78,180.2446,174.16,179.43,1308833,167.638836889112,172.880164203818,167.044168855749,172.098847139337,1364587.32346918,0.0,1.0
2020-09-24,172.43,175.5,171.73,174.0,1173899,165.384853214267,168.329419121405,164.71345382176,166.890706137462,1223905.33737547,0.0,1.0
2020-09-25,175.0,175.92,170.5,171.71,2402295,167.849848126757,168.732258756909,163.533709174926,164.694270981974,2504629.16524369,0.0,1.0
2020-09-28,178.56,180.1,176.805,177.47,1558144,171.26439360865,172.741472272166,169.581099417436,170.218928840318,1624518.59827767,0.0,1.0
2020-09-29,177.5,179.469,177.16,179.18,1020434,170.247703099997,172.13625367692,169.921594823636,171.859061642014,1063902.95846525,0.0,1.0
2020-09-30,177.58,180.65,175.55,178.02,1390654,170.32443445914,173.269000366278,168.37737622087,170.74645693443,1449893.77539511,0.0,1.0
2020-10-01,179.24,182.6,176.71,179.11,1118446,171.916610161371,175.139327245405,169.489980928453,171.791921702763,1166090.12271605,0.0,1.0
2020-10-02,178.43,180.15,175.2,175.93,1270355,171.139705150042,172.78942937163,168.041676524616,168.741850176802,1324470.21835917,0.0,1.0
2020-10-05,176.52,181.29,174.82,181.29,1239660,169.307743950487,173.882851239428,167.677202568684,173.882851239428,1292467.65738013,0.0,1.0
2020-10-06,174.92,180.21,174.52,176.9,1032125,167.773116767614,172.846977890988,167.389459971895,169.672217906419,1076091.97753695,0.0,1.0
2020-10-07,176.81,177.67,175.52,176.65,800008,169.585895127383,170.410757238177,168.348601961191,169.432432409095,834087.14134953,0.0,1.0
2020-10-08,181.55,181.69,177.45,177.46,1006439,174.132228156644,174.266508035146,170.199746000532,170.209337420425,1049311.79244793,0.0,1.0
2020-10-09,183.78,184.86,182.255,182.76,1073878,176.271114792774,177.306988141213,174.808423259098,175.292789963692,1119623.59273676,0.0,1.0
2020-10-12,183.14,184.935,181.86,184.48,1622763,175.657263919625,177.378923790411,174.429562173326,176.942514185281,1691890.27079453,0.0,1.0
2020-10-13,180.03,183.75,179.75,183.11,877093,172.674332332915,176.242340533095,172.405772575912,175.628489659946,914455.846776138,0.0,1.0
2020-10-14,177.19,181.31,175.75,180.58,1239360,169.950369083315,173.902034079214,168.569204618729,173.201860427028,1292154.87782992,0.0,1.0
2020-10-15,176.02,176.37,173.33,175.16,2271637,168.828172955839,169.163872652092,166.248081004633,168.003310845045,2368405.33033898,0.0,1.0
2020-10-16,177.06,179.94,176.84,176.88,1279454,169.825680624707,172.588009553878,169.614669387061,169.653035066633,1333956.82211705,0.0,1.0
2020-10-19,171.97,177.91,171.42,177.26,1308103,164.943647899191,170.640951315608,164.416119805078,170.017509022566,1363826.22656367,0.0,1.0
2020-10-20,174.3,176.65,172.13,172.82,1296708,167.17844873425,169.432432409095,165.097110617478,165.758918590093,1351945.81664817,0.0,1.0
2020-10-21,174.0,176.39,173.43,174.0,1136220,166.890706137462,169.183055491878,166.343995203563,166.890706137462,1184621.26846752,0.0,1.0
2020-10-22,175.92,176.86,170.95,174.55,1197758,168.732258756909,169.633852226847,163.965323070109,167.418234231574,1248780.69500372,0.0,1.0
2020-10-23,176.99,177.9,175.81,177.77,1340290,169.758540685456,170.631359895715,168.626753138087,170.506671437107,1397384.34450576,0.0,1.0
2020-10-26,168.8,174.55,167.72,174.55,1466531,161.903167793124,167.418234231574,160.867294444684,167.418234231574,1529003.02183287,0.0,1.0
2020-10-27,164.76,169.6,164.43,168.75,2361951,158.028234156369,162.67048138456,157.711717299901,161.855210693659,2462566.57133137,0.0,1.0
2020-10-28,159.1,163.25,158.41,162.0,2451257,152.599490496955,156.579929752532,151.937682524341,155.381002265912,2555676.87303505,0.0,1.0
2020-10-29,156.17,161.16,154.0,154.0,3398047,149.789204468318,154.575322994904,147.707866351546,147.707866351546,3542798.70751462,0.0,1.0
2020-10-30,157.74,157.81,153.33,155.33,3181079,151.295057391513,151.362197330763,147.065241218718,148.98352519731,3316588.19601431,0.0,1.0
2020-11-02,160.36,162.13,158.55,159.91,2756405,153.808009403467,155.505690724521,152.071962402842,153.376395508284,2873823.72032725,0.0,1.0
2020-11-03,165.9,166.33,161.26,162.1,2112162,159.121656024166,159.534087079563,154.671237193834,155.476916464842,2202136.93443954,0.0,1.0
2020-11-04,170.86,173.4795,168.12,169.0,2251358,163.879000291073,166.391472732033,161.250951240402,162.094996190983,2347262.47534324,0.0,1.0
2020-11-05,174.24,176.11,172.53,173.88,1371217,167.120900214893,168.914495734876,165.480767413197,166.775609098746,1429628.78833696,0.0,1.0
2020-11-06,173.88,174.98,172.25,173.89,1109474,166.775609098746,167.830665286971,165.212207656194,166.785200518639,1156735.92896775,0.0,1.0
2020-11-09,193.66,199.69,189.3,189.49,4822032,185.747437647016,191.531063842469,181.565578573687,181.747815551653,5027443.33353662,0.0,1.0
2020-11-10,193.47,196.02,191.43,193.45,2697667,185.56520066905,188.011012741754,183.608551010887,185.546017829264,2812583.56959301,0.0,1.0
2020-11-11,189.28,195.09,186.55,195.06,1974229,181.546395733901,187.119010691709,178.927938103123,187.09023643203,2058328.19544222,0.0,1.0
2020-11-12,184.43,188.7,181.82,188.7,1877698,176.894557085816,180.990093380109,174.391196493754,180.990093380109,1957685.11957097,0.0,1.0
2020-11-13,188.41,190.19,185.47,185.47,1854373,180.711942203213,182.41921494416,177.892064754684,177.892064754684,1933366.5095421,0.0,1.0
2020-11-16,189.94,194.25,189.3016,190.0,2239593,182.179429446836,186.313331420701,181.567113200869,182.236977966194,2334996.30398249,0.0,1.0
2020-11-17,189.83,190.26,185.71,188.79,1806454,182.073923828013,182.486354883411,178.122258832115,181.076416159146,1883406.23198697,0.0,1.0
2020-11-18,187.92,192.13,187.73,190.18,1254089,180.241962628458,184.279950403394,180.059725650492,182.409623524267,1307511.31114676,0.0,1.0
2020-11-19,190.55,191.76,184.5,187.44,1339408,182.764506060306,183.925067867354,176.961697025067,179.781574473596,1396464.77262814,0.0,1.0
2020-11-20,190.7,192.89,189.14,191.61,1494339,182.908377358701,185.008898315258,181.412115855399,183.78119656896,1557995.60094038,0.0,1.0
2020-11-23,192.15,193.67,189.5201,192.54,1328160,184.29913324318,185.757029066909,181.776685725531,184.673198619005,1384737.62469224,0.0,1.0
2020-11-24,198.83,199.04,192.3,193.83,1977247,190.706201731675,190.907621549427,184.443004541574,185.910491785196,2061474.75771735,0.0,1.0
2020-11-25,197.01,198.36,194.74,197.12,1306777,188.960563311157,190.255404996706,186.783310995456,189.066068929979,1362443.74095174,0.0,1.0
2020-11-27,197.03,198.0,195.78,198.0,679430,188.979746150943,189.91011388056,187.780818664323,189.91011388056,708372.699331896,0.0,1.0
2020-11-30,195.19,196.8,191.27,196.03,1575202,187.214924890639,188.759143493405,183.455088292599,188.020604161647,1642303.24350264,0.0,1.0
2020-12-01,195.98,198.73,195.53,197.29,1322411,187.972647062182,190.610287532746,187.541033166999,189.22912306816,1378743.72591171,0.0,1.0
2020-12-02,195.38,195.79,193.21,195.0,1131724,187.397161868605,187.790410084216,185.315823751833,187.032687912672,1179933.74560836,0.0,1.0
2020-12-03,195.75,197.375,193.87,195.29,920840,187.752044404644,189.31065013725,185.948857464768,187.310839089568,960066.403386345,0.0,1.0
2020-12-04,200.07,200.09,195.99,196.64,1124040,191.895537798402,191.914720638188,187.982238482075,188.605680775117,1171922.41872897,0.0,1.0
2020-12-07,199.23,200.345,198.25,198.88,977101,191.089858527393,192.159301845458,190.149899377884,190.75415883114,1018724.03763434,0.0,1.0
2020-12-08,198.58,198.7,196.7769,197.99,1264725,190.466416234351,190.581513273067,188.736987313452,189.900522460667,1318600.38880022,0.0,1.0
2020-12-09,195.66,199.0,195.35,199.0,1685596,187.665721625608,190.869255869855,187.368387608926,190.869255869855,1757399.86238913,0.0,1.0
2020-12-10,194.17,197.03,192.91,194.49,1352348,186.236600061557,188.979746150943,185.028081155044,186.543525498132,1409955.99722722,0.0,1.0
2020-12-11,192.06,194.7072,191.52,192.35,1109210,184.212810464143,186.751851138207,183.694873789923,184.490961641039,1156460.68296356,0.0,1.0
2020-12-14,191.88,196.55,191.78,193.3,1213260,184.04016490607,188.519357996081,183.94425070714,185.40214653087,1264943.05696159,0.0,1.0
2020-12-15,193.57,194.44,191.32,192.43,1822441,185.661114867979,186.495568398667,183.503045392064,184.567693000182,1900074.25421769,0.0,1.0
2020-12-16,194.67,195.475,192.04,193.37,1134175,186.903203744117,187.676086463663,184.378133492682,185.655070159758,1181305.84616557,0.195,1.0
2020-12-17,195.42,197.46,195.32,195.35,1353538,187.623280812017,189.581890436705,187.527270536297,187.556073619013,1409784.51509445,0.0,1.0
2020-12-18,196.33,197.31,193.56,195.01,2580572,188.496974321069,189.437875023125,185.837489683626,187.229638681565,2687808.13371056,0.0,1.0
2020-12-21,200.42,209.66,199.99,203.89,3786438,192.423794598017,201.295144074545,192.010950412421,195.755351165501,3943784.1122785,0.0,1.0
2020-12-22,197.83,200.78,196.875,200.52,2219684,189.937128456869,192.769431590609,189.020230323743,192.519804873737,2311923.36794602,0.0,1.0
2020-12-23,200.26,200.92,196.92,198.76,1332930,192.270178156865,192.903845976617,189.063434947817,190.830024021065,1388320.14594703,0.0,1.0
2020-12-24,205.55,205.92,200.19,200.19,954126,197.349121742453,197.704359762617,192.202970963861,192.202970963861,993774.877579358,0.0,1.0
2020-12-28,208.98,209.89,206.379,206.48,2014090,200.642274199649,201.515967708701,198.145046928172,198.242017306649,2097785.8722892,0.0,1.0
2020-12-29,209.77,211.12,208.57,210.0,2663180,201.400755377837,202.696894100057,200.248632069197,201.621579011993,2773848.92401191,0.0,1.0
2020-12-30,210.14,213.4,210.02,210.73,1555139,201.755993398001,204.885928386473,201.640781067137,202.322454024749,1619763.08091791,0.0,1.0
2020-12-31,215.42,215.7,209.7301,210.08,1226304,206.825335956017,207.094164728033,201.362447277825,201.698387232569,1277263.28333477,0.0,1.0
2021-01-04,207.22,215.51,204.04,215.08,2141427,198.952493346977,206.911745204165,195.899366579081,206.498901018569,2230414.38423241,0.0,1.0
2021-01-05,205.36,209.3,205.11,207.0,1228468,197.166702218585,200.949507081953,196.926676529285,198.741270740393,1279517.20874408,0.0,1.0
2021-01-06,207.33,212.28,205.08,205.86,1485442,199.058104650269,203.810613298409,196.897873446569,197.646753597185,1547169.80954427,0.0,1.0
2021-01-07,208.12,210.43,207.18,207.83,1088986,199.816585828457,202.034423197589,198.914089236689,199.538156028869,1134239.00914097,0.0,1.0
2021-01-08,206.32,210.39,205.045,208.12,1533464,198.088400865497,201.996019087301,196.864269850067,199.816585828457,1597187.37239353,0.0,1.0
2021-01-11,201.27,205.45,200.72,203.98,1188006,193.239881941637,197.253111466733,192.711825425177,195.841760413649,1237373.80305488,0.0,1.0
2021-01-12,200.54,202.1,197.36,200.89,1243039,192.539006928881,194.036767230113,189.485880160985,192.875042893901,1294693.70927044,0.0,1.0
2021-01-13,199.05,201.96,198.95,200.74,1154628,191.108453820653,193.902352844105,191.012443544933,192.731027480321,1202608.77426011,0.0,1.0
2021-01-14,194.0,200.18,193.54,200.12,2147732,186.259934896794,192.193369936289,185.818287628481,192.135763770857,2236981.38964169,0.0,1.0
2021-01-15,191.38,193.73,189.18,192.96,1993142,183.74446567293,186.000707152349,181.63223960709,185.261428029306,2075967.37438061,0.0,1.0
2021-01-19,187.75,193.62,187.68,192.4,2044227,180.259292664294,185.895095849058,180.19208547129,184.723770485274,2129175.22074591,0.0,1.0
2021-01-20,190.74,192.5,187.62,189.47,2745068,183.129999908322,184.819780760994,180.134479305858,181.910669406678,2859139.79458374,0.0,1.0
2021-01-21,189.26,191.8945,189.06,191.11,1469275,181.709047827666,184.238438541509,181.517027276226,183.485237928486,1530330.98695079,0.0,1.0
2021-01-22,187.52,188.98,186.09,187.39,2056857,180.038469030138,181.44021905565,178.665522087342,179.913655671702,2142330.06266808,0.0,1.0
2021-01-25,185.08,188.41,182.5,186.89,1835920,177.69581830257,180.892960484046,175.218753188994,179.433604293102,1912211.98588603,0.0,1.0
2021-01-26,186.34,188.71,184.85,185.77,2015317,178.905547776642,181.180991311206,177.474994668414,178.358289205038,2099063.86049494,0.0,1.0
2021-01-27,177.58,183.24,176.245,183.24,3043645,170.49504762357,175.929229229322,169.213310442708,175.929229229322,3170124.2155334,0.0,1.0
2021-01-28,182.25,185.06,179.57,179.57,2632974,174.978727499694,177.676616247426,172.405652110398,172.405652110398,2742387.70824779,0.0,1.0
2021-01-29,176.52,183.14,175.59,182.3,2633422,169.477338700938,175.833218953602,168.584443136742,175.026732637554,2742854.32496839,0.0,1.0
2021-02-01,182.91,183.03,178.51,178.51,1665703,175.612395319446,175.72760765031,171.387943187766,171.387943187766,1734921.58782862,0.0,1.0
2021-02-02,190.77,192.645,185.445,185.9,1785674,183.158802991038,184.958995660788,178.046255808948,178.483102563474,1859878.00431666,0.0,1.0
2021-02-03,194.01,194.91,188.81,190.5,2219227,186.269535924365,187.133628405845,181.277001586926,182.899575246594,2311447.3772288,0.0,1.0
2021-02-04,197.88,199.72,195.01,195.52,1686091,189.985133594729,191.751722667977,187.229638681565,187.719291087737,1756156.81483647,0.0,1.0
2021-02-05,198.27,200.79,197.03,199.02,1480527,190.359573670037,192.779032618181,189.169046251109,191.079650737937,1542050.56583505,0.0,1.0
2021-02-08,200.33,206.85,196.6341,202.25,3426397,192.337385349869,198.597255326813,188.788941569534,194.180782643693,3568781.54375133,0.0,1.0
2021-02-09,203.28,204.91,197.6,197.6,1567822,195.169688483609,196.734655977845,189.716304822713,189.716304822713,1632973.12526461,0.0,1.0
2021-02-10,202.23,204.955,201.82,203.74,1869055,194.161580588549,196.777860601919,193.767938458097,195.611335751921,1946723.91677209,0.0,1.0
2021-02-11,199.64,202.91,198.45,201.73,1697101,191.674914447401,194.814450463445,190.532392166333,193.681529209949,1767624.33736719,0.0,1.0
2021-02-12,197.18,199.135,195.31,197.57,1639044,189.313061664689,191.190062555015,187.517669508725,189.687501739997,1707154.76828761,0.0,1.0
2021-02-16,196.7,198.4,194.38,198.07,1519297,188.852212341233,190.484387028473,186.624773944529,190.167553118597,1582431.66015986,0.0,1.0
2021-02-17,192.85,196.0,192.1605,196.0,2267428,185.155816726014,188.180140411193,184.493825874924,188.180140411193,2361651.37845526,0.0,1.0
2021-02-18,193.72,196.1961,190.58,191.74,1323292,185.991106124778,188.36841656188,182.97638346717,184.090102665522,1378281.63712313,0.0,1.0
2021-02-19,194.18,196.14,193.2,194.51,2018769,186.43275339309,188.314554797201,185.491852691034,186.749587302965,2102659.30897596,0.0,1.0
2021-02-22,196.06,199.08,191.09,192.34,2459480,188.237746576625,191.137256903369,183.466035873342,184.666164319842,2561684.13386584,0.0,1.0
2021-02-23,197.9,200.19,193.49,196.39,2479791,190.004335649873,192.202970963861,185.770282490622,188.554580486501,2582839.16112484,0.0,1.0
2021-02-24,204.27,205.88,196.67,197.82,1766739,196.120190213237,197.665955652329,188.823409258517,189.927527429297,1840156.15698522,0.0,1.0
2021-02-25,199.39,204.3,197.88,203.17,2196175,191.434888758101,196.148993295953,189.985133594729,195.064077180317,2287437.4472217,0.0,1.0
2021-02-26,197.99,201.46,196.0,200.5,1540904,190.090744898021,193.422301465505,188.180140411193,192.500602818593,1604936.54293201,0.0,1.0
2021-03-01,202.18,202.6884,199.43,201.18,1818090,194.113575450689,194.60169169245,191.473292868389,193.153472693489,1893641.05702838,0.0,1.0
2021-03-02,202.1,205.34,201.32,202.14,1956229,194.036767230113,197.147500163441,193.287887079497,194.075171340401,2037520.44802488,0.0,1.0
2021-03-03,200.79,202.66,200.615,201.38,1242306,192.779032618181,194.574424774145,192.611014635671,193.345493244929,1293930.24932357,0.0,1.0
2021-03-04,194.54,201.14,192.66,200.54,2155677,186.778390385681,193.115068583201,184.973397202146,192.539006928881,2245256.54554602,0.0,1.0
2021-03-05,198.29,198.99,192.79,196.72,1529267,190.378775725181,191.050847655221,185.098210560582,188.871414396377,1592815.96530349,0.0,1.0
2021-03-08,203.33,207.64,198.42,199.16,2311165,195.217693621469,199.355736505001,190.503589083617,191.214065123945,2407205.87735865,0.0,1.0
2021-03-09,205.17,210.28,205.06,205.74,1686820,196.984282694717,201.890407784009,196.878671391425,197.531541266321,1756916.10856261,0.0,1.0
2021-03-10,209.56,210.25,205.1,206.05,1706642,201.199133798825,201.861604701293,196.917075501713,197.829173121053,1777561.81533863,0.0,1.0
2021-03-11,209.86,213.0,209.49,210.93,2419796,201.674384663639,204.691908574074,201.318816559543,202.702649180889,2518011.3449061,0.195,1.0
2021-03-12,215.06,215.16,209.04,209.37,1671524,206.671558018499,206.767657506092,200.886368865373,201.203497174431,1739368.27537645,0.0,1.0
2021-03-15,215.55,216.49,212.97,214.21,1130610,207.142445507707,208.045780691085,204.663078727796,205.854712373955,1176499.50932404,0.0,1.0
2021-03-16,215.43,216.29,212.34,216.29,1279335,207.027126122595,207.853581715899,204.057651955957,207.853581715899,1331261.00048741,0.0,1.0
2021-03-17,212.47,216.39,211.83,215.82,1365774,204.182581289828,207.949681203492,203.56754456923,207.401914124209,1421208.41036922,0.0,1.0
2021-03-18,206.0,211.94,205.9,211.08,2106227,197.964944442531,203.673254005583,197.868844954938,202.846798412279,2191715.12017854,0.0,1.0
2021-03-19,205.47,207.88,204.54,206.25,3603292,197.455617158286,199.771614809288,196.561891923667,198.205193161515,3749543.40572899,0.0,1.0
2021-03-22,203.87,206.13,203.23,204.65,1956245,195.918025356791,198.089873776403,195.302988636192,196.66760136002,2035645.60955379,0.0,1.0
2021-03-23,200.81,203.8,199.81,203.0,1600526,192.977381036431,195.850755715475,192.016386160496,195.081959814727,1665488.58904518,0.0,1.0
2021-03-24,201.67,203.97,201.37,201.45,1099319,193.803836629734,196.014124844384,193.515538166954,193.592417757029,1143938.4616186,0.0,1.0
2021-03-25,205.07,205.2,199.68,200.51,1579140,197.071219207912,197.196148541784,191.891456826625,192.68908257365,1643234.56820121,0.0,1.0
2021-03-26,209.17,209.49,204.795,206.33,1326042,201.011298199244,201.318816559543,196.80694561703,198.28207275159,1379863.75703653,0.0,1.0
2021-03-29,205.51,208.24,202.42,208.1,1565714,197.494056953323,200.117572964625,194.524582786685,199.983033681994,1629263.63002432,0.0,1.0
2021-03-30,204.39,206.11,203.845,205.75,1515761,196.417742692277,198.070653878884,195.894000484892,197.724695723548,1577283.12393533,0.0,1.0
2021-03-31,201.58,205.35,201.49,204.31,1506643,193.7173470909,197.340297773174,193.630857552066,196.340863102202,1567795.04004609,0.0,1.0
2021-04-01,207.97,208.07,202.3706,202.93,1144800,199.858104348123,199.954203835716,194.477109639814,195.014690173412,1191265.45694286,0.0,1.0
2021-04-05,209.91,210.955,206.74,209.29,1074514,201.722434407436,202.726674052787,198.676080650723,201.126617584356,1118126.66946322,0.0,1.0
2021-04-06,208.28,208.98,207.47,208.4,734203,200.156012759662,200.828709172817,199.377606910155,200.271332144774,764003.033092086,0.0,1.0
2021-04-07,209.68,210.96,208.785,208.95,976994,201.501405585971,202.731479027167,200.641315172009,200.799879326538,1016648.50090883,0.0,1.0
2021-04-08,212.81,213.29,209.94,209.94,922244,204.509319547646,204.970597088095,201.751264253714,201.751264253714,959676.292865838,0.0,1.0
2021-04-09,213.3,213.53,210.94,212.79,745664,204.980207036854,205.201235858319,202.712259129648,204.490099650127,775929.215309085,0.0,1.0
2021-04-12,214.46,215.13,212.48,213.28,1008863,206.094961092938,206.738827659814,204.192191238588,204.960987139335,1049811.00863709,0.0,1.0
2021-04-13,213.65,215.5,212.565,213.05,759582,205.316555243431,207.09439576391,204.273875803042,204.73995831787,790412.122917167,0.0,1.0
2021-04-14,213.39,216.15,213.0,213.83,1108971,205.066696575688,207.719042433268,204.691908574074,205.489534321099,1153982.21964656,0.0,1.0
2021-04-15,217.64,219.14,215.21,215.21,1169293,209.15092479841,210.592417112312,206.815707249889,206.815707249889,1216752.58555651,0.0,1.0
2021-04-16,217.8,220.25,217.2,219.05,973782,209.30468397856,211.6591214246,208.728087052999,210.505927573478,1013306.13137031,0.0,1.0
2021-04-19,215.9,218.03,214.71,217.46,598869,207.478793714284,209.525712800025,206.335209811922,208.977945720742,623176.059515998,0.0,1.0
2021-04-20,213.03,215.34,212.12,214.88,843327,204.720738420352,206.940636583761,203.846233083251,206.498578940831,877556.187986766,0.0,1.0
2021-04-21,215.17,216.385,213.45,213.81,756157,206.777267454852,207.944876229112,205.124356268244,205.470314423581,786848.108076119,0.0,1.0
2021-04-22,216.18,217.88,213.54,214.83,894030,207.747872279546,209.381563568635,205.210845807078,206.450529197034,930317.135281817,0.0,1.0
2021-04-23,216.92,219.735,215.1,215.92,923827,208.459008487737,211.164209063493,206.709997813536,207.498013611803,961323.544104781,0.0,1.0
2021-04-26,218.36,220.81,216.34,217.67,934030,209.842841109083,212.197278555123,207.901631459695,209.179754644688,971940.666272135,0.0,1.0
2021-04-27,216.5,218.68,215.83,218.21,729996,208.055390639845,210.150359469382,207.411524072969,209.698691877693,759625.278220178,0.0,1.0
2021-04-28,217.87,219.99,217.03,217.03,583326,209.371953619875,211.409262756857,208.56471792409,208.56471792409,607002.195961436,0.0,1.0
2021-04-29,219.24,219.64,216.54,219.23,619196,210.688516599906,211.07291455028,208.093830434882,210.678906651146,644328.097377,0.0,1.0
2021-04-30,214.63,217.735,213.86,217.2,1023121,206.258330221847,209.242219311624,205.518364167377,208.728087052999,1064647.71625859,0.0,1.0
2021-05-03,212.47,216.75,211.94,215.78,1253616,204.182581289828,208.295639358828,203.673254005583,207.363474329172,1304498.11064892,0.0,1.0
2021-05-04,205.5,210.12,203.93,210.06,1740859,197.484447004564,201.924243331382,195.975685049347,201.866583638826,1811517.46340679,0.0,1.0
2021-05-05,200.25,207.25,199.8,207.25,1596500,192.439223905907,199.16618803745,192.006776211737,199.16618803745,1661299.18065101,0.0,1.0
2021-05-06,200.88,201.16,197.42,200.94,1819050,193.044650677746,193.313729243008,189.719608407012,193.102310370302,1892882.10119838,0.0,1.0
2021-05-07,201.41,202.84,200.36,201.61,1360558,193.553977961991,194.928200634578,192.54493334226,193.746176937178,1415780.70192808,0.0,1.0
2021-05-10,195.31,201.9785,195.23,201.75,1552548,187.69190921879,194.10030354896,187.615029628715,193.880716219809,1615563.24479885,0.0,1.0
2021-05-11,195.06,196.58,191.11,193.25,1937673,187.451660499807,188.912372711227,183.655730739865,185.712259774365,2016319.80411499,0.0,1.0
2021-05-12,194.93,196.67,192.5,193.49,2046668,187.326731165935,188.998862250061,184.991513617414,185.942898544589,2129738.72312223,0.0,1.0
2021-05-13,196.68,198.34,194.63,196.0,1523343,189.008472198821,190.603723692872,187.038432703155,188.354995683185,1585172.86423454,0.0,1.0
2021-05-14,198.93,200.25,197.31,198.02,1229351,191.170710669674,192.439223905907,189.61389897066,190.296205332573,1279248.23616191,0.0,1.0
2021-05-17,196.81,198.13,195.44,197.37,960713,189.133401532692,190.401914768926,187.816838552662,189.671558663216,999706.683207501,0.0,1.0
2021-05-18,195.56,198.16,195.34,197.43,1388042,187.932157937774,190.430744615204,187.720739065068,189.729218355772,1444380.23007152,0.0,1.0
2021-05-19,194.77,194.85,190.95,192.09,1747854,187.172971985786,187.24985157586,183.501971559715,184.597505718281,1818796.37838872,0.0,1.0
2021-05-20,195.46,197.97,194.83,195.63,1606040,187.83605845018,190.248155588776,187.230631678342,187.999427579089,1671226.3927922,0.0,1.0
2021-05-21,193.6,197.23,193.47,196.29,1894542,186.048607980942,189.537019380585,185.923678647071,188.633684197206,1971438.19123641,0.0,1.0
2021-05-24,195.25,196.0963,194.46,195.13,2180371,187.634249526234,188.447539489738,186.875063574246,187.518930141122,2268868.49722219,0.0,1.0
2021-05-25,195.11,196.2,193.77,195.24,2013656,187.499710243603,188.547194658372,186.211977109851,187.624639577475,2095386.82299593,0.0,1.0
2021-05-26,192.81,195.57,192.19,194.58,1747765,185.289422028954,187.941767886533,184.693605205874,186.990382959358,1818703.76603226,0.0,1.0
2021-05-27,193.21,195.3705,192.79,194.0,2154879,185.673819979328,187.750049408784,185.270202131435,186.433005931316,2242341.82092205,0.0,1.0
2021-05-28,193.71,194.945,192.68,194.0,1638717,186.154317417295,187.341146089074,185.164492695082,186.433005931316,1705229.69584646,0.0,1.0
2021-06-01,193.67,195.99,193.25,195.38,1220436,186.115877622257,188.345385734426,185.712259774365,187.759178860106,1269971.39169245,0.0,1.0
2021-06-02,196.0,197.75,194.08,194.67,2119105,188.354995683185,190.036736716071,186.509885521391,187.076872498192,2205115.81598087,0.0,1.0
2021-06-03,193.43,194.91,192.24,193.92,1447820,185.885238852033,187.307511268416,184.741654949671,186.356126341241,1506584.51596,0.0,1.0
2021-06-04,194.2,195.82,193.63,194.73,875840,186.625204906503,188.182016605517,186.07743782722,187.134532190748,911388.834563971,0.0,1.0
2021-06-07,191.2,195.12,190.71,194.52,1270507,183.742220278699,187.509320192363,183.271332789491,186.932723266802,1322074.68719785,0.0,1.0
2021-06-08,191.5,193.2,191.32,191.78,1670866,184.030518741479,185.664210030568,183.857539663811,184.299597306741,1738683.56829166,0.0,1.0
2021-06-09,191.95,193.95,191.82,192.41,1281922,184.46296643565,186.384956187519,184.338037101778,184.90502407858,1333953.00235421,0.0,1.0
2021-06-10,191.67,192.89,191.07,192.0,1300273,184.381281871196,185.554888402645,183.804098331139,184.698732818227,1351673.68065106,0.195,1.0
2021-06-11,193.5,194.29,191.9,192.04,1155222,186.141691668369,186.901649996111,184.602535561551,184.737211720897,1200888.71545367,0.0,1.0
2021-06-14,192.21,193.63,190.62,193.5,2795075,184.900747057247,186.266748102048,183.371210676096,186.141691668369,2905566.22566628,0.0,1.0
2021-06-15,194.35,195.14,191.11,192.86,1444637,186.959368350117,187.719326677858,183.842577233809,185.526029225642,1501744.48826878,0.0,1.0
2021-06-16,191.95,195.5,191.11,194.72,1406515,184.650634189889,188.065636801892,183.842577233809,187.315298199818,1462115.49954581,0.0,1.0
2021-06-17,193.27,196.4,191.7,191.85,1741382,185.920437978014,188.931412111978,184.410141048198,184.554436933213,1810220.02099521,0.0,1.0
2021-06-18,190.83,194.055,190.645,191.59,2102561,183.573224915116,186.675586442922,183.395259990265,184.304324065855,2185676.67379341,0.0,1.0
2021-06-21,193.68,194.82,190.26,191.76,1296694,186.314846730386,187.411495456495,183.024900552062,184.467859402204,1347953.2003342,0.0,1.0
2021-06-22,193.56,194.41,191.87,193.88,1110334,186.199410022375,187.017086704122,184.573676384548,186.507241243739,1154226.26212497,0.0,1.0
2021-06-23,190.79,193.76,190.41,193.76,1343988,183.534746012445,186.391804535727,183.169196437076,186.391804535727,1397116.76448781,0.0,1.0
2021-06-24,191.51,193.13,190.52,192.72,1776736,184.227366260514,185.785761818667,183.27501341942,185.391353066295,1846971.58878577,0.0,1.0
2021-06-25,192.23,192.75,191.045,191.9,2180723,184.919986508582,185.420212243298,183.78004901697,184.602535561551,2266928.47109063,0.0,1.0
2021-06-28,189.63,193.64,188.12,192.95,1301310,182.418857835002,186.276367827716,180.966279259192,185.61260675665,1352751.67397003,0.0,1.0
2021-06-29,187.52,190.78,187.41,189.97,1315645,180.389095719135,183.525126286778,180.283278736791,182.745928507701,1367653.34632048,0.0,1.0
2021-06-30,187.54,188.715,186.8,188.16,1356908,180.40833517047,181.538652936415,179.696475471067,181.004758161862,1410547.50092086,0.0,1.0
2021-07-01,192.21,192.565,187.67,187.89,1526448,184.900747057247,185.242247318447,180.533391604149,180.745025568837,1586789.53303072,0.0,1.0
2021-07-02,193.36,193.79,192.52,193.02,1067067,186.007015509023,186.42066371273,185.198958552943,185.679944836324,1109248.8880345,0.0,1.0
2021-07-06,192.85,193.99,191.55,192.96,1809405,185.516409499974,186.613058226082,184.265845163184,185.622226482318,1880932.01669068,0.0,1.0
2021-07-07,192.0,193.79,191.82,193.29,1241171,184.698732818227,186.42066371273,184.52557775621,185.939677429349,1290235.33818464,0.0,1.0
2021-07-08,188.12,189.865,187.6,189.32,1437096,180.966279259192,182.644921388191,180.466053524476,182.120646339306,1493905.3873832,0.0,1.0
2021-07-09,190.37,193.82,189.73,190.08,1838390,183.130717534405,186.449522889733,182.515055091678,182.851745490045,1911062.81355693,0.0,1.0
2021-07-12,189.6,189.935,188.32,189.3,1732276,182.389998657999,182.712259467864,181.158673772544,182.101406887971,1800754.05458969,0.0,1.0
2021-07-13,191.1,192.59,188.9,189.09,1974106,183.832957508141,185.266296632616,181.716617861266,181.899392648951,2052143.75982225,0.0,1.0
2021-07-14,193.02,193.77,191.72,192.46,2938457,185.679944836324,186.401424261395,184.429380499534,185.141240198937,3054616.21415262,0.0,1.0
2021-07-15,195.16,196.63,192.24,192.3,2551900,187.738566129193,189.152665802333,184.92960623425,184.987324588255,2652778.35166419,0.0,1.0
2021-07-16,194.73,196.88,194.67,195.93,1466788,187.324917925486,189.393158944023,187.26719957148,188.4792850056,1524771.13244281,0.0,1.0
2021-07-19,186.05,192.24,184.38,192.19,2413021,178.974996045995,184.92960623425,177.368501859503,184.881507605912,2508409.36984642,0.0,1.0
2021-07-20,188.75,190.425,186.33,186.62,1452401,181.572321976252,183.183626025577,179.244348364689,179.523320409049,1509815.40449681,0.0,1.0
2021-07-21,191.81,191.99,188.6,189.68,1172370,184.515958030542,184.689113092559,181.428026091237,182.46695646334,1218714.58761728,0.0,1.0
2021-07-22,191.07,192.93,189.85,192.13,1090146,183.804098331139,185.593367305315,182.630491799689,184.823789251906,1133240.21668298,0.0,1.0
2021-07-23,193.03,194.3,192.13,192.66,963190,185.689564561991,186.911269721779,184.823789251906,185.333634712289,1001265.55920664,0.0,1.0
2021-07-26,191.12,192.96,190.395,192.33,1272618,183.852196959477,185.622226482318,183.154766848574,185.016183765258,1322925.45959409,0.0,1.0
2021-07-27,192.7,195.355,190.18,190.18,1761184,185.37211361496,187.926150779712,182.947942746721,182.947942746721,1830804.8075933,0.0,1.0
2021-07-28,191.62,194.17,190.905,193.0,1679069,184.333183242857,186.7862132881,183.645372857623,185.660705384988,1745443.74550353,0.0,1.0
2021-07-29,193.27,195.21,192.91,193.06,1431623,185.920437978014,187.786664757532,185.57412785398,185.718423738994,1488216.03595146,0.0,1.0
2021-07-30,193.41,194.8961,191.66,192.28,2135554,186.055114137361,187.484701568825,184.371662145528,184.96808513692,2219973.90963982,0.0,1.0
2021-08-02,171.79,195.375,170.62,194.06,8546928,165.257267243975,187.945390231047,164.131759340864,186.680396305756,8884793.90714075,0.0,1.0
2021-08-03,169.57,176.48,164.79,174.48,7111151,163.121688145764,169.768918582087,158.523459276644,167.844973448564,7392259.66072932,0.0,1.0
2021-08-04,165.44,169.87,164.04,168.12,4024209,159.148741445039,163.410279915793,157.801979851573,161.72682792396,4183288.73301155,0.0,1.0
2021-08-05,170.3,170.555,165.95,166.04,2596511,163.8239281195,164.069231124024,159.639347454087,159.725924985096,2699152.85499351,0.0,1.0
2021-08-06,176.24,179.27,170.88,172.0,3401407,169.538045166064,172.452822043352,164.381872208222,165.459281482995,3535866.94415887,0.0,1.0
2021-08-09,173.84,177.35,172.75,176.28,3213032,167.229311005836,170.605834715169,166.180760908066,169.576524068735,3340045.35162205,0.0,1.0
2021-08-10,169.75,174.67,169.26,173.67,4329369,163.294843207781,168.027748236248,162.823476650068,167.065775669487,4500511.9164411,0.0,1.0
2021-08-11,169.56,171.54,168.33,170.87,4280707,163.112068420097,165.016774102285,161.92884216298,164.372252482554,4449926.27431221,0.0,1.0
2021-08-12,167.84,170.17,166.44,170.0,3321946,161.457475605267,163.698871685821,160.1107140118,163.535336349472,3453264.79650355,0.0,1.0
2021-08-13,171.41,172.0,166.16,167.96,3108805,164.891717668606,165.459281482995,159.841361693107,161.572912313278,3231698.18705489,0.0,1.0
2021-08-16,168.12,170.7718,167.41,170.43,2186217,161.72682792396,164.277786776498,161.043827401559,163.948984553179,2272639.65266673,0.0,1.0
2021-08-17,167.2,168.67,166.67,166.84,3655786,160.841813162539,162.255912835679,160.331967702156,160.495503038505,3800301.71994084,0.0,1.0
2021-08-18,166.34,168.86,165.82,166.81,2448771,160.014516755124,162.438687623363,159.514291020408,160.466643861502,2545572.59178772,0.0,1.0
2021-08-19,163.0,166.1899,162.5,165.0,3746662,156.801528382141,159.870124672853,156.32054209876,158.725473515664,3894770.11035026,0.0,1.0
2021-08-20,163.06,164.1,162.215,162.75,3806576,156.859246736146,157.859698205578,156.046379917233,156.56103524045,3957052.55173184,0.0,1.0
2021-08-23,165.85,166.62,164.56,164.67,2170422,159.543150197411,160.283869073817,158.302205586289,158.408022568632,2256220.26551812,0.0,1.0
2021-08-24,167.3,168.13,166.2,166.2,2185396,160.938010419215,161.736447649627,159.879840595778,159.879840595778,2271786.19797544,0.0,1.0
2021-08-25,165.25,168.0,165.18,168.0,1596909,158.965966657354,161.611391215948,158.898628577681,161.611391215948,1660035.90453298,0.0,1.0
2021-08-26,161.71,164.32,161.61,163.98,1817651,155.560583771018,158.071332170266,155.464386514342,157.744261497567,1889503.98670824,0.0,1.0
2021-08-27,164.14,164.43,160.62,161.35,2340598,157.898177108249,158.17714915261,154.512033673248,155.214273646984,2433123.43914279,0.0,1.0
2021-08-30,161.3,166.09,161.04,164.78,2308199,155.166175018646,159.774023613434,154.916062151288,158.513839550976,2399443.68452248,0.0,1.0
2021-08-31,162.64,163.685,161.05,161.92,2064427,156.455218258106,157.460479590372,154.925681876955,155.762598010038,2146035.21070224,0.0,1.0
2021-09-01,162.51,165.58,162.46,163.13,2102388,156.330161824427,159.283417604385,156.282063196089,156.926584815819,2185496.83498514,0.0,1.0
2021-09-02,158.59,163.14,158.44,162.46,3078750,152.559229362722,156.936204541487,152.414933477708,156.282063196089,3200455.09235711,0.0,1.0
2021-09-03,158.01,159.61,156.98,158.5,2691689,152.001285274,153.540441380819,151.010453530236,152.472651831713,2798093.3064041,0.0,1.0
2021-09-07,158.61,160.32,157.52,158.55,1647136,152.578468814057,154.223441903219,151.529918716287,152.520750460051,1712248.4121818,0.0,1.0
2021-09-08,170.02,170.6,160.158,160.35,5849024,163.554575800807,164.112519889529,154.067602347404,154.252301080222,6080239.91753763,0.0,1.0
2021-09-09,172.08,175.73,169.97,170.2,5800679,165.776732430026,169.293033414275,163.74402145009,163.965596580605,6021236.0787201,0.25,1.0
2021-09-10,166.37,173.89,164.66,173.06,3786999,160.275888972475,167.520432370161,158.628526045607,166.720835160044,3930990.66658866,0.0,1.0
2021-09-13,164.77,168.0,163.83,167.26,2365752,158.734496760201,161.846182288729,157.82892883549,161.133288390552,2455704.11596715,0.0,1.0
2021-09-14,162.11,165.22,161.87,165.22,2448375,156.171932207296,159.168013319903,155.940723375455,159.168013319903,2541468.6598304,0.0,1.0
2021-09-15,165.47,165.82,160.78,162.2,2601910,159.408855853071,159.746035399506,154.890649930844,156.258635519237,2700841.4645221,0.0,1.0
2021-09-16,163.99,166.3,163.34,164.79,1833594,157.983068056718,160.208453063188,157.356877470482,158.753764162855,1903312.06855692,0.0,1.0
2021-09-17,162.03,163.88,161.03,163.49,2129283,156.094862596683,157.877097342124,155.131492464012,157.501382990382,2210243.94237387,0.0,1.0
2021-09-20,160.12,160.46,157.32,159.2,1705113,154.254825643281,154.582371488389,151.557389271802,153.368525121224,1769945.882869,0.0,1.0
2021-09-21,156.58,160.85,156.5,160.81,1733867,150.844495373626,154.958085840131,150.767425763012,154.919551034824,1799793.18560847,0.0,1.0
2021-09-22,161.13,162.005,157.19,158.51,1604371,155.227829477279,156.070778343366,151.432151154555,152.703799729681,1665373.40694981,0.0,1.0
2021-09-23,163.98,164.1945,161.16,161.32,1441755,157.973434355391,158.180077248849,155.256730581259,155.410869802486,1496574.31874356,0.0,1.0
2021-09-24,161.64,165.17,161.05,164.12,2066013,155.719148244941,159.11984481327,155.150759866665,158.108306173965,2144568.25049356,0.0,1.0
2021-09-27,163.61,164.8,160.84,161.57,1952291,157.616987406303,158.763397864181,154.948452138804,155.651712335654,2026522.24082051,0.0,1.0
2021-09-28,162.11,163.85,161.13,162.57,1832798,156.171932207296,157.848196238144,155.227829477279,156.615082468325,1902485.80254243,0.0,1.0
2021-09-29,160.7,163.63,160.64,162.53,1233368,154.81358032023,157.636254808956,154.75577811227,156.576547663018,1280263.89668155,0.0,1.0
2021-09-30,157.58,162.145,157.53,161.65,1835376,151.807865506297,156.20565016194,151.759696999663,155.728781946268,1905161.82488583,0.0,1.0
2021-10-01,159.85,160.93,155.16,157.78,1644329,153.99471570746,155.035155450745,149.476509785233,152.000539532831,1706850.71525001,0.0,1.0
2021-10-04,156.22,160.06,154.04,159.62,1644262,150.497682125864,154.197023435321,148.397535236641,153.773140576946,1706781.16773372,0.0,1.0
2021-10-05,157.62,159.15,155.6,156.79,1579704,151.846400311604,153.32035661459,149.900392643608,151.046803101487,1639768.50270432,0.0,1.0
2021-10-06,158.55,158.58,154.51,155.77,1339540,152.742334534988,152.771235638968,148.850319198997,150.064165566162,1390472.83548851,0.0,1.0
2021-10-07,159.87,161.785,159.2,159.73,1874558,154.013983110113,155.858836914178,153.368525121224,153.879111291539,1945833.62762418,0.0,1.0
2021-10-08,159.39,162.43,159.1,160.24,1364600,153.551565446431,156.480210649751,153.272188107957,154.370430059202,1416485.68262809,0.0,1.0
2021-10-11,151.46,159.49,150.87,159.41,1987012,145.91204029435,153.647902459698,145.343651916074,153.570832849085,2062563.42460077,0.0,1.0
2021-10-12,150.99,152.69,149.33,151.52,1804161,145.459256331995,147.096985557535,143.860061911761,145.96984250231,1872759.94845081,0.0,1.0
2021-10-13,152.5,152.78,148.69,150.56,1934887,146.913945232328,147.183688869476,143.243505026851,145.045007174946,2008456.49494593,0.0,1.0
2021-10-14,154.97,155.47,153.0,154.21,1551897,149.293469460025,149.775154526361,147.395630298663,148.561308159195,1610904.20739667,0.0,1.0
2021-10-15,160.58,160.64,156.01,156.31,1606308,154.69797590431,154.75577811227,150.295374398003,150.584385437805,1667384.05678657,0.0,1.0
2021-10-18,159.36,161.65,158.03,159.27,1478240,153.522664342451,155.728781946268,152.241382065999,153.435961030511,1534446.57444537,0.0,1.0
2021-10-19,160.99,162.14,159.5,160.26,1441527,155.092957658705,156.200833311276,153.657536161025,154.389697461855,1496337.64958363,0.0,1.0
2021-10-20,161.31,163.03,159.74,160.15,1283190,155.40123610116,157.058232729354,153.888744992866,154.283726747261,1331980.26021657,0.0,1.0
2021-10-21,159.99,160.17,158.55,160.17,721910,154.129587526034,154.302994149915,152.742334534988,154.302994149915,749358.917738563,0.0,1.0
2021-10-22,158.0,161.0595,156.45,160.1,1093652,152.212480962019,155.159911882925,150.719257256378,154.235558240628,1135235.52673133,0.0,1.0
2021-10-25,157.78,159.41,157.39,158.23,1368984,152.000539532831,153.570832849085,151.624825181089,152.434056092533,1421036.37384357,0.0,1.0
2021-10-26,155.97,159.18,155.61,158.97,1437053,150.256839592696,153.34925771857,149.910026344935,153.146949990709,1491693.53633134,0.0,1.0
2021-10-27,144.13,155.22,142.32,155.0,4573166,138.850537221872,149.534311993193,137.106837281737,149.322370564005,4747049.8045446,0.0,1.0
2021-10-28,142.84,145.845,141.74,145.58,2852556,137.607789750726,140.502716999402,136.548082604788,140.247423914245,2961017.68495886,0.0,1.0
2021-10-29,142.99,144.27,142.2737,142.39,2890076,137.752295270627,138.985409040446,137.062233244594,137.174273191024,2999964.29408402,0.0,1.0
2021-11-01,145.82,145.95,142.53,143.48,3687331,140.478632746086,140.603870863333,137.309145009598,138.224346635636,3827533.02697546,0.0,1.0
2021-11-02,132.35,140.34,128.61,138.03,8132926,127.502037059007,135.199364419049,123.899032762818,132.973979412579,8442161.24642662,0.0,1.0
2021-11-03,134.87,137.29,132.28,132.6,6155466,129.929729793338,132.261085514402,127.43460114972,127.742879592175,6389513.01399972,0.0,1.0
2021-11-04,135.63,139.15,134.29,135.0,4599180,130.661891094168,134.05295396117,129.370975116389,130.054967910585,4774052.92527442,0.0,1.0
2021-11-05,136.75,139.92,135.57,137.93,3200393,131.74086564276,134.794748963327,130.604088886208,132.877642399311,3322080.36295116,0.0,1.0
2021-11-08,134.59,137.37,134.1,136.83,2774198,129.65998615619,132.338155125016,129.187934791182,131.817935253373,2879680.30761798,0.0,1.0
2021-11-09,132.82,135.64,132.53,135.3,3255121,127.954821021363,130.671524795495,127.675443682888,130.343978950387,3378889.26551518,0.0,1.0
2021-11-10,132.48,135.07,131.6,132.76,3623962,127.627275176254,130.122403819872,126.779509459504,127.897018813402,3761754.57085467,0.0,1.0
2021-11-11,128.67,133.06,127.91,132.53,3530292,123.956834970778,128.186029853204,123.224673669948,127.675443682888,3664522.99098379,0.0,1.0
2021-11-12,131.64,131.905,128.9,129.0,4245901,126.818044264811,127.073337349969,124.178410101292,124.274747114559,4407341.32812274,0.0,1.0
2021-11-15,131.79,133.395,131.62,132.95,2514774,126.962549784711,128.508758847648,126.798776862157,128.08005913861,2610392.32452395,0.0,1.0
2021-11-16,129.36,132.98,128.89,131.52,2418356,124.621560362321,128.10896024259,124.168776399966,126.70243984889,2510308.25846236,0.0,1.0
2021-11-17,125.51,129.01,122.555,129.01,4765496,120.912585351538,124.284380815886,118.065826609495,124.284380815886,4946692.69721634,0.0,1.0
2021-11-18,126.85,128.185,125.55,128.18,4939775,122.203501329317,123.489600456433,120.951120156844,123.484783605769,5127598.24337107,0.0,1.0
2021-11-19,125.93,129.16,125.82,126.62,3874216,121.317200807259,124.428886335787,121.211230092666,121.981926198802,4021523.88641997,0.0,1.0
2021-11-22,123.53,127.43,121.6716,126.04,2971354,119.005112488849,122.762256006266,117.214785434293,121.423171521853,3084332.69750821,0.0,1.0
2021-11-23,125.05,126.03,123.0,124.0,2617437,120.469435090509,121.413537820527,118.494526318533,119.457896451204,2716958.84191779,0.0,1.0
2021-11-24,124.56,126.89,124.11,124.8,3053594,119.9973837255,122.242036134624,119.563867165798,120.228592557341,3169699.67870368,0.0,1.0
2021-11-26,123.16,124.05,120.23,121.1,2308942,118.648665539761,119.506064957838,115.825991051035,116.664123066458,2396734.05028482,0.0,1.0
2021-11-29,120.26,125.29,120.25,124.77,3087646,115.854892155015,120.70064392235,115.845258453688,120.199691453361,3205046.42534361,0.0,1.0
2021-11-30,119.04,120.8,116.745,120.0,5403286,114.679580593156,116.375112026657,112.468646138676,115.60441592052,5608733.15121268,0.0,1.0
2021-12-01,117.86,121.4,117.15,120.98,3399872,113.542803836604,116.95313410626,112.858811042408,116.548518650538,3529144.07941386,0.0,1.0
2021-12-02,121.81,122.405,117.76,117.92,4636575,117.348115860655,117.921321089594,113.446466823337,113.600606044565,4812869.78157067,0.0,1.0
2021-12-03,120.27,122.51,118.08,122.2,3486828,115.864525856342,118.022474953525,113.754745265792,117.723830212397,3619406.37533836,0.0,1.0
2021-12-06,127.03,128.91,120.38,121.28,4235176,122.376907953198,124.188043802619,115.970496570935,116.837529690339,4396208.53540238,0.0,1.0
2021-12-07,129.77,132.5,128.0,128.0,3593756,125.016542116716,127.646542578908,123.311376981888,123.311376981888,3730400.05925458,0.0,1.0
2021-12-08,130.11,132.31,128.33,129.33,1743373,125.344087961824,127.4635022537,123.62928912567,124.592659258341,1809660.62874131,0.0,1.0
2021-12-09,127.37,131.29,127.11,129.25,2652725,122.704453798306,126.480864718376,122.453977563811,124.515589647727,2753588.58452997,0.0,1.0
2021-12-10,125.8,127.46,124.27,125.56,2280739,121.191962690012,122.791157110246,119.718006387026,120.960753858171,2367458.69801518,0.0,1.0
2021-12-13,126.95,128.0,125.1,125.54,1985038,122.299838342584,123.311376981888,120.517603597142,120.941486455518,2060514.36792664,0.0,1.0
2021-12-14,128.23,129.6,125.5,126.17,2962393,123.532952112403,124.852769194162,120.902951650211,121.5484096391,3075030.97670942,0.0,1.0
2021-12-15,128.06,129.82,125.74,129.28,1878168,123.610021723016,125.30886318977,121.370639789568,124.787627739744,1945782.31382364,0.25,1.0
2021-12-16,126.88,130.01,126.06,129.98,2910150,122.471025739625,125.492260848113,121.679520056251,125.463303323112,3014915.81188361,0.0,1.0
2021-12-17,128.07,128.84,123.28,126.31,3410233,123.61967423135,124.362917373055,118.996122739446,121.920832764596,3533001.87066211,0.0,1.0
2021-12-20,123.67,125.51,122.04,125.15,2769083,119.372570564465,121.14863209789,117.799211706051,120.801141797872,2868770.37991793,0.0,1.0
2021-12-21,131.85,132.79,124.1296,125.0,3160931,127.268322381538,128.175658164918,119.816199847488,120.656354172865,3274724.96337752,0.0,1.0
2021-12-22,134.84,135.6,132.13,132.99,2516192,130.154422373353,130.888013006724,127.538592614885,128.368708331594,2606775.26812537,0.0,1.0
2021-12-23,135.37,136.39,134.0,134.35,2064645,130.666005315046,131.650561165096,129.343611673311,129.681449464995,2138972.51221636,0.0,1.0
2021-12-27,133.54,135.27,131.65,135.15,1679252,128.899596289955,130.569480231707,127.075272214861,130.453650131701,1739705.30967036,0.0,1.0
2021-12-28,135.15,136.69,132.13,132.72,1217341,130.453650131701,131.940136415111,127.538592614885,128.108090606581,1261165.4482945,0.0,1.0
2021-12-29,134.24,136.14,133.86,134.82,1005307,129.575271873323,131.40924845675,129.208476556637,130.135117356685,1041498.19428458,0.0,1.0
2021-12-30,136.29,137.79,134.18,134.25,2026497,131.554036081758,133.001912331832,129.51735682332,129.584924381657,2099451.17881714,0.0,1.0
2021-12-31,135.18,137.15,134.78,135.2,1292915,130.482607656703,132.384151798467,130.09650732335,130.50191267337,1339460.12299074,0.0,1.0
2022-01-03,141.7,142.12,135.585,135.73,3071597,136.776043090359,137.18144844038,130.873534244223,131.013495615063,3182174.92673378,0.0,1.0
2022-01-04,145.43,146.44,140.75,143.18,3985050,140.376428698878,141.351332040594,135.859054798646,138.204614323766,4128512.36401794,0.0,1.0
2022-01-05,146.42,151.35,145.0,145.43,5054514,141.332027023927,146.090713632505,139.961370840523,140.376428698878,5236477.21938288,0.0,1.0
2022-01-06,151.26,153.57,147.53,148.03,4486825,146.0038410575,148.233570482615,142.403455448982,142.886080865673,4648351.3350359,0.0,1.0
2022-01-07,150.2,153.76,149.857,150.06,2698090,144.980675174114,148.416968140957,144.649594138264,144.845540057441,2795221.62187004,0.0,1.0
2022-01-10,147.01,151.38,143.36,150.78,2505452,141.901525015623,146.119671157506,138.378359473775,145.540520657476,2595648.6266053,0.0,1.0
2022-01-11,149.1,149.88,145.76,147.5,2393581,143.918899257393,144.671794907432,140.694961473894,142.37449792398,2479750.25477182,0.0,1.0
2022-01-12,148.73,149.87,144.95,148.73,1678739,143.561756449041,144.662142399098,139.913108298854,143.561756449041,1739173.84159776,0.0,1.0
2022-01-13,149.24,151.785,148.65,148.75,1565307,144.054034374067,146.510597745026,143.484536382371,143.581061465709,1621658.27354332,0.0,1.0
2022-01-14,150.55,150.67,147.54,147.802,2064679,145.318512965798,145.434343065804,142.413107957316,142.666003675662,2139007.73622118,0.0,1.0
2022-01-18,147.1,151.0,145.43,149.54,2217219,141.988397590627,145.752875840821,140.376428698878,144.343609624081,2297039.1978107,0.0,1.0
2022-01-19,145.86,148.93,145.74,147.08,1785016,140.791486557232,143.754806615718,140.675656457226,141.96909257396,1849276.82863951,0.0,1.0
2022-01-20,144.86,149.38,144.58,146.0,1737674,139.826235723849,144.18916949074,139.555965490502,140.926621673906,1800230.50993903,0.0,1.0
2022-01-21,140.77,146.33,140.62,146.33,2420361,135.878359815313,141.245154448922,135.733572190306,141.245154448922,2507494.33856209,0.0,1.0
2022-01-24,140.81,141.1,134.8001,138.0,3157589,135.916969848649,136.19689259033,130.115908865101,133.204615006843,3271262.65090451,0.0,1.0
2022-01-25,139.5,141.05,135.15,138.52,2059321,134.652491256917,136.148630048661,130.453650131701,133.706545440202,2133456.84746284,0.0,1.0
2022-01-26,140.48,144.52,139.34,141.77,2492080,135.598437073632,139.498050440499,134.498051123576,136.843610648696,2581795.23271273,0.0,1.0
2022-01-27,141.03,144.59,139.37,141.88,2578492,136.129325031993,139.565617998836,134.527008648577,136.949788240368,2671318.07694291,0.0,1.0
2022-01-28,147.33,147.33,141.07,141.16,2942070,142.210405282305,142.210405282305,136.167935065328,136.254807640333,3047984.93640137,0.0,1.0
2022-01-31,149.88,149.95,144.955,145.38,2411424,144.671794907432,144.739362465768,139.917934553021,140.328166157209,2498235.60529719,0.0,1.0
2022-02-01,151.62,152.28,148.16,149.17,1769624,146.351331357518,146.988396907551,143.011563474013,143.98646681573,1833330.71446102,0.0,1.0
2022-02-02,150.83,152.96,149.52,152.0,2046568,145.588783199145,147.644767474251,144.324304607414,146.718126674203,2120244.73765787,0.0,1.0
2022-02-03,144.53,149.44,144.32,148.63,2325525,139.507702948833,144.247084540743,139.305000273823,143.465231365703,2409244.22913962,0.0,1.0
2022-02-04,145.79,146.77,142.39,143.09,2327190,140.723918998896,141.669864815611,137.442066165394,138.117741748762,2410969.16937526,0.0,1.0
2022-02-07,146.87,148.29,144.37,146.39,1919671,141.766389898949,143.137046082353,139.353262815492,141.303069498925,1988779.42769769,0.0,1.0
2022-02-08,144.02,144.535,140.3,144.39,3110877,139.015425023808,139.512529203,135.424691923623,139.372567832159,3222869.0122932,0.0,1.0
2022-02-09,146.37,148.14,145.26,146.27,2496148,141.283764482258,142.992258457345,140.212336057203,141.187239398919,2586009.68128848,0.0,1.0
2022-02-10,145.53,152.99,142.03,142.545,2917870,140.472953782216,147.673724999253,137.094575865376,137.591680044568,3022913.73297626,0.0,1.0
2022-02-11,146.7,150.14,145.92,146.47,2151377,141.602297257274,144.922760124111,140.849401607235,141.380289565596,2228826.87649185,0.0,1.0
2022-02-14,146.96,148.53,145.6244,146.72,1830450,141.853262473954,143.368706282365,140.564073460887,141.621602273942,1896346.45906993,0.0,1.0
2022-02-15,143.94,147.36,142.89,145.83,3163605,138.938204957137,142.239362807307,137.924691582085,140.762529032231,3277495.22775599,0.0,1.0
2022-02-16,144.29,144.96,142.43,143.6,2156485,139.276042748821,139.922760807188,137.480676198729,138.610019673787,2234118.7652148,0.0,1.0
2022-02-17,137.81,142.97,137.65,142.46,2332624,133.0212173485,138.001911648756,132.866777215159,137.50963372373,2416598.79414436,0.0,1.0
2022-02-18,136.62,138.55,135.3,137.75,2104972,131.872568856774,133.735502965203,130.598437756709,132.963302298497,2180751.28992399,0.0,1.0
2022-02-22,136.02,137.38,134.38,135.29,2169036,131.293418356744,132.606159490145,129.710406989996,130.588785248375,2247121.60299119,0.0,1.0
2022-02-23,133.52,137.01,133.2,136.3,1899799,128.880291273287,132.249016681794,128.571411006605,131.563688590092,1968192.03288514,0.0,1.0
2022-02-24,135.47,135.69,128.5,129.8,3698047,130.762530398384,130.974885581728,124.034732089705,125.289558173103,3831177.21539741,0.0,1.0
2022-02-25,137.59,138.42,134.025,135.48,1733221,132.808862165156,133.610020356863,129.367742944146,130.772182906718,1795617.20130877,0.0,1.0
2022-02-28,133.38,136.05,131.47,134.96,3116345,128.745156156614,131.322375881746,126.901527064852,130.270252473359,3228533.8610671,0.0,1.0
2022-03-01,128.92,134.19,127.74,132.63,2283961,124.440137439726,129.527009331654,123.301141456334,128.021218031576,2366183.91925691,0.0,1.0
2022-03-02,135.82,136.34,128.69,128.69,2805977,131.100368190068,131.602298623427,124.218129748048,124.218129748048,2906992.56913965,0.0,1.0
2022-03-03,130.48,136.72,129.73,136.43,2081148,125.945928739803,131.969093940112,125.221990614766,131.689171198431,2156069.62255209,0.0,1.0
2022-03-04,128.03,130.75,125.41,129.78,2907694,123.581064198015,126.206546464816,121.052107014552,125.270253156435,3012371.39553601,0.0,1.0
2022-03-07,122.65,127.955,122.59,127.71,2637021,118.388014714415,123.508670385511,118.330099664412,123.272183931332,2731954.12922672,0.0,1.0
2022-03-08,123.21,127.07,120.98,121.72,2031214,118.928555181109,122.654423397967,116.776045822665,117.490331439369,2104337.99148476,0.0,1.0
2022-03-09,128.1,128.595,126.24,126.9,1379917,123.648631756352,124.126430918876,121.85326520626,122.490330756292,1429594.20730443,0.0,1.0
2022-03-10,127.12,127.51,124.74,124.74,1145949,122.943998647982,123.321186812494,120.642183695322,120.642183695322,1184873.10061467,0.25,1.0
2022-03-11,126.99,128.88,126.61,128.88,1131036,122.818269259812,124.646181133983,122.450752586698,124.646181133983,1169453.55528632,0.0,1.0
2022-03-14,127.09,129.6646,126.21,127.57,1197158,122.914984173789,125.405006349049,122.063892930789,123.37921576088,1237821.50111886,0.0,1.0
2022-03-15,128.5,129.5,126.15,127.99,1530567,124.278664460869,125.245813600643,122.005863982402,123.785418399585,1582555.30306191,0.0,1.0
2022-03-16,133.55,133.59,129.89,130.66,1509137,129.162767616725,129.201453582316,125.623001765154,126.36770660278,1560397.39677971,0.0,1.0
2022-03-17,133.43,133.48,130.33,131.52,1674022,129.046709719952,129.09506717694,126.048547386655,127.199454862985,1730882.99534897,0.0,1.0
2022-03-18,135.0,135.17,132.27,132.99,3165860,130.565133869396,130.729549223157,127.924816717815,128.621164098452,3273393.80226515,0.0,1.0
2022-03-21,134.4,135.35,133.24,134.99,1784680,129.984844385532,130.903636068317,128.862951383395,130.555462377998,1845299.68192736,0.0,1.0
2022-03-22,136.95,138.387,135.09,135.31,1752151,132.451074691954,133.840868005808,130.652177291975,130.864950102726,1811665.77929304,0.0,1.0
2022-03-23,134.24,136.53,133.77,135.62,1605699,129.830100523168,132.044872053249,129.375540427475,131.164766336055,1660239.2888199,0.0,1.0
2022-03-24,134.93,135.41,133.58,134.18,1117748,130.497433429612,130.961665016703,129.191782090918,129.772071574782,1155714.20583799,0.0,1.0
2022-03-25,136.19,136.35,134.725,135.63,1632203,131.716041345726,131.87078520809,130.299167855958,131.174437827453,1687643.54211449,0.0,1.0
2022-03-28,135.51,136.346,133.41,136.07,1410157,131.05837993068,131.866916611531,129.027366737156,131.599983448953,1458055.37327008,0.0,1.0
2022-03-29,140.39,141.565,137.995,138.75,2033599,135.778067732774,136.914467972008,133.461745543017,134.191943143546,2102673.63777697,0.0,1.0
2022-03-30,137.52,140.255,136.02,139.6,1937918,133.002349701625,135.647502598905,131.551625991965,135.014019912353,2003742.67039542,0.0,1.0
2022-03-31,136.84,139.08,135.8,136.79,1799366,132.344688286579,134.511102359671,131.338853181215,132.29633082959,1860484.51681585,0.0,1.0
2022-04-01,139.78,139.93,136.58,137.88,1546358,135.188106757512,135.333179128478,132.093229510238,133.350523391943,1598882.6711488,0.0,1.0
2022-04-04,140.5,141.59,139.74,139.79,1676419,135.884454138149,136.938646700502,135.149420791921,135.19777824891,1733361.41351782,0.0,1.0
2022-04-05,139.39,141.44,138.85,140.79,1429086,134.810918593001,136.793574329536,134.288658057523,136.164927388683,1477627.3288471,0.0,1.0
2022-04-06,138.9,139.7,136.4111,138.17,2152954,134.337015514512,135.11073482633,131.92987802053,133.630996642477,2226082.73270516,0.0,1.0
2022-04-07,134.61,138.11,132.46,138.1,2330422,130.187945704884,133.572967694091,128.108575054372,133.563296202693,2409578.73420251,0.0,1.0
2022-04-08,134.91,136.25,133.04,134.05,1502291,130.478090446816,131.774070294112,128.66952155544,129.646342186611,1553318.86078308,0.0,1.0
2022-04-11,136.21,137.195,133.66,134.0,1202405,131.735384328522,132.688026231198,129.2691540221,129.597984729623,1243246.72436956,0.0,1.0
2022-04-12,135.07,137.67,134.09,136.57,1400849,130.63283430918,133.147422072591,129.685028152202,132.08355801884,1448431.2112694,0.0,1.0
2022-04-13,138.06,138.57,133.48,133.48,1324042,133.524610237102,134.017856298387,129.09506717694,129.09506717694,1369015.33129663,0.0,1.0
2022-04-14,139.95,142.0,138.485,138.63,1819774,135.352522111274,137.335177847809,133.935648621506,134.075885246773,1881585.70913535,0.0,1.0
2022-04-18,140.21,143.08,139.15,139.98,1269010,135.603980887615,138.379698918764,134.578802799455,135.381536585467,1312114.07611597,0.0,1.0
2022-04-19,144.6,145.18,140.4,140.71,1547965,139.84976561122,140.410712112288,135.787739224172,136.087555457501,1600544.25562828,0.0,1.0
2022-04-20,143.51,146.71,143.41,145.73,1449732,138.795573048867,141.890450296141,138.698858134889,140.942644139163,1498974.60524011,0.0,1.0
2022-04-21,142.0,145.85,141.395,145.1,1282343,137.335177847809,141.058702035936,136.750052618246,140.333340181106,1325899.95406559,0.0,1.0
2022-04-22,134.44,141.21,134.1,141.13,1887262,130.023530351123,136.571130027388,129.6946996436,136.493758096206,1951366.05347379,0.0,1.0
2022-04-25,135.73,136.0364,130.36,133.66,1707703,131.27115274143,131.567487237857,126.077561860848,129.2691540221,1765708.02761639,0.0,1.0
2022-04-26,131.05,134.625,130.515,133.95,1262268,126.744894767291,130.202452941981,126.227469977513,129.549627272634,1305143.07265566,0.0,1.0
2022-04-27,136.18,137.49,131.32,131.32,2342244,131.706369854328,132.973335227431,127.00602503503,127.00602503503,2421802.28847541,0.0,1.0
2022-04-28,143.89,143.91,138.31,138.31,2805496,139.16308972198,139.182432704776,133.766397522045,133.766397522045,2900789.42804789,0.0,1.0
2022-04-29,136.98,143.69,136.42,141.98,2685389,132.480089166147,138.969659894026,131.938485647874,137.315834865013,2776602.79016476,0.0,1.0
2022-05-02,124.36,133.5,118.76,133.37,7150038,120.274667022208,129.114410159736,114.858631839477,128.988680771565,7392901.16276787,0.0,1.0
2022-05-03,128.07,130.81,122.21,122.21,3425597,123.862790330767,126.512778973746,118.195296371695,118.195296371695,3541953.20982548,0.0,1.0
2022-05-04,133.68,134.24,126.85,128.57,2063977,129.288497004895,129.830100523168,122.682868380243,124.346364900654,2134083.47804951,0.0,1.0
2022-05-05,125.89,132.32,124.47,131.19,2298847,121.754405206061,127.973174174803,120.381053427583,126.88029564686,2376931.23579559,0.0,1.0
2022-05-06,121.0,124.99,120.555,124.71,2114022,117.02504591257,120.883970980265,116.594664545371,120.613169221129,2185828.34132026,0.0,1.0
2022-05-09,118.38,120.57,116.9,118.9,2553604,114.491115166364,116.609171782467,113.059734439499,114.994032719046,2640341.48921287,0.0,1.0
2022-05-10,118.93,121.86,115.42,120.65,2445882,115.023047193239,117.856794172775,111.628353712635,116.686543713649,2528960.52885215,0.0,1.0
2022-05-11,117.24,121.19,116.22,118.02,1542453,113.388565147022,117.208804249127,112.402073024453,114.142941476045,1594845.0312033,0.0,1.0
2022-05-12,117.82,118.67,114.8,115.77,1784564,113.949511648091,114.771588416898,111.028721245975,111.966855911555,1845179.74179069,0.0,1.0
2022-05-13,122.2,123.85,119.06,119.35,1501750,118.185624880298,119.781420960924,115.148776581409,115.429249831944,1552759.48480087,0.0,1.0
2022-05-16,119.92,122.44,118.8369,121.14,1371719,115.980524841614,118.417740673843,114.933005608326,117.160446792138,1418311.76143271,0.0,1.0
2022-05-17,123.99,124.03,120.5,123.33,1352733,119.916821840492,119.955507806083,116.541471342683,119.278503408241,1398680.86975404,0.0,1.0
2022-05-18,119.67,122.61,119.11,121.42,1729714,115.738737556671,118.582156027605,115.197134038398,117.431248551274,1788466.6685486,0.0,1.0
2022-05-19,120.47,122.17,117.58,118.01,1208739,116.51245686849,118.156610406104,113.717395854545,114.133269984647,1249795.86941816,0.0,1.0
2022-05-20,122.1,122.51,118.66,122.15,1104969,118.08890996632,118.485441113627,114.7619169255,118.137267423309,1142501.14543761,0.0,1.0
2022-05-23,125.0,125.13,120.78,123.92,1534773,120.893642471663,121.019371859833,116.812273101819,119.849121400708,1586904.16698271,0.0,1.0
2022-05-24,122.86,123.82,120.33,123.24,1123776,118.823943312548,119.75240648673,116.377055988921,119.191459985662,1161946.9570778,0.0,1.0
2022-05-25,125.49,126.7,121.55,121.7,1218185,121.367545550152,122.537796009277,117.556977939445,117.702050310411,1259562.7188228,0.0,1.0
2022-05-26,128.65,129.15,126.73,126.73,948980,124.423736831835,124.907311401722,122.566810483471,122.566810483471,981213.714590535,0.0,1.0
2022-05-27,132.25,132.27,129.075,129.13,993001,127.905473735019,127.924816717815,124.834775216239,124.887968418927,1026729.96248827,0.0,1.0
2022-05-31,131.04,131.94,129.73,131.05,1782077,126.735223275894,127.60565750169,125.468257902791,126.744894767291,1842608.26661926,0.0,1.0
2022-06-01,127.51,131.71,126.345,131.19,1420195,123.321186812494,127.383213199542,122.194458064658,126.88029564686,1468434.3309584,0.0,1.0
2022-06-02,131.55,131.57,127.41,127.98,1072510,127.228469337178,127.247812319973,123.224471898516,123.775746908187,1108939.62047197,0.0,1.0
2022-06-03,129.68,130.635,128.675,129.97,1614706,125.419900445802,126.343527874285,124.44791556033,125.700373696336,1669552.22684526,0.0,1.0
2022-06-06,129.17,131.96,128.36,131.79,1126928,124.926654384517,127.625000484485,124.143263581301,127.460585130724,1165206.02010167,0.0,1.0
2022-06-07,128.88,129.15,126.65,127.09,1247837,124.646181133983,124.907311401722,122.489438552289,122.914984173789,1290221.89927449,0.0,1.0
2022-06-08,127.73,128.96,127.25,127.9,653354,123.533959623244,124.723553065165,123.069728036153,123.698374977005,675546.276299376,0.0,1.0
2022-06-09,122.09,126.44,122.02,126.23,913405,118.321025759866,122.536739266749,118.253186691939,122.333222062969,942500.41980135,0.25,1.0
2022-06-10,117.44,119.94,116.84,119.39,2033968,113.814573390439,116.237397244969,113.233095665351,115.704375996973,2098757.60901518,0.0,1.0
2022-06-13,110.15,114.62,109.33,114.08,1974223,106.749619030627,111.081628082528,105.954932806341,110.558298129949,2037109.50375954,0.0,1.0
2022-06-14,112.15,112.76,109.675,110.05,1470737,108.687878114251,109.279047134757,106.289282498266,106.652706076446,1517585.56162642,0.0,1.0
2022-06-15,112.85,115.06,110.76,113.93,1670435,109.36626879352,111.508045080925,107.340788051132,110.412928698677,1723644.70169407,0.0,1.0
2022-06-16,106.98,109.24,105.52,109.24,1828481,103.677478383082,105.867711147578,102.262549252036,105.867711147578,1886725.06730179,0.0,1.0
2022-06-17,110.25,110.98,107.33,107.38,2759348,106.846531984808,107.553996550331,104.016673722716,104.065130199807,2847243.71815133,0.0,1.0
2022-06-21,111.52,113.79,110.93,112.34,1464801,108.07732650291,110.277250562824,107.50554007324,108.872012727196,1511460.47747213,0.0,1.0
2022-06-22,111.3,112.44,109.4442,109.92,1125356,107.864118003711,108.968925681377,106.065607400016,106.52671923601,1161202.8644752,0.0,1.0
2022-06-23,112.9,113.702,111.06,111.91,1181045,109.414725270611,110.191967163144,107.631526913676,108.455287024216,1218665.77071976,0.0,1.0
2022-06-24,118.86,119.45,114.23,114.59,5806995,115.190737339812,115.762523769481,110.703667561221,111.052554196273,5991969.85486651,0.0,1.0
2022-06-27,117.02,118.47,114.95,118.22,1592779,113.407538982877,114.812776818505,111.401440831326,114.570494433052,1643515.06303423,0.0,1.0
2022-06-28,113.35,119.8,113.13,118.1,1296418,109.850833564426,116.101719109116,109.637625065227,114.454198888035,1337713.8391382,0.0,1.0
2022-06-29,112.77,113.53,111.32,113.52,1024941,109.288738430175,110.025276881952,107.883500594547,110.015585586534,1057589.26519082,0.0,1.0
2022-06-30,110.64,112.1199,108.51,110.55,2137179,107.224492506115,108.658707315043,105.160246582055,107.137270847352,2205256.27152318,0.0,1.0
2022-07-01,110.93,111.46,108.24,109.47,2265798,107.50554007324,108.019178730401,104.898581605765,106.090610942194,2337972.2753708,0.0,1.0
2022-07-05,111.83,111.95,107.73,109.41,1667688,108.377756660871,108.494052205889,104.404325539441,106.032463169686,1720810.19930664,0.0,1.0
2022-07-06,113.35,114.2,111.38,112.02,1201641,109.850833564426,110.674593674967,107.941648367056,108.561891273816,1239917.83157583,0.0,1.0
2022-07-07,113.64,114.6,111.932,113.69,1008813,110.131881131552,111.062245491692,108.476607874136,110.180337608642,1040947.52711126,0.0,1.0
2022-07-08,113.28,114.11,111.656,113.56,825737,109.782994496499,110.587372016204,108.209128120596,110.054350768207,852039.86090016,0.0,1.0
2022-07-11,111.54,112.57,111.06,111.99,969902,108.096709093746,109.094912521813,107.631526913676,108.532817387561,1000797.06391597,0.0,1.0
2022-07-12,112.11,113.74,111.13,111.13,1021768,108.649112932579,110.228794085733,107.699365981603,107.699365981603,1054315.19308476,0.0,1.0
2022-07-13,112.73,113.07,108.685,109.67,1175740,109.249973248503,109.579477292719,105.329844251872,106.284436850557,1213191.78631301,0.0,1.0
2022-07-14,111.33,111.86,108.65,110.08,1366778,107.893191889965,108.406830547126,105.295924717908,106.6817799627,1410315.07247634,0.0,1.0
2022-07-15,114.8,116.65,112.995,113.87,1645542,111.256071400054,113.048961052407,109.506792577083,110.354780926169,1697958.76506123,0.0,1.0
2022-07-18,113.24,116.85,112.5,116.09,1509009,109.744229314827,113.242786960769,109.027073453886,112.506248508992,1557076.67024377,0.0,1.0
2022-07-19,118.27,118.53,115.64,116.0,1700730,114.618950910143,114.870924591014,112.070140215176,112.419026850229,1754904.71255221,0.0,1.0
2022-07-20,119.87,119.99,117.44,118.11,1892171,116.169558177043,116.28585372206,113.814573390439,114.463890183453,1952443.83579675,0.0,1.0
2022-07-21,120.27,120.93,118.71,119.57,1304784,116.557209993767,117.196835491364,115.04536790854,115.878819314499,1346346.32802545,0.0,1.0
2022-07-22,118.71,121.65,118.02,119.35,1480282,115.04536790854,117.894608761468,114.37666852469,115.6656108153,1527434.60614337,0.0,1.0
2022-07-25,118.47,119.89,117.69,119.89,992388,114.812776818505,116.188940767879,114.056855775892,116.188940767879,1023999.32845323,0.0,1.0
2022-07-26,119.82,121.95,118.11,119.07,1709914,116.121101699952,118.185347624012,114.463890183453,115.394254543593,1764381.25784751,0.0,1.0
2022-07-27,120.32,122.49,119.275,121.34,1939705,116.605666470858,118.708677576591,115.592926099664,117.594178603507,2001491.97430579,0.0,1.0
2022-07-28,122.51,123.01,119.9634,120.73,2114927,118.728060167427,119.212624938333,116.260074876248,117.003009583001,2182295.46077503,0.0,1.0
2022-07-29,122.32,123.36,121.19,122.36,2543471,118.543925554483,119.551820277967,117.448809172235,118.582690736155,2624490.21546034,0.0,1.0
2022-08-01,127.98,131.475,121.0379,123.51,4798182,124.02919876114,127.416306509774,117.301404568925,119.697189709239,4951022.32775527,0.0,1.0
2022-08-02,126.45,127.87,124.5,126.72,2582145,122.546430562168,123.922594511541,120.656627955634,122.808095538457,2664396.12930513,0.0,1.0
2022-08-03,130.15,131.31,127.08,127.71,2649353,126.132209866873,127.256400135375,123.156982173509,123.767533784851,2733744.95946702,0.0,1.0
2022-08-04,128.6,131.4,127.735,129.6,2255961,124.630059077064,127.343621794139,123.791762023396,125.599188618876,2327821.92954437,0.0,1.0
2022-08-05,128.0,129.855,126.25,126.66,1166058,124.048581351977,125.846316652038,122.352604653805,122.749947765948,1203201.37782552,0.0,1.0
2022-08-08,129.33,131.05,128.7,129.16,2125381,125.337523642587,127.004426454504,124.726972031245,125.172771620479,2193082.46039579,0.0,1.0
2022-08-09,130.38,131.13,128.83,128.86,2026023,126.35510966149,127.081956817849,124.852958871681,124.882032757935,2090559.53057755,0.0,1.0
2022-08-10,132.6,136.175,132.55,133.96,2099692,128.506577244313,131.971215356292,128.458120767223,129.824593421178,2166575.1681385,0.0,1.0
2022-08-11,133.55,134.88,132.76,134.39,1811589,129.427250309035,130.716192599645,128.661637971003,130.241319124157,1869294.99291936,0.0,1.0
2022-08-12,135.44,135.99,134.28,134.4,1745068,131.25890514306,131.791926391057,130.134714874558,130.251010419575,1800655.0463178,0.0,1.0
2022-08-15,136.23,136.78,133.82,133.82,1577454,132.024517481092,132.557538729089,129.688915285324,129.688915285324,1627701.90355573,0.0,1.0
2022-08-16,136.15,136.88,133.27,135.0,1418129,131.946987117747,132.65445168327,129.155894037328,130.832488144663,1463301.79693835,0.0,1.0
2022-08-17,133.68,134.92,133.23,133.76,1384019,129.553237149471,130.754957781318,129.117128855655,129.630767512816,1428105.26383482,0.0,1.0
2022-08-18,134.24,134.6,132.66,133.38,1437076,130.095949692886,130.444836327938,128.564725016822,129.262498286927,1482852.3308789,0.0,1.0
2022-08-19,132.81,134.02,132.1,133.36,1510506,128.710094448094,129.882741193687,128.022012473407,129.243115696091,1558621.35538174,0.0,1.0
2022-08-22,129.96,131.79,129.48,130.52,1192253,125.948075253929,127.721582315445,125.482893073859,126.490787797344,1230230.78810541,0.0,1.0
2022-08-23,128.74,131.08,128.64,129.32,1160181,124.765737212918,127.033500340759,124.668824258737,125.327832347169,1197137.17304542,0.0,1.0
2022-08-24,128.0,129.44,127.57,129.03,1254721,124.048581351977,125.444127892186,123.631855648997,125.046784780043,1294688.63125729,0.0,1.0
2022-08-25,129.87,129.96,127.45,128.12,1214826,125.860853595166,125.948075253929,123.51556010398,124.164876896994,1253522.82392322,0.0,1.0
2022-08-26,125.13,130.395,124.99,130.11,1550649,121.267179566975,126.369646604617,121.131501431122,126.093444685201,1600043.06245811,0.0,1.0
2022-08-29,124.82,126.41,123.2522,123.81,1676039,120.966749409013,122.507665380495,119.44734811336,119.987928571783,1729427.2103869,0.0,1.0
2022-08-30,124.7,126.135,123.83,125.57,1722691,120.850453863996,122.241154756497,120.007311162619,121.693596565373,1777565.25384469,0.0,1.0
2022-08-31,124.23,126.14,124.03,125.72,2018113,120.394962979344,122.246000404206,120.201137070982,121.838965996645,2082397.56702292,0.0,1.0
2022-09-01,124.85,124.9,121.45,123.67,1937383,120.995823295268,121.044279772358,117.700782853106,119.852250435929,1999096.00978317,0.0,1.0
2022-09-02,124.05,127.07,123.32,126.34,1632523,120.220519661818,123.147290878091,119.513055096295,122.439826312568,1684525.06044456,0.0,1.0
2022-09-06,126.33,126.42,123.18,125.15,2217680,122.43013501715,122.517356675913,119.377376960441,121.286562157812,2288321.53424282,0.0,1.0
2022-09-07,129.74,130.39,126.215,126.23,3261964,125.73486675473,126.364800956908,122.318685119842,122.333222062969,3365869.94747882,0.0,1.0
2022-09-08,131.73,132.16,128.35,128.94,2520370,127.663434542937,128.080160245916,124.387776691611,124.95956312128,2600653.36083635,0.0,1.0
2022-09-09,132.63,133.24,131.07,132.95,1803776,128.535651130568,129.126820151073,127.02380904534,128.845772583948,1861233.11918327,0.0,1.0
2022-09-12,136.46,136.64,133.171,133.65,2161747,132.247417275709,132.421860593235,129.059950212688,129.524163263216,2230606.85567115,0.0,1.0
2022-09-13,132.17,134.06,131.64,132.37,3822439,128.089851541334,129.921506375359,127.576212884173,128.283677449696,3944198.20579596,0.0,1.0
2022-09-14,132.46,135.585,131.455,131.92,3125378,128.37089910846,131.399428926623,127.396923918938,127.847569155881,3224933.16440998,0.0,1.0
2022-09-15,131.43,135.39,130.76,131.66,3002371,127.614978065846,131.460031045689,126.964426172792,127.838301850029,3092126.22617383,0.25,1.0
2022-09-16,130.68,131.05,127.96,129.61,3743109,126.886748334815,127.246008335457,124.24570184361,125.847807251878,3855008.42711554,0.0,1.0
2022-09-19,126.97,130.04,125.77,129.31,2781594,123.284438598649,126.265325631002,122.119271029,125.556515359465,2864749.14591427,0.0,1.0
2022-09-20,124.16,126.395,123.2,125.61,2762594,120.55600453972,122.726129138192,119.623870484001,121.963915353047,2845181.14505851,0.0,1.0
2022-09-21,120.73,125.97,120.61,125.23,2653532,117.225567236473,122.313465623941,117.109050479508,121.594945622658,2732858.76035688,0.0,1.0
2022-09-22,116.09,120.85,115.14,120.13,3146463,112.720252633828,117.342083993437,111.797828307856,116.642983451648,3240525.82508478,0.0,1.0
2022-09-23,115.04,115.13,111.87,114.47,2742014,111.700731010385,111.788118578109,108.622746680561,111.147276414802,2823985.91044738,0.0,1.0
2022-09-26,111.81,116.15,111.29,114.68,3007698,108.564488302079,112.778511012311,108.059582355231,111.35118073949,3097612.47567691,0.0,1.0
2022-09-27,107.99,113.15,107.52,112.69,2427869,104.855371538695,109.865592088187,104.399014240582,109.418944519822,2500449.61419306,0.0,1.0
2022-09-28,110.73,111.17,107.16,107.78,1690031,107.515837489395,107.943065598266,104.049463969688,104.651467214007,1740554.1081188,0.0,1.0
2022-09-29,109.54,110.5,107.03,109.48,1640544,106.360379649492,107.292513705212,103.923237482976,106.30212127101,1689587.70504782,0.0,1.0
2022-09-30,108.05,111.18,107.97,109.22,1749164,104.913629917178,107.952775328013,104.835952079201,106.049668297586,1801454.87625583,0.0,1.0
2022-10-03,110.74,111.21,108.27,109.37,2003737,107.525547219142,107.981904517254,105.127243971613,106.195314243792,2063638.28056388,0.0,1.0
2022-10-04,116.15,116.34,112.54,113.15,1818670,112.778511012311,112.962995877505,109.273298573616,109.865592088187,1873038.74296532,0.0,1.0
2022-10-05,117.21,117.79,114.13,114.18,1191459,113.807742365501,114.370906690832,110.817145603401,110.865694252136,1227077.40692634,0.0,1.0
2022-10-06,113.3,116.88,113.2,116.77,3149793,110.011238034394,113.487321283847,109.914140736923,113.38051425663,3243955.37470842,0.0,1.0
2022-10-07,112.24,112.42,110.38,111.77,1748133,108.982006681203,109.156781816651,107.175996948247,108.525649383091,1800393.05473572,0.0,1.0
2022-10-10,109.75,112.4,108.44,112.19,1376476,106.564283974181,109.137362357157,105.292309377314,108.933458032468,1417625.4497858,0.0,1.0
2022-10-11,107.81,109.355,105.93,109.24,1632285,104.680596403248,106.180749649171,102.855167210797,106.06908775708,1681081.80404425,0.0,1.0
2022-10-12,107.18,108.31,106.37,107.74,1639922,104.068883429182,105.166082890602,103.282395319669,104.612628295018,1688947.11049348,0.0,1.0
2022-10-13,109.99,110.57,104.23,104.58,1622303,106.797317488111,107.360481813441,101.204513153794,101.544353694942,1670801.3943315,0.0,1.0
2022-10-14,110.06,113.59,109.795,111.77,1960447,106.86528559634,110.292820197059,106.607977758043,108.525649383091,2019054.13545622,0.0,1.0
2022-10-17,112.89,114.04,112.44,112.73,1636156,109.613139114763,110.729758035677,109.176201276145,109.45778343881,1685068.52674492,0.0,1.0
2022-10-18,113.67,115.475,112.45,115.0,2032718,110.370498035035,112.123104254383,109.185911005892,111.661892091397,2093485.66123761,0.0,1.0
2022-10-19,112.67,114.2549,111.81,112.0,1431792,109.399525060328,110.938420127942,108.564488302079,108.748973167273,1474595.10954038,0.0,1.0
2022-10-20,112.78,115.245,112.29,112.98,1653011,109.506332087546,111.8997804702,109.030555329939,109.700526682487,1702427.40329353,0.0,1.0
2022-10-21,114.25,114.6,110.83,112.46,1619851,110.933662360366,111.273502901514,107.612934786865,109.195620735639,1668276.09232633,0.0,1.0
2022-10-24,115.66,116.35,113.35,114.82,1397291,112.302734254704,112.972705607252,110.059786683129,111.487116955949,1439062.70967067,0.0,1.0
2022-10-25,118.18,118.52,115.89,115.97,1599110,114.749586150968,115.079716962368,112.526058038887,112.603735876863,1646915.04465531,0.0,1.0
2022-10-26,120.61,123.9,119.09,119.29,2020504,117.109050479508,120.303551566296,115.633171557952,115.827366152893,2080906.52637169,0.0,1.0
2022-10-27,121.87,121.9,119.15,120.65,2544330,118.332476427639,118.361605616881,115.691429936434,117.147889398496,2620392.19038583,0.0,1.0
2022-10-28,125.31,125.59,121.88,122.41,2654341,121.672623460634,121.944495893552,118.342186157386,118.856801833982,2733691.94523544,0.0,1.0
2022-10-31,114.26,124.16,113.64,124.0,5555281,110.943372090113,120.55600453972,110.341368845794,120.400648863767,5721354.91378819,0.0,1.0
2022-11-01,113.67,116.13,113.115,115.07,3145747,110.370498035035,112.759091552817,109.831608034073,111.729860199626,3239788.42042095,0.0,1.0
2022-11-02,107.58,113.7,107.5,113.25,3735843,104.457272619065,110.399627224277,104.379594781088,109.962689385658,3847525.21163038,0.0,1.0
2022-11-03,94.34,104.3,93.99,104.17,7878703,91.6015904339337,101.272481262023,91.261749892786,101.146254775311,8114235.10769802,0.0,1.0
2022-11-04,97.45,97.879,94.04,95.5,4761039,94.621316385275,95.0378637914246,91.3102985415214,92.7279190845948,4903369.22243667,0.0,1.0
2022-11-07,99.14,99.2,95.45,98.39,2922584,96.2622607125311,96.3205190910136,92.6793704358594,95.5340309815003,3009954.01121181,0.0,1.0
2022-11-08,99.94,101.97,99.025,100.02,1939207,97.0390390922974,99.0101142309542,96.1505988204398,97.116716930274,1997179.17028904,0.0,1.0
2022-11-09,96.83,99.05,96.24,99.03,2481890,94.0193131409561,96.1748731448074,93.4464390858785,96.1554536853133,2556085.56020511,0.0,1.0
2022-11-10,102.89,104.13,101.11,101.97,2657183,99.9034093676854,101.107415856323,98.1750774727055,99.0101142309542,2736618.90620555,0.0,1.0
2022-11-11,104.38,105.23,102.06,102.63,3411089,101.3501591,102.175486128502,99.0975017986779,99.6509563942614,3513062.76163507,0.0,1.0
2022-11-14,103.23,104.74,102.08,102.08,2434762,100.233540179086,101.699709370895,99.1169212581721,99.1169212581721,2507548.67892457,0.0,1.0
2022-11-15,102.28,106.02,101.11,105.52,2406479,99.3111158531136,102.942554778521,98.1750774727055,102.457068291167,2478420.1648086,0.0,1.0
2022-11-16,99.32,101.91,99.07,101.86,3262094,96.4370358479785,98.9518558524717,96.1942926043016,98.9033072037364,3359613.58860857,0.0,1.0
2022-11-17,97.66,97.84,96.41,97.3,2631040,94.8252207099636,94.999995845411,93.6115044915789,94.4756704390688,2709694.3669228,0.0,1.0
2022-11-18,98.01,101.88,97.06,100.0,2112927,95.1650612511113,98.9227266632305,94.2426369251389,97.0972974707798,2176092.49179758,0.0,1.0
2022-11-21,96.11,97.76,94.68,97.57,2176165,93.3202125991665,94.9223180074344,91.9317212453344,94.7378331422399,2241220.97801423,0.0,1.0
2022-11-22,99.18,99.56,95.65,96.53,2000555,96.3010996315195,96.6700693619084,92.8735650308009,93.7280212485438,2060361.15536793,0.0,1.0
2022-11-23,100.17,101.135,98.3591,98.4,1362951,97.2623628764802,98.1993517970732,95.5040279165818,95.5437407112474,1403696.12286085,0.0,1.0
2022-11-25,101.7,102.42,100.2317,100.29,967836,98.7479515277831,99.4470520695727,97.3222719090196,97.3788796334451,996769.246117542,0.0,1.0
2022-11-28,99.77,101.56,99.45,100.32,1839835,96.8739736865971,98.612015311324,96.5632623346906,97.4080088226863,1894836.46602386,0.0,1.0
2022-11-29,99.83,100.6,98.64,99.79,2907439,96.9322320650795,97.6798812556045,95.7767742251772,96.8933931460912,2994356.25474021,0.0,1.0
2022-11-30,103.78,104.53,98.68,99.19,3056259,100.767575315175,101.495805046206,95.8156131441656,96.3108093612665,3147625.19617989,0.0,1.0
2022-12-01,103.53,105.34,103.08,103.74,2057811,100.524832071498,102.28229315572,100.08789423288,100.728736396187,2119328.81099938,0.0,1.0
2022-12-02,103.08,103.41,101.41,101.89,2402153,100.08789423288,100.408315314533,98.4663693651178,98.9324363929776,2473964.83998218,0.0,1.0
2022-12-05,101.43,102.83,100.8067,101.82,2470358,98.485788824612,99.8451509892029,97.8805813694766,98.864468284748,2544208.81358044,0.0,1.0
2022-12-06,97.65,101.44,96.83,101.31,2299578,94.8155109802165,98.4954985543591,94.0193131409561,98.3692720676471,2368323.38273063,0.0,1.0
2022-12-07,98.84,98.88,96.2,97.93,2677578,95.9709688201188,96.0098077391071,93.4076001668902,95.0873834131347,2757623.61028203,0.0,1.0
2022-12-08,98.93,101.045,98.29,99.75,1680189,96.0583563878425,98.1119642293495,95.4369336840295,96.8545542271029,1730417.88367553,0.0,1.0
2022-12-09,97.82,98.96,97.35,97.84,2090432,94.9805763859168,96.0874855770837,94.5242190878042,94.999995845411,2152925.00867914,0.0,1.0
2022-12-12,99.64,99.95,97.59,98.06,2446179,96.747747199885,97.0487488220445,94.7572526017341,95.2136098998467,2519306.98764932,0.0,1.0
2022-12-13,99.45,103.65,98.91,103.43,2469340,96.5632623346906,100.641348828463,96.0389369283483,100.427734774028,2543160.38069248,0.0,1.0
2022-12-14,97.73,100.135,96.27,99.34,3761469,94.8931888181932,97.2283788223654,93.4755682751198,96.4564553074727,3873917.29531088,0.0,1.0
2022-12-15,94.93,97.51,94.47,96.86,2964941,92.4172077326883,94.9289152640307,91.9693839092706,94.2961207309405,3045556.73164367,0.25,1.0
2022-12-16,94.78,95.48,92.75,94.1,5053267,92.2711782250521,92.9526492606876,90.294912221709,91.6091777904347,5190663.60128003,0.0,1.0
2022-12-19,93.13,94.53,92.27,94.27,3001034,90.664853641054,92.0277957123251,89.8276177972732,91.774677899089,3082631.0879682,0.0,1.0
2022-12-20,94.0,94.27,92.315,92.35,3029940,91.5118247853439,91.774677899089,89.8714266495641,89.9055002013458,3112323.03222102,0.0,1.0
2022-12-21,95.79,96.4,94.46,94.78,1805522,93.2544435764691,93.8482969075229,91.9596486087615,92.2711782250521,1854613.52560835,0.0,1.0
2022-12-22,94.55,95.16,92.53,94.65,1588434,92.0472663133433,92.6411196443971,90.0807356105093,92.1446193184341,1631622.97714244,0.0,1.0
2022-12-23,96.72,97.03,94.06,94.26,1454388,94.1598265238134,94.4616208395949,91.5702365883984,91.76494259858,1493932.31225234,0.0,1.0
2022-12-27,97.68,98.01,96.35,96.5,1569625,95.094415372685,95.4156802894847,93.7996204049775,93.9456499126137,1612302.56686598,0.0,1.0
2022-12-28,96.37,98.75,96.06,97.87,1158548,93.8190910059957,96.1360925271565,93.5172966902142,95.2793860823575,1190048.52384324,0.0,1.0
2022-12-29,99.2,99.835,96.715,97.14,1352451,96.5741810500651,97.1923726323916,94.1549588735589,94.5687091451948,1389223.68008949,0.0,1.0
2022-12-30,99.32,99.35,97.72,98.08,1374771,96.691004656174,96.7202105577013,95.1333565747213,95.4838273930482,1412150.55325502,0.0,1.0
2023-01-03,100.2,102.03,99.03,100.71,1845855,97.547711100973,99.3292710941345,96.4086809414107,98.044211426936,1896043.1660826,0.0,1.0
2023-01-04,103.48,103.975,101.0,101.38,1735065,100.740889667951,101.22278704315,98.3265351416993,98.6964765610443,1782240.82387788,0.0,1.0
2023-01-05,101.98,102.94,101.0,102.53,1193691,99.2805945915891,100.215183440461,98.3265351416993,99.8160361195884,1226147.04999272,0.0,1.0
2023-01-06,105.17,105.995,102.9675,103.47,2002238,102.386155453985,103.189317745984,100.241955516861,100.731154367442,2056678.16636242,0.0,1.0
2023-01-09,106.46,107.61,104.97,105.21,1448307,103.642009219657,104.761568778201,102.191449443804,102.425096656022,1487685.97194232,0.0,1.0
2023-01-10,105.31,106.96,104.685,106.42,1115234,102.522449661112,104.12877424511,101.913993379295,103.60306801762,1145556.83099863,0.0,1.0
2023-01-11,105.6,106.3,104.64,105.85,1140849,102.804773375876,103.486244411511,101.870184527004,103.048155888603,1171868.29408711,0.0,1.0
2023-01-12,108.35,108.4,105.78,105.93,1540979,105.481981015872,105.530657518418,102.980008785039,103.126038292675,1582877.69192424,0.0,1.0
2023-01-13,107.66,108.42,106.33,107.25,1356533,104.810245280746,105.550128119436,103.515450313038,104.411097959874,1393416.66827326,0.0,1.0
2023-01-17,111.46,111.96,108.7,110.76,2491406,108.509659474196,108.99642449965,105.82271653369,107.828188438561,2559146.47696444,0.0,1.0
2023-01-18,109.21,113.44,109.18,112.56,1959571,106.319216859653,110.437248974994,106.290010958126,109.580542530195,2012851.0652265,0.0,1.0
2023-01-19,108.64,109.36,107.0825,107.54,1383004,105.764304730636,106.465246367289,104.248031676347,104.693421674637,1420607.40570895,0.0,1.0
2023-01-20,111.94,112.12,108.45,109.22,1303496,108.976953898632,109.152189307795,105.579334020963,106.328952160162,1338937.61038435,0.0,1.0
2023-01-23,113.43,114.21,111.155,112.18,1438750,110.427513674485,111.186867114193,108.212732808669,109.21060111085,1477869.12038125,0.0,1.0
2023-01-24,112.29,114.73,111.98,113.45,1021007,109.31768941645,111.693102740665,109.015895100668,110.446984275503,1048767.83109859,0.0,1.0
2023-01-25,111.68,111.92,108.8,110.35,1229526,108.723836085396,108.957483297614,105.920069538781,107.429041117688,1262956.3913855,0.0,1.0
2023-01-26,112.52,113.17,111.02,112.8,1207536,109.541601328158,110.174395861249,108.081306251797,109.814189742413,1240368.4908071,0.0,1.0
2023-01-27,112.71,113.34,111.53,112.32,1267213,109.726572037831,110.339895969903,108.57780657776,109.346895317977,1301668.08802481,0.0,1.0
2023-01-30,110.29,111.94,110.11,111.49,1315841,107.370629314634,108.976953898632,107.19539390547,108.538865375723,1351618.26671179,0.0,1.0
2023-01-31,112.72,112.815,109.96,110.12,1259134,109.73630733834,109.828792693176,107.049364397834,107.205129205979,1293369.4227782,0.0,1.0
2023-02-01,115.48,116.25,112.08,112.64,1366081,112.423250278846,113.172868418045,109.113248105759,109.658424934267,1403224.2751274,0.0,1.0
2023-02-02,116.15,119.12,115.73,117.15,1686755,113.075515412954,115.966899664151,112.666632791573,114.049045463862,1732617.29150213,0.0,1.0
2023-02-03,113.06,114.47,112.28,113.61,1525869,110.067307555649,111.439984927429,109.307954115941,110.602749083648,1567356.85619255,0.0,1.0
2023-02-06,111.17,112.785,110.87,111.64,1397587,108.227335759433,109.799586791649,107.93527674416,108.68489488336,1435586.9124909,0.0,1.0
2023-02-07,114.27,114.64,110.65,110.82,1601805,111.245278917247,111.605485036083,107.721100132961,107.886600241615,1645357.53005895,0.0,1.0
2023-02-08,111.63,114.11,111.22,113.62,1078636,108.67515958285,111.089514109102,108.276012261978,110.612484384157,1107963.74389683,0.0,1.0
2023-02-09,111.64,114.95,111.57,113.31,2199292,108.68489488336,111.907279351865,108.616747779796,110.310690068376,2259089.99722087,0.0,1.0
2023-02-10,117.88,118.765,113.01,113.71,3204300,114.759722401025,115.621296496078,110.018631053103,110.700102088739,3291423.82098187,0.0,1.0
2023-02-13,114.78,117.0,113.59,116.86,3670634,111.74177924321,113.903015956226,110.58327848263,113.766721749099,3770437.28293418,0.0,1.0
2023-02-14,116.18,118.185,113.19,114.05,2504685,113.104721314481,115.056649066552,110.193866462267,111.031102306048,2572786.52843242,0.0,1.0
2023-02-15,117.96,118.9,114.77,114.77,2331395,114.837604805098,115.752723052951,111.732043942701,111.732043942701,2394784.83260556,0.0,1.0
2023-02-16,117.35,118.445,115.52,115.95,1475340,114.243751474044,115.309766879788,112.462191480882,112.880809402773,1515453.98996579,0.0,1.0
2023-02-17,116.31,116.99,114.76,116.56,1453820,113.231280221099,113.893280655717,111.722308642192,113.474662733826,1493348.86852663,0.0,1.0
2023-02-21,113.12,115.2,112.9,114.93,1414814,110.125719358703,112.150661864592,109.911542747503,111.887808750847,1453282.30872848,0.0,1.0
2023-02-22,113.94,114.38,113.09,113.43,1036146,110.924014000448,111.352367222847,110.096513457176,110.427513674485,1064318.45533036,0.0,1.0
2023-02-23,113.75,115.43,112.65,114.86,1322775,110.739043290775,112.374573776301,109.668160234777,111.819661647283,1358740.79980005,0.0,1.0
2023-02-24,112.21,112.405,110.95,111.72,1546661,109.239807012377,109.429645372304,108.013159148233,108.762777287432,1588714.18356073,0.0,1.0
2023-02-27,113.54,114.26,112.41,113.34,1690787,110.534601980085,111.235543616738,109.434513022559,110.339895969903,1736758.92020299,0.0,1.0
2023-02-28,112.2,113.91,112.09,113.49,1512988,109.230071711868,110.89480809892,109.122983406268,110.485925477539,1554125.62620844,0.0,1.0
2023-03-01,111.68,112.16,109.95,111.58,1337412,108.723836085396,109.191130509832,107.039629097325,108.626483080305,1373775.77482352,0.0,1.0
2023-03-02,110.72,111.79,109.995,111.27,1372185,107.789247236524,108.830924390996,107.083437949616,108.324688764524,1409494.24079956,0.0,1.0
2023-03-03,112.8,112.97,111.0212,111.39,996472,109.814189742413,109.979689851067,108.082474487858,108.441512370633,1023565.73284069,0.0,1.0
2023-03-06,112.61,114.435,112.53,112.96,935365,109.62921903274,111.405911375647,109.551336628668,109.969954550558,960797.254412106,0.0,1.0
2023-03-07,108.82,112.79,108.82,112.31,1689505,105.939540139799,109.804454441904,105.939540139799,109.337160017468,1735442.06306151,0.0,1.0
2023-03-08,108.91,109.57,107.77,108.71,1551303,106.027157844381,106.66968767798,104.917333586346,105.832451834199,1593482.39795295,0.0,1.0
2023-03-09,105.21,109.44,105.0,109.44,1299965,102.425096656022,106.543128771362,102.220655345331,106.543128771362,1335310.60370211,0.0,1.0
2023-03-10,100.0,104.7,99.6,104.29,2389984,97.3530050907914,101.928596330059,96.9635930704282,101.529449009186,2454966.84747543,0.0,1.0
2023-03-13,95.98,98.7426,94.05,98.24,3423251,93.4394142861416,96.1288884047798,91.5605012878893,95.6395922011935,3516328.02378055,0.0,1.0
2023-03-14,101.2,101.74,99.17,99.4,2935022,98.5212411518809,99.0469473793712,96.5449751485378,96.7688870602467,3014824.24426734,0.0,1.0
2023-03-15,99.48,99.53,95.65,97.26,3633722,96.8467694643193,96.8954459668647,93.118149369342,94.6855327513037,3732521.65827977,0.0,1.0
2023-03-16,100.92,101.18,96.57,98.37,3091315,98.4920352503537,98.7457800894846,94.2466889033556,96.0033839434928,3167520.1858404,0.25,1.0
2023-03-17,98.55,100.89,97.95,100.89,5308398,96.1790534475065,98.4627569996847,95.5934884341274,98.4627569996847,5439257.34500523,0.0,1.0
2023-03-20,99.83,100.99,98.725,99.19,2362690,97.4282588093817,98.5603511685812,96.3498432430753,96.8036561284441,2420933.57289156,0.0,1.0
2023-03-21,102.45,103.42,100.8,102.13,2477082,99.9852260344702,100.931889472766,98.3749222476778,99.6729246940014,2538145.49374034,0.0,1.0
2023-03-22,98.92,102.655,98.89,102.03,1534086,96.5401518724235,100.185294080708,96.5108736217546,99.5753305251049,1571903.33945753,0.0,1.0
2023-03-23,98.44,100.92,97.2,98.95,1629605,96.0716998617203,98.4920352503537,94.8615321674036,96.5694301230925,1669777.01478059,0.0,1.0
2023-03-24,98.43,98.63,95.78,97.0,1597481,96.0619404448307,96.2571287826237,93.4756949690733,94.6663438296106,1636861.11379672,0.0,1.0
2023-03-27,99.15,101.72,98.69,100.29,2170941,96.7646184608855,99.2727886015257,96.3156852839616,97.8771919863057,2224457.6951131,0.0,1.0
2023-03-28,99.58,99.88,98.29,98.77,1480447,97.1842733871405,97.47705589383,95.9253086083756,96.3937606190788,1516942.06399764,0.0,1.0
2023-03-29,103.33,103.55,100.875,101.4,2137496,100.844054720759,101.058761892332,98.4481178743502,98.9604872610569,2190188.2296541,0.0,1.0
2023-03-30,103.19,105.82,103.05,104.975,2091084,100.707422884304,103.274149526282,100.570791047849,102.449478799107,2142632.10972933,0.0,1.0
2023-03-31,105.24,105.47,103.485,103.485,2111292,102.708103346683,102.932569935145,100.995325682549,100.995325682549,2163338.26484954,0.0,1.0
2023-04-03,105.25,105.615,104.48,105.09,1454677,102.717862763572,103.074081480045,101.966387663069,102.561712093338,1490536.79789273,0.0,1.0
2023-04-04,103.31,106.09,103.03,105.98,1914641,100.82453588698,103.537653782303,100.55127221407,103.430300196517,1961839.54599828,0.0,1.0
2023-04-05,103.93,104.56,102.23,102.4,1753615,101.429619734138,102.044462998186,99.7705188628979,99.9364289500219,1796844.03261801,0.0,1.0
2023-04-06,105.1,105.41,103.06,103.52,1567359,102.571471510228,102.874013433807,100.580550464739,101.029483641663,1605996.5648789,0.0,1.0
2023-04-10,104.8,105.24,103.056,104.36,1438781,102.278689003538,102.708103346683,100.576646697983,101.849274660393,1474248.93953015,0.0,1.0
2023-04-11,105.86,106.755,104.745,105.4,1849432,103.313187193841,104.186655005465,102.225012210645,102.864254016917,1895023.05405279,0.0,1.0
2023-04-12,105.21,108.53,104.99,108.19,1719451,102.678825096014,105.918951503378,102.464117924441,105.58713132913,1761837.84281558,0.0,1.0
2023-04-13,106.96,107.81,105.2,105.21,1485187,104.386723051703,105.216273487323,102.669065679124,102.678825096014,1521798.91154662,0.0,1.0
2023-04-14,107.56,108.49,106.87,107.37,1172078,104.972288065082,105.879913835819,104.298888299696,104.786859144178,1200971.3420921,0.0,1.0
2023-04-17,109.75,109.81,107.17,107.47,1567014,107.109600363915,107.168156865253,104.591670806385,104.884453313075,1605643.06015224,0.0,1.0
2023-04-18,109.09,109.72,107.8,108.86,2559414,106.465478849198,107.080322113246,105.206514070433,106.241012260736,2622507.09129369,0.0,1.0
2023-04-19,109.99,110.61,108.55,110.46,1302300,107.343826369267,107.948910216425,105.938470337157,107.80251896308,1334403.49431227,0.0,1.0
2023-04-20,109.1,109.71,108.325,109.34,1299824,106.475238266088,107.070562696357,105.71888345714,106.709464271439,1331866.45749133,0.0,1.0
2023-04-21,108.89,109.96,108.67,109.45,998817,106.270290511405,107.314548118598,106.055583339833,106.816817857226,1023439.21905744,0.0,1.0
2023-04-24,108.24,109.19,107.54,109.09,1504049,105.635928413578,106.563073018095,104.952769231302,106.465478849198,1541125.88590715,0.0,1.0
2023-04-25,105.72,107.98,105.64,107.26,1528200,103.176555357386,105.382183574447,103.098480022269,104.679505558392,1565872.24142519,0.0,1.0
2023-04-26,104.59,107.055,104.23,104.94,1471764,102.073741248855,104.479437512154,101.722402240828,102.415320839993,1508045.01605085,0.0,1.0
2023-04-27,109.65,109.77,105.985,106.22,2949986,107.012006195019,107.129119197694,103.435179904962,103.664526201868,3022707.23072432,0.0,1.0
2023-04-28,112.71,113.1,109.24,109.94,3257901,109.998387763252,110.379005021948,106.611870102543,107.295029284818,3338212.7609026,0.0,1.0
2023-05-01,103.0,109.44,102.56,108.48,6050670,100.521993963401,106.807058440336,100.092579620256,105.870154418929,6199827.37535934,0.0,1.0
2023-05-02,100.72,104.0,97.35,103.0,4577430,98.2968469125606,101.497935652366,95.0079234207484,100.521993963401,4690269.9738692,0.0,1.0
2023-05-03,103.8,106.465,101.01,101.01,3625699,101.302747314573,103.903631915665,98.5798700023605,98.5798700023605,3715077.48976774,0.0,1.0
2023-05-04,101.48,103.68,100.81,103.13,2697638,99.0385625961741,101.185634311897,98.3846816645675,100.648866382966,2764138.50386976,0.0,1.0
2023-05-05,104.78,104.87,102.815,103.0,1670039,102.259170169759,102.347004921766,100.341444750942,100.521993963401,1711207.76874589,0.0,1.0
2023-05-08,104.68,105.635,104.055,105.27,1065426,102.161576000862,103.093600313824,101.551612445259,102.737381597352,1091690.22293723,0.0,1.0
2023-05-09,106.72,107.2,103.58,103.58,1696587,104.152497046351,104.620949057054,101.088040143001,101.088040143001,1738410.21362573,0.0,1.0
2023-05-10,103.76,107.78,103.03,107.58,1432261,101.263709647014,105.186995236654,100.55127221407,104.991806898861,1467568.21252185,0.0,1.0
2023-05-11,103.53,103.88,101.38,102.95,1760156,101.039243058552,101.38082264969,98.9409684272776,100.473196878953,1803546.27730533,0.0,1.0
2023-05-12,102.6,104.0,101.96,103.99,1049313,100.131617287815,101.497935652366,99.5070146068773,101.488176235476,1075180.01522483,0.0,1.0
2023-05-15,103.05,103.65,102.4,102.56,1963978,100.570791047849,101.156356061228,99.9364289500219,100.092579620256,2012392.77121435,0.0,1.0
2023-05-16,100.51,102.66,100.28,102.49,1573374,98.091899157878,100.190173789153,97.867432569416,100.024263702029,1612159.84293948,0.0,1.0
2023-05-17,103.78,104.53,100.72,100.75,2080616,101.283228480794,102.015184747518,98.2968469125606,98.3261251632296,2131906.05906629,0.0,1.0
2023-05-18,104.07,104.34,102.47,103.48,1248899,101.566251570594,101.829755826614,100.004744868249,100.990445974104,1279686.08588121,0.0,1.0
2023-05-19,101.96,104.6,101.885,104.54,1471754,99.5070146068773,102.083500665745,99.4338189802049,102.024944164407,1508034.76953703,0.0,1.0
2023-05-22,103.66,104.55,101.07,101.94,3505783,101.166115478118,102.034703581297,98.6384265036984,99.487495773098,3592205.39468677,0.0,1.0
2023-05-23,101.8,104.625,101.69,103.14,1806773,99.3508639366429,102.107899207969,99.2435103508567,100.658625799856,1851312.45076332,0.0,1.0
2023-05-24,98.99,101.01,98.78,100.77,1649868,96.6084677906511,98.5798700023605,96.4035200359684,98.3456439970089,1690539.5257268,0.0,1.0
2023-05-25,99.51,99.84,97.55,98.51,2495094,97.1159574689129,97.4380182262714,95.2031117585414,96.1400157799479,2556601.51442648,0.0,1.0
2023-05-26,99.97,100.58,99.19,100.0,1781990,97.5648906458368,98.1602150761055,96.8036561284441,97.5941688965058,1825918.51557209,0.0,1.0
2023-05-30,99.13,100.35,96.74,99.95,2430073,96.7450996271062,97.9357484876436,94.4125989904797,97.5453718120576,2489977.65694074,0.0,1.0
2023-05-31,97.69,98.74,95.78,98.74,5649150,95.3397435949965,96.3644823684098,93.4756949690733,96.3644823684098,5788409.35260248,0.0,1.0
2023-06-01,98.84,99.55,97.39,98.21,2073470,96.4620765373063,97.1549951364715,95.046961088307,95.8472332732583,2124583.90029308,0.0,1.0
2023-06-02,100.39,101.22,98.71,100.24,3421436,97.9747861552022,98.7848177570432,96.3352041177409,97.8283949018574,3505779.12459942,0.0,1.0
2023-06-05,98.1,100.49,97.09,100.49,3100500,95.7398796874722,98.0723803240987,94.7541785816175,98.0723803240987,3176931.60878079,0.0,1.0
2023-06-06,100.82,101.475,97.52,97.76,1839046,98.3944410814571,99.0336828877293,95.1738335078724,95.4080595132241,1884381.02480306,0.0,1.0
2023-06-07,101.91,102.49,100.9216,101.14,4473616,99.4582175224291,100.024263702029,98.493596757056,98.706742421926,4583896.81533542,0.0,1.0
2023-06-08,100.87,102.125,100.13,101.55,4183065,98.4432381659054,99.6680449855565,97.7210413160713,99.1068785144016,4286183.33174798,0.0,1.0
2023-06-09,100.09,101.735,99.865,101.41,1864710,97.6820036485127,99.2874277268602,97.4624167684955,98.9702466779465,1910677.67786151,0.0,1.0
2023-06-12,100.7,101.65,99.55,99.89,1980448,98.2773280787813,99.2044726832981,97.1549951364715,97.4868153107196,2029268.77946999,0.0,1.0
2023-06-13,100.61,101.745,99.56,100.31,2398367,98.1894933267745,99.2971871437498,97.1647545533612,97.896710820085,2457490.0602344,0.0,1.0
2023-06-14,101.16,102.82,100.76,101.14,6395726,98.9702466779465,100.594313596545,98.5789052517783,98.9506796066381,6537233.80386571,0.25,1.0
2023-06-15,101.95,102.65,100.13,100.41,2700774,99.7431459946288,100.427993490423,97.9625425055633,98.2364815038811,2760529.62390847,0.0,1.0
2023-06-16,100.68,102.5,100.055,102.5,3752808,98.5006369665447,100.28124045561,97.8891659881568,100.28124045561,3835840.26536122,0.0,1.0
2023-06-20,101.04,102.01,99.06,99.23,2657542,98.8528442500961,99.8018472085541,96.9157041905633,97.0820242966848,2716341.09991467,0.0,1.0
2023-06-21,99.66,100.555,98.83,100.54,2804514,97.5027163298157,98.3783427708671,96.6906828705166,98.3636674673858,2866564.90978735,0.0,1.0
2023-06-22,99.62,99.65,98.06,99.11,922048,97.4635821871988,97.4929327941615,95.9373506251427,96.9646218688343,942448.653114091,0.0,1.0
2023-06-23,98.84,99.48,98.115,98.8,1627296,96.7004664061708,97.32661268804,95.9911600712409,96.661332263554,1663300.52602245,0.0,1.0
2023-06-26,96.52,99.365,96.34,98.12,2098477,94.430686134395,97.2141020280166,94.2545824926193,95.996051839068,2144906.5799621,0.0,1.0
2023-06-27,95.9,97.86,95.72,97.1,2306502,93.8241069238343,95.7416799120586,93.6480032820586,94.998131202339,2357534.2100465,0.0,1.0
2023-06-28,97.04,97.06,95.12,95.98,2313015,94.9394299884137,94.9589970597221,93.0609911428062,93.9023752090679,2364191.312581,0.0,1.0
2023-06-29,96.97,98.46,96.87,97.85,1457415,94.8709452388343,96.328692051311,94.7731098822922,95.7318963764044,1489660.84604952,0.0,1.0
2023-06-30,98.52,99.48,97.73,98.16,1477515,96.3873932652362,97.32661268804,95.6144939485539,96.0351859816848,1510205.56598557,0.0,1.0
2023-07-03,102.16,102.49,99.79,100.79,1318442,99.9486002433671,100.271456919956,97.6299022933203,98.6082558587409,1347613.0170111,0.0,1.0
2023-07-05,104.76,105.1,99.82,100.49,2917721,102.492319513461,102.824959725704,97.659252900283,98.3147497891147,2982276.65654357,0.0,1.0
2023-07-06,105.26,105.43,102.25,103.53,3737161,102.981496296171,103.147816402292,100.036652064255,101.288944627993,3819847.06969757,0.0,1.0
2023-07-07,105.85,107.08,104.81,105.36,2432126,103.558724899769,104.762099785236,102.541237191732,103.079331652713,2485937.68752143,0.0,1.0
2023-07-10,106.24,106.955,105.66,106.06,1803822,103.940282790283,104.639805589559,103.372837722339,103.764179148507,1843732.22907871,0.0,1.0
2023-07-11,108.33,108.39,106.16,106.6,1691318,105.985041742012,106.043742955937,103.862014505049,104.292490073835,1728739.03645756,0.0,1.0
2023-07-12,108.88,109.935,108.15,109.71,1433998,106.523136202993,107.555299214512,105.808938100236,107.335169662293,1465725.73626135,0.0,1.0
2023-07-13,112.33,112.61,109.38,110.18,1622323,109.898456003694,110.172395002012,107.012312985704,107.79499583804,1658217.49655768,0.0,1.0
2023-07-14,111.96,112.63,111.21,112.5,1355067,109.536465184489,110.191962073321,108.802700010423,110.064776109816,1385048.35868561,0.0,1.0
2023-07-17,112.3,112.6,111.402,111.59,1706753,109.869105396732,110.162611466358,108.990543894984,109.174474365283,1744515.54154277,0.0,1.0
2023-07-18,113.66,113.93,112.0,112.05,1075886,111.199666245704,111.463821708367,109.575599327106,109.624517005377,1099690.37577686,0.0,1.0
2023-07-19,112.87,114.685,112.54,113.92,1674545,110.426766929022,112.20247865026,110.103910252433,111.454038172713,1711594.92762734,0.0,1.0
2023-07-20,112.08,113.225,111.47,113.06,1967795,109.653867612339,110.774082444746,109.057071937433,110.612654106452,2011333.19236596,0.0,1.0
2023-07-21,110.49,112.34,109.78,112.34,5354525,108.098285443321,109.908239539349,107.403654411872,109.908239539349,5472995.84654563,0.0,1.0
2023-07-24,112.5,112.52,110.295,110.41,2014563,110.064776109816,110.084343181124,107.907506498064,108.020017158087,2059135.9516679,0.0,1.0
2023-07-25,111.56,113.34,111.46,112.78,1474737,109.145123758321,110.886593104769,109.047288401779,110.338715108134,1507366.10170784,0.0,1.0
2023-07-26,111.33,111.96,109.065,110.99,2318878,108.920102438274,109.536465184489,106.704131612596,108.587462226031,2370184.03362503,0.0,1.0
2023-07-27,107.92,112.43,107.805,111.85,1690540,105.58391678019,109.996291360237,105.471406120166,109.428846292293,1727943.82291973,0.0,1.0
2023-07-28,108.89,110.58,108.48,109.64,1319458,106.532919738648,108.186337264208,106.131794776825,107.266684912713,1348651.49638696,0.0,1.0
2023-07-31,110.25,110.57,109.01,109.51,1780352,107.86348058762,108.176553728554,106.650322166498,107.139498949208,1819742.94664591,0.0,1.0
2023-08-01,120.75,121.5,115.47,117.175,5100744,118.136193024536,118.869958198601,112.970486199115,114.638579028157,5213599.84803369,0.0,1.0
2023-08-02,121.96,124.75,118.51,119.7,5194031,119.320000838695,122.049607286218,115.944681037994,117.108921780844,5308950.85742046,0.0,1.0
2023-08-03,121.65,122.11,118.455,121.0,2383678,119.016711233414,119.466753873508,115.890871591896,118.380781415891,2436417.75759797,0.0,1.0
2023-08-04,122.65,124.37,120.51,121.82,1736731,119.995064798835,121.677832931358,117.901388168835,119.183031339536,1775156.81588322,0.0,1.0
2023-08-07,122.59,123.77,121.97,123.1,1557748,119.93636358491,121.090820792106,119.329784374349,120.435323903274,1592213.75079298,0.0,1.0
2023-08-08,124.37,125.2,120.8,121.0,2301433,121.677832931358,122.489866390657,118.185110702807,118.380781415891,2352353.05654622,0.0,1.0
2023-08-09,124.04,125.26,123.33,124.02,1444273,121.35497625477,122.548567604583,120.660345223321,121.335409183461,1476228.0744376,0.0,1.0
2023-08-10,127.72,129.58,126.855,127.19,2507380,124.955317375517,126.7750550072,124.109041541429,124.436789985844,2562856.71011185,0.0,1.0
2023-08-11,126.84,127.71,126.39,127.51,1317305,124.094366237947,124.945533839863,123.654107133508,124.749863126779,1346450.86046546,0.0,1.0
2023-08-14,125.78,127.04,125.64,126.01,1590620,123.057311458601,124.290036951031,122.920341959443,123.282332778648,1625813.05595407,0.0,1.0
2023-08-15,123.56,125.78,123.34,125.1,2324222,120.885366543368,123.057311458601,120.670128758975,122.392031034115,2375646.27160206,0.0,1.0
2023-08-16,123.64,124.19,122.64,122.77,1617067,120.963634828601,121.501729289583,119.985281263181,120.112467226685,1652845.20561321,0.0,1.0
2023-08-17,124.98,125.85,123.9,123.99,3694795,122.274628606265,123.125796208181,121.218006755611,121.306058576499,3776543.70627416,0.0,1.0
2023-08-18,124.06,125.075,122.86,123.41,1928706,121.374543326078,122.36757219498,120.200519047573,120.738613508555,1971379.33377987,0.0,1.0
2023-08-21,123.64,124.875,122.615,124.14,1703484,120.963634828601,122.171901481896,119.960822424045,121.452811611312,1741174.21370841,0.0,1.0
2023-08-22,123.45,124.91,123.24,123.97,957448,120.777747651171,122.206143856685,120.572293402433,121.28649150519,978631.891210417,0.0,1.0
2023-08-23,123.27,123.73,122.61,123.64,1260051,120.601644009396,121.051686649489,119.955930656218,120.963634828601,1287930.09453419,0.0,1.0
2023-08-24,121.23,123.975,121.14,123.31,2166094,118.605802735938,121.291383273017,118.51775091505,120.640778152013,2214019.63110219,0.0,1.0
2023-08-25,121.71,122.22,119.58,121.46,2149293,119.07541244734,119.574372765704,116.991519352994,118.830824055984,2196846.90276161,0.0,1.0
2023-08-28,125.29,125.64,121.99,122.17,1868080,122.577918211545,122.920341959443,119.349351445657,119.525455087433,1909411.96110113,0.0,1.0
2023-08-29,124.85,125.63,123.95,124.68,1581597,122.14744264276,122.910558423788,121.266924433882,121.981122536639,1616590.41874099,0.0,1.0
2023-08-30,127.15,127.52,124.46,125.09,2069366,124.397655843228,124.759646662433,121.765884752246,122.382247498461,2115151.4883174,0.0,1.0
2023-08-31,126.69,127.74,126.49,127.03,1430105,123.947613203134,124.974884446826,123.75194249005,124.280253415377,1461746.60219612,0.0,1.0
2023-09-01,129.32,129.695,127.14,128.3,1996474,126.52068308019,126.887565667223,124.387872307573,125.522762443461,2040646.72585083,0.0,1.0
2023-09-05,126.5,128.58,126.41,128.58,1457977,123.761726025704,125.796701441779,123.673674204816,125.796701441779,1490235.28050744,0.0,1.0
2023-09-06,127.35,127.79,125.97,126.2,1046873,124.593326556312,125.023802125097,123.243198636031,123.468219956078,1070035.45241843,0.0,1.0
2023-09-07,126.64,127.43,126.0,126.04,1180507,123.898695524863,124.671594841545,123.272549242994,123.311683385611,1206626.15410668,0.0,1.0
2023-09-08,125.91,127.335,125.455,126.62,1072628,123.184497422106,124.57865125283,122.73934654984,123.879128453555,1096360.29132156,0.0,1.0
2023-09-11,125.11,126.36,124.085,125.9,1216960,122.40181456977,123.624756526545,121.399002165213,123.174713886452,1243885.69021756,0.0,1.0
2023-09-12,125.11,125.56,124.64,125.02,1087962,122.40181456977,122.842073674209,121.941988394022,122.313762748882,1112033.56174441,0.0,1.0
2023-09-13,125.81,125.95,124.33,125.25,1301871,123.086662065564,123.223631564723,121.638698788742,122.538784068928,1330675.37750561,0.0,1.0
2023-09-14,125.68,126.31,124.49,126.0,1027814,123.204064493414,123.821653295379,122.037507867482,123.517760392825,1048469.17227236,0.25,1.0
2023-09-15,124.34,126.68,123.72,125.45,2608316,121.890462914634,124.184364179072,121.282677109526,122.978595565713,2660733.28203812,0.0,1.0
2023-09-18,123.3,124.13,121.71,122.79,1280190,120.87095124155,121.684599980646,119.312274741355,120.370998401865,1305916.97491117,0.0,1.0
2023-09-19,122.94,123.56,121.52,123.11,1420181,120.518043354713,121.125829159821,119.12601780108,120.684694301275,1448721.26430164,0.0,1.0
2023-09-20,122.69,124.395,122.46,123.42,974787,120.272968433299,121.944379397345,120.047499505598,120.988587203829,994376.530220304,0.0,1.0
2023-09-21,119.73,121.796,119.24,121.52,1283118,117.371281363753,119.396580514321,116.890934517781,119.12601780108,1308903.81663196,0.0,1.0
2023-09-22,119.16,120.195,118.76,119.83,1345464,116.812510542929,117.827120717584,116.420390668666,117.469311332319,1372502.735322,0.0,1.0
2023-09-25,119.56,119.78,117.97,117.97,979064,117.204630417192,117.420296348036,115.645953916996,115.645953916996,998739.481736633,0.0,1.0
2023-09-26,117.4,119.08,117.33,118.65,1238579,115.087183096172,116.734086568076,115.018562118176,116.312557703243,1263469.75126231,0.0,1.0
2023-09-27,115.25,117.89,114.76,117.76,1378704,112.979538772008,115.567529942144,112.499191926036,115.440090983008,1406410.73354575,0.0,1.0
2023-09-28,116.1,117.2,115.08,115.08,1114478,113.812793504817,114.89112315904,112.812887825447,112.812887825447,1136874.79074594,0.0,1.0
2023-09-29,115.39,117.34,115.185,116.45,1414274,113.116780728,115.028365115032,112.915819292441,114.155898394797,1442695.55595304,0.0,1.0
2023-10-02,115.91,117.15,115.55,116.02,1224777,113.626536564542,114.842108174757,113.273628677706,113.734369529965,1249390.38328746,0.0,1.0
2023-10-03,111.86,115.3,111.71,114.81,1824225,109.65632283763,113.028553756291,109.509277884781,112.548206910319,1860885.01984652,0.0,1.0
2023-10-04,112.94,113.12,110.85,112.25,2294854,110.71504649814,110.891500441558,108.666220155116,110.038639715036,2340971.88194158,0.0,1.0
2023-10-05,114.12,114.23,112.033,112.63,1442462,111.871800127216,111.979633092638,109.825914683249,110.411153595586,1471450.02809294,0.0,1.0
2023-10-06,114.71,116.155,113.13,114.06,1282960,112.450176941753,113.866709987528,110.901303438415,111.812982146076,1308742.64142982,0.0,1.0
2023-10-09,113.8,114.42,112.33,113.07,1169856,111.558104227805,112.165890032913,110.117063689889,110.842485457275,1193365.67900209,0.0,1.0
2023-10-10,115.22,115.405,113.63,114.17,1108882,112.950129781439,113.131485223285,111.391453281244,111.920815111498,1131166.33232055,0.0,1.0
2023-10-11,115.18,116.52,113.84,115.6,901001,112.910917794012,114.224519372793,111.597316215232,113.322643661988,919107.710817878,0.0,1.0
2023-10-12,114.03,115.8,112.75,115.76,1082683,111.783573155506,113.51870359912,110.528789557865,113.479491611694,1104440.8315545,0.0,1.0
2023-10-13,113.04,115.31,112.61,114.01,1773961,110.813076466706,113.038356753148,110.391547601873,111.763967161793,1809610.9036396,0.0,1.0
2023-10-16,115.21,115.8,113.45,114.27,1431086,112.940326784582,113.51870359912,111.214999337825,112.018845080064,1459845.4135384,0.0,1.0
2023-10-17,116.19,117.3,114.13,114.34,1299569,113.901020476526,114.989153127606,111.881603124072,112.08746605806,1325685.41948331,0.0,1.0
2023-10-18,115.05,116.13,114.35,115.12,1226815,112.783478834877,113.842202495387,112.097269054917,112.852099812873,1251469.33937591,0.0,1.0
2023-10-19,112.41,115.33,111.98,114.77,1167437,110.195487664742,113.057962746861,109.773958799909,112.508994922893,1190898.06625529,0.0,1.0
2023-10-20,111.13,112.78,110.75,112.69,1110972,108.9407040671,110.558198548435,108.56819018655,110.469971576726,1133298.33341224,0.0,1.0
2023-10-23,108.78,110.52,108.75,110.39,1807353,106.636999805805,108.342721258849,106.607590815236,108.215282299714,1843673.9564882,0.0,1.0
2023-10-24,111.5,111.66,109.32,109.61,2114388,109.303414950793,109.460262900499,107.16636163606,107.450648544901,2156879.19820377,0.0,1.0
2023-10-25,105.61,109.15,103.755,107.19,3619443,103.529449802272,106.999710689499,101.710993885377,105.07832330561,3692180.10875212,0.0,1.0
2023-10-26,104.37,106.67,103.36,105.64,2472897,102.313878192057,104.568567469068,101.323775509543,103.558858792841,2522592.87254773,0.0,1.0
2023-10-27,102.78,104.78,102.11,104.78,2302227,100.755201691861,102.715801063176,100.098400902471,102.715801063176,2348493.05134302,0.0,1.0
2023-10-30,103.8,104.225,101.972,104.16,2645120,101.755107371232,102.171734737636,99.9631195458502,102.108015258069,2698276.90317611,0.0,1.0
2023-10-31,106.22,108.7,103.46,104.56,4260723,104.127432610523,106.558575830953,101.421805478108,102.500135132331,4346347.4102238,0.0,1.0
2023-11-01,109.02,109.679,106.35,106.35,2898725,106.872271730363,107.518289223211,104.254871569658,104.254871569658,2956978.40406453,0.0,1.0
2023-11-02,112.0,112.91,110.2,110.2,2545624,109.793564793622,110.68563750757,108.029025359439,108.029025359439,2596781.41005731,0.0,1.0
2023-11-03,113.76,114.61,112.35,112.41,1612867,111.518892240379,112.352146973188,110.136669683602,110.195487664742,1645279.52380041,0.0,1.0
2023-11-06,111.03,113.83,110.57,113.55,1457751,108.842674098534,111.587513218375,108.391736243132,111.313029306391,1487046.27914117,0.0,1.0
2023-11-07,109.8,111.21,109.635,111.09,1482207,107.636905485176,109.019128041953,107.475156037042,108.901492079674,1511993.75220253,0.0,1.0
2023-11-08,109.87,111.31,109.63,110.18,1907269,107.705526463172,109.117158010518,107.470254538614,108.009419365726,1945597.89001777,0.0,1.0
2023-11-09,107.24,110.12,106.84,110.12,1978321,105.127338289893,107.950601384586,104.73521841563,107.950601384586,2018077.76636533,0.0,1.0
2023-11-10,109.18,109.37,107.0333,107.93,1090217,107.029119680068,107.215376620343,104.924710344868,105.803745072997,1112126.23644672,0.0,1.0
2023-11-13,108.7,109.45,108.07,108.48,904167,106.558575830953,107.293800595196,105.940987028989,106.342909900108,922337.335438101,0.0,1.0
2023-11-14,111.85,113.16,110.97,110.97,2425979,109.646519840773,110.930712428985,108.783856117395,108.783856117395,2474731.99827997,0.0,1.0
2023-11-15,114.46,114.975,111.95,111.95,2462626,112.205102020339,112.709956358453,109.744549809339,109.744549809339,2512115.46431201,0.0,1.0
2023-11-16,111.81,114.37,111.39,113.95,1389280,109.607307853347,112.11687504863,109.195581985371,111.705149180654,1417199.2711274,0.0,1.0
2023-11-17,112.05,112.645,111.36,112.52,1170551,109.842579777905,110.425858090871,109.166172994801,110.303320630164,1194074.64587228,0.0,1.0
2023-11-20,113.37,113.79,111.82,111.82,1353355,111.136575362973,111.548301230949,109.617110850204,109.617110850204,1380552.31456338,0.0,1.0
2023-11-21,112.05,113.285,111.99,112.93,887514,109.842579777905,111.053249889692,109.783761796765,110.705243501283,905349.673151101,0.0,1.0
2023-11-22,112.38,113.0,111.83,112.63,804799,110.166078674172,110.773864479279,109.62691384706,110.411153595586,820972.41463496,0.0,1.0
2023-11-24,112.63,112.82,111.74,112.5,248856,110.411153595586,110.597410535861,109.538686875351,110.283714636451,253857.063958079,0.0,1.0
2023-11-27,113.7,114.196,111.9,112.16,2315381,111.46007425924,111.946302903326,109.695534825056,109.950412743327,2361911.39696981,0.0,1.0
2023-11-28,115.5,116.23,113.7,113.71,1321883,113.224613693423,113.940232463953,111.46007425924,111.469877256096,1348447.84644974,0.0,1.0
2023-11-29,116.36,117.755,116.33,116.6,1082586,114.067671423088,115.43518948458,114.038262432518,114.302943347646,1104341.88222153,0.0,1.0
2023-11-30,116.44,117.1,115.715,116.62,1830051,114.146095397941,114.793093190474,113.435378125839,114.322549341359,1866828.10040162,0.0,1.0
2023-12-01,119.79,120.02,115.945,116.23,3658768,117.430099344893,117.655568272594,113.66084705354,113.940232463953,3732295.39245094,0.0,1.0
2023-12-04,119.81,121.08,118.67,119.0,1389530,117.449705338606,118.694685939391,116.332163696957,116.655662593223,1417454.29518143,0.0,1.0
2023-12-05,117.84,119.23,116.84,118.83,1247567,115.518514957861,116.881131520925,114.538215272204,116.489011646662,1272638.37605277,0.0,1.0
2023-12-06,119.45,120.3989,118.69,118.69,1592477,117.096797451769,118.027003823489,116.35176969067,116.35176969067,1624479.76195378,0.0,1.0
2023-12-07,119.87,120.03,117.77,119.27,1727802,117.508523319745,117.665371269451,115.449893979865,116.920343508351,1762524.28239985,0.0,1.0
2023-12-08,120.16,120.78,119.13,119.9,1534159,117.792810228586,118.400596033694,116.783101552359,117.537932310315,1564989.79082225,0.0,1.0
2023-12-11,122.72,123.36,120.55,120.55,1666895,120.302377423869,120.929769222689,118.175127105992,118.175127105992,1700393.28216479,0.0,1.0
2023-12-12,123.42,123.62,121.94,122.91,1546593,120.988587203829,121.18464714096,119.537743669056,120.488634364144,1577673.66717345,0.0,1.0
2023-12-13,129.26,129.47,122.54,122.54,2106927,126.713537368068,126.919400302056,120.12592348045,120.12592348045,2149268.2603353,0.0,1.0
2023-12-14,125.69,138.07,120.98,130.2,11204446,123.458942411685,135.619191493209,118.832547163384,127.888887755601,11406924.3606829,0.25,1.0
2023-12-15,128.18,132.1,127.0349,127.09,4237003,125.904743721297,129.755161847272,124.779969793732,124.834091742391,4313570.94647844,0.0,1.0
2023-12-18,127.38,128.41,126.161,128.37,3193723,125.118944103751,126.130661111342,123.921581936516,126.091371130464,3251437.57129744,0.0,1.0
2023-12-19,128.42,128.655,125.78,128.0,2007550,126.140483606561,126.371312244215,123.547344868659,125.727938807349,2043828.94078734,0.0,1.0
2023-12-20,124.46,127.96,124.32,127.91,2029811,122.250775499708,125.688648826472,122.113260566638,125.639536350375,2066492.2249152,0.0,1.0
2023-12-21,126.37,126.665,125.08,125.86,1583728,124.126872086599,124.416635695569,122.859770203307,123.625924830414,1612347.9468682,0.0,1.0
2023-12-22,126.89,127.23,125.705,127.04,910896,124.637641838004,124.971606675461,123.473676154514,124.784979266294,927357.030633074,0.0,1.0
2023-12-26,126.31,127.135,126.14,126.3,746466,124.067937115283,124.878292970878,123.900954696555,124.058114620064,759955.574762157,0.0,1.0
2023-12-27,127.4,127.5,126.03,126.5,721963,125.13858909419,125.236814046383,123.792907249142,124.254564524451,735009.774888619,0.0,1.0
2023-12-28,127.94,128.47,126.97,128.07,804942,125.669003836033,126.189596082657,124.716221799759,125.796696273885,819488.309260166,0.0,1.0
2023-12-29,127.0,128.45,126.57,127.49,1066218,124.745689285417,126.169951092219,124.323321990986,125.226991551164,1085485.89354606,0.0,1.0
2024-01-02,127.17,128.015,125.6,126.21,3553775,124.912671704145,125.742672550178,123.370539954711,123.96971216309,3617996.16151356,0.0,1.0
2024-01-03,125.51,127.489,125.075,126.53,2892827,123.282137497738,125.226009301642,122.854858955697,124.284032010109,2945104.00403028,0.0,1.0
2024-01-04,125.83,127.48,124.93,124.93,1313661,123.596457344756,125.217169055944,122.712432775017,122.712432775017,1337400.49821107,0.0,1.0
2024-01-05,127.39,128.4,125.64,125.64,1323452,125.12876659897,126.120838616122,123.409829935589,123.409829935589,1347368.43383373,0.0,1.0
2024-01-08,133.07,133.345,128.17,128.89,2253007,130.707943883547,130.978062502078,125.894921226078,126.602140881869,2293721.65594702,0.0,1.0
2024-01-09,131.34,133.06,130.98,131.65,1610860,129.008652210604,130.698121388327,128.655042382708,129.313149562403,1639970.25606171,0.0,1.0
2024-01-10,133.27,133.675,131.795,131.82,1875019,130.904393787933,131.302204844316,129.455575743083,129.480131981131,1908902.93976545,0.0,1.0
2024-01-11,131.99,134.72,130.75,133.13,2045988,129.64711439986,132.328655594735,128.429124992663,130.766878854863,2082961.5635494,0.0,1.0
2024-01-12,130.27,133.22,129.77,132.86,1494906,127.957645222136,130.855281311836,127.46652046117,130.501671483941,1521920.82217461,0.0,1.0
2024-01-16,128.9,130.16,128.21,129.35,1657933,126.611963377088,127.849597774723,125.934211206955,127.053975661958,1687893.92407979,0.0,1.0
2024-01-17,128.04,129.35,127.23,127.52,1462700,125.767228788227,127.053975661958,124.971606675461,125.256459036822,1489132.81945139,0.0,1.0
2024-01-18,127.42,129.155,126.14,128.6,1542693,125.158234084628,126.862437005181,123.900954696555,126.317288520509,1570571.3930662,0.0,1.0
2024-01-19,129.46,129.875,127.69,128.48,2228743,127.162023109371,127.569656660973,125.42344145555,126.199418577877,2269019.17510258,0.0,1.0
2024-01-22,132.68,133.13,131.14,131.36,4434876,130.324866569993,130.766878854863,128.812202306217,129.028297201042,4515019.75921057,0.0,1.0
2024-01-23,131.83,133.65,131.11,133.0,2155404,129.48995447635,131.277648606267,128.782734820559,130.639186417011,2194354.84759473,0.0,1.0
2024-01-24,130.01,132.24,129.0,132.0,2242338,127.702260346433,129.892676780343,126.710188329282,129.656936895079,2282859.85376564,0.0,1.0
2024-01-25,131.38,131.78,129.51,131.78,1800850,129.047942191481,129.440842000254,127.211135585467,129.440842000254,1833393.61311891,0.0,1.0
2024-01-26,133.9,134.63,130.92,130.92,2349068,131.523210986751,132.240253137761,128.596107411392,128.596107411392,2391518.59842964,0.0,1.0
2024-01-29,135.38,135.94,132.795,133.17,2042976,132.97694027921,133.527000011493,130.437825265015,130.80616883574,2079895.13294014,0.0,1.0
2024-01-30,135.94,136.19,134.88,135.07,1572070,133.527000011493,133.772562391976,132.485815518244,132.672442927411,1600479.27221914,0.0,1.0
2024-01-31,133.23,136.57,133.12,135.84,1325494,130.865103807056,134.14581721031,130.757056359643,133.428775059299,1349447.33532912,0.0,1.0
2024-02-01,135.31,135.48,131.7352,133.54,1664996,132.908182812675,133.075165231404,129.396837221671,131.169601158855,1695084.56132857,0.0,1.0
2024-02-02,136.5,137.7,134.71,137.2,1455263,134.077059743775,135.255759170094,132.318833099516,134.764634409127,1481561.42355458,0.0,1.0
2024-02-05,136.09,136.42,134.06,135.14,1421670,133.674337439783,133.99847978202,131.68037091026,132.741200393947,1447361.35600564,0.0,1.0
2024-02-06,135.86,136.08,133.64,135.54,1273877,133.448420049738,133.664514944563,131.267826111048,133.13410020272,1296897.5515446,0.0,1.0
2024-02-07,137.01,137.675,135.2856,136.49,1315374,134.57800699996,135.231202932045,132.88421592434,134.067237248555,1339144.45426476,0.0,1.0
2024-02-08,136.63,137.69,136.21,136.73,990988,134.204752181626,135.245936674874,133.792207382414,134.302977133819,1008896.39330177,0.0,1.0
2024-02-09,136.0,137.1,134.91,136.47,1522916,133.585934982809,134.666409456934,132.515283003902,134.047592258117,1550436.99792687,0.0,1.0
2024-02-12,137.75,138.33,135.56,136.0,1470354,135.30487164619,135.874576368911,133.153745193158,133.585934982809,1496925.13680976,0.0,1.0
2024-02-13,136.07,137.12,134.03,135.7,2322578,133.654692449344,134.686054447373,131.650903424602,133.291260126229,2364549.89097954,0.0,1.0
2024-02-14,138.98,139.28,131.4,132.0,3680705,136.513038558167,136.807713414747,129.067587181919,129.656936895079,3747219.94545624,0.0,1.0
2024-02-15,137.82,141.775,137.61,140.0,2690661,135.373629112726,139.258425971968,135.16735671312,137.514933070538,2739284.6114158,0.0,1.0
2024-02-16,134.19,137.49,133.63,137.33,1795849,131.808063348111,135.049486770488,131.258003615829,134.892326846979,1828302.23879057,0.0,1.0
2024-02-20,130.8,132.705,130.535,131.92,3789343,128.47823746876,130.349422808041,128.217941345448,129.578356933324,3857821.17006795,0.0,1.0
2024-02-21,132.46,133.49,130.9,131.15,9148942,130.108771675168,131.120488682758,128.576462420953,128.822024801436,9314274.83110497,0.0,1.0
2024-02-22,132.45,134.72,132.42,133.4,4017562,130.098949179949,132.328655594735,130.069481694291,131.032086225784,4090164.37299566,0.0,1.0
2024-02-23,133.1,135.06,132.01,132.45,4092382,130.737411369205,132.662620432192,129.666759390298,130.098949179949,4166336.46402687,0.0,1.0
2024-02-26,133.33,134.53,132.07,132.3,1551063,130.963328759249,132.142028185568,129.725694361614,129.951611751659,1579092.64944058,0.0,1.0
2024-02-27,133.23,133.73,132.28,133.45,1934469,130.865103807056,131.356228568022,129.93196676122,131.081198701881,1969427.27566234,0.0,1.0
2024-02-28,130.06,132.63,129.94,132.56,2569677,127.75137282253,130.275754093896,127.633502879898,130.206996627361,2616114.27913406,0.0,1.0
2024-02-29,129.7,131.145,129.55,130.65,3064001,127.397762994634,128.817113553827,127.250425566345,128.33090004047,3119371.33242079,0.0,1.0
2024-03-01,130.09,130.95,129.62,129.69,2280058,127.780840308188,128.62557489705,127.31918303288,127.387940499415,2321261.50136918,0.0,1.0
2024-03-04,128.55,130.64,127.798,130.07,2412674,126.268176044412,128.321077545251,125.529524403919,127.761195317749,2456274.03844744,0.0,1.0
2024-03-05,128.83,129.97,127.59,128.25,1810157,126.543205910553,127.662970365556,125.325216503357,125.973501187832,1842868.80225588,0.0,1.0
2024-03-06,128.26,130.12,127.825,129.51,1692610,125.983323683052,127.810307793846,125.556045141011,127.211135585467,1723197.58086526,0.0,1.0
2024-03-07,129.07,130.33,128.585,129.05,1474155,126.778945795817,128.016580193452,126.30255477768,126.759300805378,1500794.8256364,0.0,1.0
2024-03-08,129.63,130.685,129.41,129.44,1757742,127.329005528099,128.365278773738,127.112910633274,127.142378118932,1789506.59761272,0.0,1.0
2024-03-11,130.26,130.47,129.48,129.56,2027519,127.947822726916,128.154095126522,127.181668099809,127.260248061564,2064158.80560694,0.0,1.0
2024-03-12,133.11,133.35,130.55,130.8,3118394,130.747233864424,130.982973749688,128.232675088277,128.47823746876,3174747.28199925,0.0,1.0
2024-03-13,134.0,140.38,133.11,133.11,4167601,131.621435938944,137.888187888873,130.747233864424,130.747233864424,4242914.76548741,0.0,1.0
2024-03-14,132.0,133.67,130.39,133.49,2874844,129.902499275562,131.545962713366,128.318082428337,131.368822941627,2921263.33300956,0.25,1.0
2024-03-15,129.88,131.92,129.48,130.59,1849512,127.816186408409,129.823770488122,127.42254247121,128.514904396937,1879375.57292193,0.0,1.0
2024-03-18,130.55,131.12,129.26,129.92,1996996,128.475540003217,129.036482613725,127.206038305751,127.855550802129,2029240.95741082,0.0,1.0
2024-03-19,131.31,132.135,129.7,130.43,3440414,129.223463483894,130.035354104367,127.63904663667,128.357446822057,3495965.43971526,0.0,1.0
2024-03-20,133.09,133.64,130.985,131.38,1635947,130.975179004428,131.516439418077,128.90362778492,129.292351172904,1662362.19629552,0.0,1.0
2024-03-21,134.59,135.53,133.16,133.58,2280873,132.451343768923,133.37640702134,131.044066693438,131.457392827497,2317701.64299403,0.0,1.0
2024-03-22,132.13,134.89,131.9,134.71,2066915,130.030433555152,132.746576721822,129.804088291262,132.569436950083,2100288.92070228,0.0,1.0
2024-03-25,132.66,133.19,131.17,131.95,3931455,130.55201177194,131.073589988728,129.085688105875,129.853293783412,3994935.14669912,0.0,1.0
2024-03-26,134.19,136.36,133.115,133.46,4621407,132.057699831725,134.193218191028,130.999781750503,131.339299646337,4696027.61611193,0.0,1.0
2024-03-27,131.77,135.33,128.3,134.85,3161140,129.676154011673,133.179585052741,126.261292856474,132.707212328103,3212182.07753527,0.0,1.0
2024-03-28,133.66,133.89,132.08,132.4,2350090,131.536121614937,131.762466878826,129.981228063002,130.296143212761,2388036.27128025,0.0,1.0
2024-04-01,130.15,133.63,130.08,133.55,1343957,128.081896066018,131.506598319647,128.013008377008,131.427869532207,1365657.51228294,0.0,1.0
2024-04-02,128.36,129.215,127.78,128.75,1700003,126.320339447054,127.161753362816,125.749555738116,126.704142285823,1727452.49130257,0.0,1.0
2024-04-03,127.1,128.935,126.995,128.42,1694431,125.080361044878,126.886202606777,124.977029511364,126.379386037634,1721790.52171691,0.0,1.0
2024-04-04,126.0,128.684,125.34,128.55,1108659,123.997840217582,126.639191036185,123.348327721204,126.507320317223,1126560.21874962,0.0,1.0
2024-04-05,125.92,126.75,124.8,125.89,1431356,123.919111430142,124.735922599829,122.816908405986,123.889588134852,1454467.72043396,0.0,1.0
2024-04-08,128.06,128.985,126.13,126.88,1772977,126.025106494155,126.935408098927,124.125774497171,124.863856879419,1801604.78285754,0.0,1.0
2024-04-09,128.16,129.345,127.66,128.79,1178516,126.123517478455,127.289687642406,125.631462556956,126.743506679543,1197545.18094376,0.0,1.0
2024-04-10,125.01,126.7,124.72,125.57,1172604,123.023571473015,124.68671710768,122.738179618546,123.574672985093,1191537.72146953,0.0,1.0
2024-04-11,124.54,125.29,123.0,125.25,1595385,122.561039846807,123.299122229054,121.045510688592,123.259757835334,1621145.25258882,0.0,1.0
2024-04-12,123.74,124.5,122.88,123.49,1183652,121.773751972409,122.521675453087,120.927417507432,121.52772451166,1202764.11055467,0.0,1.0
2024-04-15,123.17,126.49,122.73,126.18,1528023,121.212809361901,124.48005404065,120.779801030983,124.174979989321,1552695.57648877,0.0,1.0
2024-04-16,123.43,124.81,122.75,123.24,1583140,121.46867792108,122.826749504416,120.799483227843,121.281697050911,1608702.53586656,0.0,1.0
2024-04-17,122.95,124.5,122.54,124.5,1530566,120.996305196442,122.521675453087,120.592820160813,122.521675453087,1555279.63762594,0.0,1.0
2024-04-18,122.18,124.1199,121.95,123.26,863384,120.238540617335,122.147615301764,120.012195353445,121.301379247771,877324.829280168,0.0,1.0
2024-04-19,122.1,123.11,121.54,122.27,1065055,120.159811829895,121.153762771322,119.608710317817,120.327110503204,1082252.15668693,0.0,1.0
2024-04-22,124.23,125.06,121.85,123.0,1027061,122.255965795478,123.072776965165,119.913784369146,121.045510688592,1043644.67778569,0.0,1.0
2024-04-23,126.87,127.04,124.805,125.25,1218955,124.854015780989,125.021314454298,122.821828955201,123.259757835334,1238637.13860254,0.0,1.0
2024-04-24,127.47,127.66,125.535,126.12,1581352,125.444481686787,125.631462556956,123.540229140588,124.115933398742,1606885.66551136,0.0,1.0
2024-04-25,124.63,127.06,123.36,125.92,1196501,122.649609732676,125.040996651158,121.399790232071,123.919111430142,1215820.57990252,0.0,1.0
2024-04-26,124.57,126.42,124.11,124.64,1593668,122.590563142097,124.411166351641,122.137872614318,122.659450831106,1619400.52865152,0.0,1.0
2024-04-29,124.68,126.06,124.49,124.84,3096180,122.698815224826,124.056886808162,122.511834354657,122.856272799706,3146173.18588332,0.0,1.0
2024-04-30,122.77,124.65,122.55,124.24,2621578,120.819165424703,122.669291929536,120.602661259243,122.265806893908,2663907.91501191,0.0,1.0
2024-05-01,109.06,122.12,108.52,122.1,9060685,107.327019477218,120.179494026755,106.795600162,120.159811829895,9206985.44423619,0.0,1.0
2024-05-02,110.54,112.9,108.16,111.19,3993511,108.783502044853,111.106001274325,106.441320618521,109.423173442801,4057993.14824399,0.0,1.0
2024-05-03,111.37,112.575,109.84,112.0,3191218,109.60031321454,110.786165575351,108.094625154756,110.220302415628,3242745.73891318,0.0,1.0
2024-05-06,111.09,112.045,110.36,111.64,2163554,109.324762458501,110.264587358563,108.606362273114,109.86602287215,2198488.32464864,0.0,1.0
2024-05-07,110.85,111.78,110.3,111.73,2284886,109.088576096182,110.003798250169,108.547315682534,109.954592758019,2321779.43982591,0.0,1.0
2024-05-08,111.06,111.35,109.43,110.3,2810784,109.295239163212,109.580631017681,107.691140119127,108.547315682534,2856168.97341557,0.0,1.0
2024-05-09,111.57,112.31,111.08,111.18,1726921,109.79713518314,110.525376466957,109.314921360071,109.413332344371,1754805.1290102,0.0,1.0
2024-05-10,109.23,112.16,109.16,112.01,2167751,107.494318150528,110.377759990508,107.425430461518,110.230143514058,2202753.09247903,0.0,1.0
2024-05-13,109.38,111.11,109.14,110.14,1989905,107.641934626977,109.344444655361,107.405748264658,108.389858107655,2022035.46094062,0.0,1.0
2024-05-14,110.19,111.11,109.11,110.0,1453573,108.439063599804,109.344444655361,107.376224969368,108.252082729635,1477043.45235871,0.0,1.0
2024-05-15,108.82,110.75,108.21,110.33,3456618,107.090833114899,108.990165111883,106.490526110671,108.576838977824,3512431.08134592,0.0,1.0
2024-05-16,109.27,110.06,108.46,108.81,2564891,107.533682544247,108.311129320215,106.73655357142,107.080992016469,2606305.60526632,0.0,1.0
2024-05-17,109.16,109.99,108.42,109.82,1614698,107.425430461518,108.242241631205,106.6971891777,108.074942957896,1640770.09440646,0.0,1.0
2024-05-20,107.38,109.13,107.151,109.11,1616130,105.673714940984,107.395907166228,105.448353786937,107.376224969368,1642225.21652539,0.0,1.0
2024-05-21,107.36,107.79,105.78,106.73,2348350,105.654032744124,106.077199976612,104.099139192189,105.034043543036,2386268.17596815,0.0,1.0
2024-05-22,106.27,107.46,105.875,107.09,1831148,104.581353015257,105.752443728423,104.192629627274,105.388323086515,1860715.0543521,0.0,1.0
2024-05-23,103.24,106.4,102.96,106.2,2751777,101.599500190977,104.709287294847,101.323949434938,104.512465326248,2796209.20325384,0.0,1.0
2024-05-24,102.76,104.47,102.63,103.0,2870647,101.127127466339,102.809955297863,100.999193186749,101.363313828658,2916998.56517915,0.0,1.0
2024-05-28,101.47,103.125,101.18,102.8,2205172,99.8576257688733,101.486327559033,99.5722339144043,101.166491860059,2240778.31930336,0.0,1.0
2024-05-29,100.49,100.96,99.41,100.26,3078380,98.8931981227366,99.355729748945,97.8303594923001,98.6668528588473,3128085.77406981,0.0,1.0
2024-05-30,100.57,101.54,100.09,100.82,4607101,98.9719269101763,99.9265134578831,98.4995541855379,99.2179543709255,4681490.62097688,0.0,1.0
2024-05-31,101.85,101.9,99.205,100.95,3273387,100.231587509212,100.280793001362,97.6286169744858,99.3458886505151,3326241.49966056,0.0,1.0
2024-06-03,99.08,102.1039,98.9,101.39,2198386,97.5056032441113,100.481452998349,97.3284634723719,99.7788969814336,2233882.74758615,0.0,1.0
2024-06-04,97.54,98.95,97.45,98.69,2323467,95.9900740858964,97.3776689645217,95.9015042000267,97.1218004053425,2360983.39685831,0.0,1.0
2024-06-05,98.51,98.75,97.06,97.79,2552732,96.9446606336031,97.1808469959224,95.517701361258,96.2361015466455,2593950.27716292,0.0,1.0
2024-06-06,97.76,99.68,97.62,98.52,2484283,96.2065782513556,98.0960691499093,96.0688028733361,96.9545017320331,2524396.04956616,0.0,1.0
2024-06-07,97.71,99.12,96.81,97.5,2705765,96.1573727592058,97.5449676378311,95.2716739005088,95.9507096921765,2749454.25986266,0.0,1.0
2024-06-10,97.33,97.46,95.85,97.15,3011353,95.7834110188671,95.9113452984566,94.326928451232,95.6062712471277,3059976.50712467,0.0,1.0
2024-06-11,96.68,97.22,96.25,97.2,1488679,95.1437396209192,95.6751589361374,94.7205723884306,95.6554767392775,1512716.29950054,0.0,1.0
2024-06-12,95.44,97.83,95.37,97.6,2475938,93.9234434156033,96.2754659403654,93.8545557265936,96.0491206764762,2515916.30509517,0.0,1.0
2024-06-13,93.64,95.5,93.15,95.5,2309371,92.1520456982093,93.9824900061831,91.6698318751409,93.9824900061831,2346659.79253678,0.0,1.0
2024-06-14,94.17,94.2,92.45,92.68,2543227,92.9196513757467,92.9492530486921,91.2224887935413,91.4494349527897,2577449.25905428,0.25,1.0
2024-06-17,93.89,94.33,91.97,93.58,2845741,92.6433690949226,93.0775269647891,90.7488620264142,92.337485141153,2884033.95839631,0.0,1.0
2024-06-18,92.21,94.25,91.6,94.0,2614438,90.9856754099777,92.9985891702679,90.3837747267537,92.7519085623892,2649618.49097361,0.0,1.0
2024-06-20,94.37,95.03,92.01,92.1,3462200,93.1169958620497,93.7682326668494,90.7883309236748,90.8771359425111,3508788.17529765,0.0,1.0
2024-06-21,95.03,96.0,93.56,94.52,4749018,93.7682326668494,94.7253534254187,92.3177506925227,93.2650042267769,4812921.90014317,0.0,1.0
2024-06-24,97.04,97.59,95.03,95.03,2867455,95.7515447541941,96.2942420915273,93.7682326668494,93.7682326668494,2906040.14707357,0.0,1.0
2024-06-25,95.65,97.0,95.19,97.0,1835663,94.3800005743886,95.7120758569335,93.9261082558918,95.7120758569335,1860364.11190324,0.0,1.0
2024-06-26,95.16,95.635,94.425,95.03,2203514,93.8965065829463,94.3651997379159,93.171265595783,93.7682326668494,2233165.0012428,0.0,1.0
2024-06-27,94.82,95.11,93.78,94.94,1210555,93.5610209562313,93.8471704613706,92.5348296274559,93.6794276480131,1226844.51202919,0.0,1.0
2024-06-28,96.7,97.03,94.54,95.23,3439182,95.4160591274791,95.741677529879,93.2847386754072,93.9655771531524,3485460.43969052,0.0,1.0
2024-07-01,95.68,97.04,95.07,97.0,1959620,94.409602247334,95.7515447541941,93.80770156411,95.7120758569335,1985989.10637074,0.0,1.0
2024-07-02,97.09,97.1,95.73,95.87,1294753,95.8008808757699,95.810748100085,94.4589383689098,94.5970795093218,1312175.50006677,0.0,1.0
2024-07-03,96.59,98.63,96.19,98.48,1283347,95.3075196600125,97.3204334203026,94.9128306874066,97.1724250555754,1300616.01825536,0.0,1.0
2024-07-05,96.22,96.6189,95.43,96.35,1345504,94.942432360352,95.3360359382832,94.1629216394553,95.0707062764489,1363609.41742698,0.0,1.0
2024-07-08,95.52,96.69,94.8,96.15,1609735,94.2517266582916,95.4061919031639,93.541286507601,94.873361790146,1631395.97174131,0.0,1.0
2024-07-09,95.79,96.52,94.82,95.38,2507302,94.5181417148006,95.2384490898064,93.5610209562313,94.1135855178796,2541040.84382767,0.0,1.0
2024-07-10,94.82,95.65,93.73,95.08,1955966,93.5610209562313,94.3800005743886,92.4854935058802,93.8175687884251,1982285.93728965,0.0,1.0
2024-07-11,96.84,98.01,94.86,95.62,2617453,95.5542002678912,96.7086655127635,93.6004898534919,94.3503989014431,2652674.06152081,0.0,1.0
2024-07-12,97.45,98.53,96.92,97.63,3246210,96.1561009511152,97.2217611771511,95.6331380624123,96.3337109887878,3289891.76319478,0.0,1.0
2024-07-15,99.5,100.0,97.65,98.0,2182511,98.1788819357205,98.6722431514779,96.3534454374181,96.6987982884483,2211879.37994831,0.0,1.0
2024-07-16,103.11,103.24,99.755,99.79,2790257,101.740949913489,101.869223829586,98.4304961557567,98.4650314408598,2827803.35267791,0.0,1.0
2024-07-17,103.52,105.17,102.3,102.31,2493326,102.14550611041,103.773598122409,100.941704743962,100.951571968277,2526876.77949344,0.0,1.0
2024-07-18,101.16,104.35,101.11,103.03,1746202,99.816841172035,102.964485728567,99.7675050504593,101.662012118968,1769699.30370317,0.0,1.0
2024-07-19,100.64,101.85,99.4,101.47,1921818,99.3037455076473,100.49767964978,98.080209692569,100.122725125805,1947678.43379186,0.0,1.0
2024-07-22,100.35,101.54,98.93,101.35,2353162,99.017596002508,100.191795696011,97.6164501497571,100.004318434023,2384826.69983241,0.0,1.0
2024-07-23,99.91,101.18,99.25,101.06,1843956,98.5834381326415,99.8365756206653,97.9322013278418,99.7181689288835,1868768.70445646,0.0,1.0
2024-07-24,98.38,100.52,98.2,99.48,1868199,97.0737528124239,99.1853388158655,96.8961427747513,98.1591474870902,1893337.92395093,0.0,1.0
2024-07-25,98.74,101.195,98.69,99.01,1335364,97.4289728877692,99.851376457138,97.3796367661935,97.6953879442782,1353332.97120853,0.0,1.0
2024-07-26,101.19,101.66,99.04,99.41,1778747,99.8464428449804,100.310202387792,97.7249896172237,98.0900769168841,1802682.23685696,0.0,1.0
2024-07-29,101.57,102.215,100.34,101.3,1136901,100.221397368956,100.857833337283,99.0077287781929,99.9549823124471,1152199.40652882,0.0,1.0
2024-07-30,101.82,102.96,101.21,102.16,998763,100.468077976835,101.592941548762,99.8661772936107,100.80356360355,1012202.58919901,0.0,1.0
2024-07-31,101.64,102.65,100.1,101.72,1712498,100.290467939162,101.287057594992,98.7709153946293,100.369405733683,1735541.77477352,0.0,1.0
2024-08-01,98.12,102.38,97.78,101.91,1879400,96.8172049802301,101.020642538483,96.481719353515,100.556882995671,1904689.64723424,0.0,1.0
2024-08-02,95.62,96.78,93.99,96.5,1957736,94.3503989014431,95.4949969220003,92.742041338074,95.2187146411761,1984079.75482483,0.0,1.0
2024-08-05,92.66,94.665,92.11,93.0,2537630,91.4297005041594,93.4080789793465,90.8870031668263,91.7651861308744,2571776.94450944,0.0,1.0
2024-08-06,93.02,94.99,92.01,92.62,2961150,91.7849205795047,93.7287637695888,90.7883309236748,91.3902316068988,3000995.92897078,0.0,1.0
2024-08-07,99.46,101.88,96.82,97.57,3811951,98.1394130384599,100.527281322726,95.5344658192609,96.2745076428969,3863245.50679165,0.0,1.0
2024-08-08,104.06,104.53,99.98,100.42,3671843,102.678336223428,103.14209576624,98.6525087028476,99.0866665727141,3721252.18067975,0.0,1.0
2024-08-09,102.06,104.43,101.95,103.99,2125447,100.704891360398,103.043423523088,100.596351892932,102.609265653222,2154047.51337932,0.0,1.0
2024-08-12,100.43,102.84,100.19,102.07,2054695,99.0965337970292,101.47453485698,98.8597204134657,100.714758584713,2082343.45787164,0.0,1.0
2024-08-13,103.76,104.31,100.56,101.05,2528929,102.382319493973,102.925016831307,99.2248077131261,99.7083017045684,2562958.86181253,0.0,1.0
2024-08-14,105.08,105.395,103.849,104.16,2174274,103.684793103573,103.9956106695,102.470137790378,102.777008466579,2203531.54094423,0.0,1.0
2024-08-15,108.78,109.28,106.72,106.72,2986517,107.335666100178,107.829027315935,105.303017891257,105.303017891257,3026704.27327288,0.0,1.0
2024-08-16,108.83,109.69,107.9677,108.11,2093390,107.385002221753,108.233583512856,106.534151469058,106.674562071063,2121559.14686799,0.0,1.0
2024-08-19,109.9,110.32,109.175,109.38,1254999,108.440795223474,108.85521864471,107.725421460626,107.927699559086,1271886.56091802,0.0,1.0
2024-08-20,108.65,109.95,108.37,109.89,1251741,107.207392184081,108.49013134505,106.931109903257,108.430927999159,1268584.72050582,0.0,1.0
2024-08-21,109.35,109.539,108.0,109.39,1503894,107.898097886141,108.084588425697,106.566022603596,107.937566783402,1524130.75041912,0.0,1.0
2024-08-22,109.23,111.06,109.11,109.55,1110029,107.779691194359,109.585393244031,107.661284502577,108.095442372444,1124965.81059369,0.0,1.0
2024-08-23,110.49,110.555,109.21,109.82,1036573,109.022961458068,109.087098416116,107.759956745729,108.361857428953,1050521.36942776,0.0,1.0
2024-08-26,110.4,112.12,110.04,111.15,979991,108.934156439232,110.631319021437,108.578936363886,109.674198262868,993177.988763822,0.0,1.0
2024-08-27,109.98,110.65,109.5,110.02,897798,108.519733017995,109.18083704711,108.046106250868,108.559201915256,909878.980476544,0.0,1.0
2024-08-28,108.4,110.195,107.64,109.77,1574745,106.960711576202,108.731878340771,106.210802528251,108.312521307377,1595935.13809401,0.0,1.0
2024-08-29,110.88,111.84,108.64,109.24,1465465,109.407783206359,110.355036740613,107.197524959766,107.789558418674,1485184.64078117,0.0,1.0
2024-08-30,111.01,111.45,110.25,111.16,2013645,109.536057122456,109.970214992322,108.786148074504,109.684065487183,2040741.0794429,0.0,1.0
2024-09-03,109.59,111.22,109.0,110.08,1262757,108.134911269705,109.743268833074,107.552745035111,108.618405261147,1279748.95438574,0.0,1.0
2024-09-04,110.04,111.35,109.189,109.47,1206451,108.578936363886,109.871542749171,107.739235574667,108.016504577923,1222685.28764255,0.0,1.0
2024-09-05,108.96,110.65,108.27,110.65,1299019,107.51327613785,109.18083704711,106.832437660105,109.18083704711,1316498.90436341,0.0,1.0
2024-09-06,107.95,110.27,107.68,108.74,2122864,106.51668648202,108.805882523135,106.250271425511,107.296197202917,2151429.75592545,0.0,1.0
2024-09-09,110.0,111.1,108.365,108.75,1857111,108.539467466626,109.624862141292,106.926176291099,107.306064427232,1882100.7212221,0.0,1.0
2024-09-10,109.36,110.15,107.66,110.14,1869609,107.907965110456,108.687475831353,106.230536976881,108.677608607038,1894766.89724166,0.0,1.0
2024-09-11,109.33,109.61,105.975,108.29,1345631,107.878363437511,108.154645718335,104.567909679779,106.852172108735,1363738.12636877,0.0,1.0
2024-09-12,109.35,110.0,107.19,109.59,1206633,107.898097886141,108.539467466626,105.766777434069,108.134911269705,1222869.73667724,0.0,1.0
2024-09-13,110.44,111.23,109.54,109.54,1192168,109.220305944371,110.001581222314,108.330245501144,108.330245501144,1205481.27732823,0.25,1.0
2024-09-16,111.05,111.53,109.74,110.84,984407,109.823569133669,110.298268036723,108.52803671075,109.615888363583,995400.151464262,0.0,1.0
2024-09-17,112.07,112.88,111.0,112.17,1255348,110.832304302659,111.633358701563,109.774121331267,110.931199907462,1269366.82626227,0.0,1.0
2024-09-18,111.26,113.2,111.17,111.97,1058218,110.031249903755,111.949824636932,109.942243859432,110.733408697856,1070035.41978288,0.0,1.0
2024-09-19,112.97,114.05,111.47,113.49,2046507,111.722364745885,112.790437277757,110.238930673841,112.236621890861,2069360.9226394,0.0,1.0
2024-09-20,110.69,112.3,109.86,112.3,2684939,109.467544956378,111.059764193706,108.646711436514,111.059764193706,2714922.47340004,0.0,1.0
2024-09-23,110.98,112.88,110.59,111.24,2112324,109.754342210307,111.633358701563,109.368649351575,110.011470782794,2135912.91969845,0.0,1.0
2024-09-24,103.81,117.96,102.5,111.21,9982772,102.663527345936,116.657255425552,101.367994923017,109.981802101353,10094252.4391163,0.0,1.0
2024-09-25,97.06,101.0,96.01,100.76,8009288,95.988074021737,99.884560850973,94.9496701713061,99.6472113994459,8098729.98497665,0.0,1.0
2024-09-26,97.67,98.35,96.415,97.8,4561128,96.591337211035,97.263827323695,95.350197370758,96.7199014972788,4612063.40674934,0.0,1.0
2024-09-27,101.02,101.52,97.85,98.65,2796684,99.9043399719336,100.398817995948,96.7693492996802,97.5605141381038,2827915.36142844,0.0,1.0
2024-09-30,102.42,102.57,100.22,100.22,2831925,101.288878439175,101.437221846379,99.11317513351,99.11317513351,2863549.90764534,0.0,1.0
2024-10-01,100.42,101.88,99.885,101.15,2609565,99.3109663431159,100.754842173239,98.7818748574201,100.032904258177,2638706.75061823,0.0,1.0
2024-10-02,97.66,100.02,96.57,100.02,3378048,96.5814476505547,98.9153839239041,95.5034855582026,98.9153839239041,3415771.61768816,0.0,1.0
2024-10-03,98.19,98.63,97.25,97.32,1502792,97.1055943560103,97.5407350171432,96.1759756708626,96.2452025942246,1519574.10341382,0.0,1.0
2024-10-04,98.65,99.49,97.53,99.34,1963689,97.5605141381038,98.3912372184485,96.4528833643108,98.2428938112441,1985618.07060363,0.0,1.0
2024-10-07,97.57,98.99,96.27,98.72,2217112,96.492441606232,97.8967591944338,95.2067987437937,97.6297410614659,2241871.11693968,0.0,1.0
2024-10-08,98.82,99.61,97.69,97.75,2195123,97.7286366662688,98.509911944212,96.6111163319955,96.6704536948773,2219636.55955584,0.0,1.0
2024-10-09,100.42,101.0,98.2917,98.74,2247526,99.3109663431159,99.884560850973,97.2061711860948,97.6495201824264,2272624.758682,0.0,1.0
2024-10-10,98.88,99.57,98.1,99.07,2125869,97.7879740291506,98.4703537022909,97.0165883116876,97.9758756782762,2149609.18054543,0.0,1.0
2024-10-11,100.61,100.7,98.71,98.9,1833546,99.4988679922415,99.5878740365641,97.6198515009856,97.8077531501112,1854021.72690431,0.0,1.0
2024-10-14,102.63,102.77,99.9,100.56,1194808,101.496559209261,101.635013055985,98.7967091981406,99.44942018984,1208150.7589551,0.0,1.0
2024-10-15,102.85,103.99,102.395,103.0,1698121,101.714129539827,102.841539434581,101.264154537974,101.862472947032,1717084.39761669,0.0,1.0
2024-10-16,101.74,103.78,101.57,102.51,1553862,100.616388326515,102.633858664495,100.44826579835,101.377884483497,1571214.41655185,0.0,1.0
2024-10-17,101.62,102.56,100.07,102.19,1981324,100.497713600751,101.427332285899,98.9648317263056,101.061418548128,2003450.00563769,0.0,1.0
2024-10-18,102.31,102.93,100.36,101.8,2207492,101.180093273892,101.79324602367,99.2516289802341,100.675725689397,2232143.68767811,0.0,1.0
2024-10-21,99.98,102.41,99.59,101.08,1931034,98.8758256819829,101.278988878694,98.4901328232515,99.9636773348153,1952598.40298032,0.0,1.0
2024-10-22,99.31,100.308,98.95,99.01,1709239,98.2132251298032,99.2002032657366,97.8572009525126,97.9165383153944,1728326.55546804,0.0,1.0
2024-10-23,99.88,99.96,98.78,99.31,1946379,98.77693007718,98.8560465610224,97.6890784243476,98.2132251298032,1968114.76493652,0.0,1.0
2024-10-24,99.53,100.59,99.26,100.05,1784139,98.4307954603697,99.4790888712809,98.1637773274018,98.945052605345,1804062.98495775,0.0,1.0
2024-10-25,99.13,100.97,98.73,100.71,1336244,98.0352130411579,99.8548921695321,97.6396306219462,99.5977635970444,1351166.21478028,0.0,1.0
2024-10-28,101.76,101.91,99.06,99.76,2141968,100.636167447475,100.78451085468,97.9659861177959,98.6582553514165,2165887.96263295,0.0,1.0
2024-10-29,99.05,101.2,98.9,101.2,2360274,97.9560965573156,100.082352060579,97.8077531501112,100.082352060579,2386631.84749516,0.0,1.0
2024-10-30,103.33,104.43,96.6,98.0,4764427,102.188828442882,103.276680095714,95.5331542396435,96.9176927068847,4817632.70419695,0.0,1.0
2024-10-31,103.71,105.84,102.6601,103.0,2906733,102.564631741133,104.671108123435,101.526326786307,101.862472947032,2939193.30974502,0.0,1.0
2024-11-01,104.44,105.39,103.01,103.62,2469218,103.286569656194,104.226077901822,101.872362507512,102.47562569681,2496792.45596414,0.0,1.0
2024-11-04,105.15,107.12,104.76,104.93,4156377,103.988728450295,105.936971864913,103.603035591564,103.771158119729,4202792.4378256,0.0,1.0
2024-11-05,107.37,107.48,105.1337,105.25,2894154,106.18421087692,106.292996042204,103.972608466712,104.087624055098,2926473.83649336,0.0,1.0
2024-11-06,115.04,115.29,109.87,111.85,3846731,113.769503765306,114.016742777314,108.656600996994,110.614733972092,3889688.5333427,0.0,1.0
2024-11-07,111.92,115.02,111.78,114.4,2139740,110.683960895454,113.749724644346,110.54550704873,113.136571894567,2163635.08192663,0.0,1.0
2024-11-08,110.88,112.55,110.6,111.66,3813794,109.655446605504,111.307003205713,109.378538912056,110.426832322967,3856383.71654559,0.0,1.0
2024-11-11,115.41,115.935,112.01,112.25,2500801,114.135417503077,114.654619428293,110.772966939777,111.010316391304,2528728.15226018,0.0,1.0
2024-11-12,116.36,118.05,114.41,114.75,2746998,115.074925748705,116.746261469875,113.146461455048,113.482706511378,2777674.50380994,0.0,1.0
2024-11-13,116.07,117.73,116.0,116.5,2034618,114.788128494777,116.429795534505,114.718901571415,115.213379595429,2057339.15481291,0.0,1.0
2024-11-14,116.21,117.5,115.82,116.56,1486654,114.926582341501,116.202335643459,114.540889482769,115.272716958311,1503255.88580226,0.0,1.0
2024-11-15,116.0,117.49,115.19,115.89,1780744,114.718901571415,116.192446082978,113.917847172511,114.610116406131,1800630.07203227,0.0,1.0
2024-11-18,116.06,116.15,114.68,115.34,1428491,114.778238934296,114.867244978619,113.413479588016,114.066190579715,1444443.36312657,0.0,1.0
2024-11-19,114.72,115.5225,114.0,114.61,2797975,113.453037829937,114.24667505848,112.740989475356,113.344252664654,2829220.77839067,0.0,1.0
2024-11-20,114.83,115.39,114.1173,115.39,2087636,113.56182299522,114.115638382117,112.856994019789,114.115638382117,2110949.22181806,0.0,1.0
2024-11-21,116.33,117.08,114.91,115.78,1573302,115.045257067264,115.786974103286,113.640939479062,114.501331240848,1590871.50853157,0.0,1.0
2024-11-22,117.08,117.71,115.96,116.16,1041619,115.786974103286,116.410016413545,114.679343329493,114.877134539099,1053251.05405392,0.0,1.0
2024-11-25,118.58,119.02,117.4,118.44,2202526,117.27040817533,117.705548836463,116.103440038656,117.131954328606,2227122.23095121,0.0,1.0
2024-11-26,117.46,118.43,117.26,117.84,1937006,116.162777401537,117.122064768126,115.964986191932,116.538580699789,1958637.09399384,0.0,1.0
2024-11-27,119.38,119.78,117.08,117.64,2782208,118.061573013754,118.457155432966,115.786974103286,116.340789490183,2813277.70384108,0.0,1.0
2024-11-29,118.96,120.0,118.67,119.61,868688,117.646211473582,118.674725763532,117.359414219653,118.289032904801,878388.884653589,0.0,1.0
2024-12-02,118.13,119.36,117.89,119.36,2602629,116.825377953717,118.041793892793,116.58802850219,118.041793892793,2631693.294344,0.0,1.0
2024-12-03,118.25,118.61,117.49,118.2,1326707,116.944052679481,117.300076856771,116.192446082978,116.894604877079,1341522.7124032,0.0,1.0
2024-12-04,116.85,118.265,116.44,118.17,1589263,115.55951421224,116.958887020201,115.154042232547,116.864936195638,1607010.74953403,0.0,1.0
2024-12-05,115.85,117.13,115.25,115.98,2566893,114.57055816421,115.836421905688,113.977184535392,114.699122450454,2595558.22032204,0.0,1.0
2024-12-06,117.83,118.355,116.2381,117.16,3143392,116.528691139308,117.047893064524,114.95437200645,115.866090587129,3178495.14775044,0.0,1.0
2024-12-09,116.79,118.86,116.55,118.0,1748054,115.500176849358,117.547315868779,115.262827397831,116.696813667473,1767575.01355406,0.0,1.0
2024-12-10,115.76,117.45,115.41,117.45,1438950,114.481552119887,116.152887841057,114.135417503077,116.152887841057,1455019.1617385,0.0,1.0
2024-12-11,117.07,117.27,115.54,116.23,1626432,115.777084542806,115.974875752412,114.263981789321,114.946361462461,1644594.82627239,0.0,1.0
2024-12-12,115.77,117.56,115.76,117.25,2090768,114.491441680368,116.26167300634,114.481552119887,115.955096631451,2114116.19774812,0.0,1.0
2024-12-13,114.21,115.93,114.06,115.81,1156033,113.195909257449,114.900637073952,113.047241133917,114.781702575126,1166389.57888234,0.25,1.0
2024-12-16,113.96,114.81,113.2,113.83,1767105,112.948129051562,113.790581751578,112.194877225665,112.819283344501,1782936.0033761,0.0,1.0
2024-12-17,114.7,115.1291,113.24,113.58,1385983,113.681558460988,114.106848406372,112.234522058607,112.571503138614,1398399.63712808,0.0,1.0
2024-12-18,110.97,116.16,110.88,115.0,1783096,109.984677789153,115.128594863368,109.895476915033,113.978894708052,1799070.26230807,0.0,1.0
2024-12-19,110.58,113.05,109.93,112.17,2637083,109.598140667969,112.046209102133,108.953912132663,111.174022777411,2660707.89488517,0.0,1.0
2024-12-20,112.03,112.85,109.405,109.69,3300451,111.035265862114,111.847984937424,108.4335737003,108.716043135011,3330018.82473234,0.0,1.0
2024-12-23,111.81,112.07,109.59,110.93,1053911,110.817219280933,111.074910695056,108.616931052656,109.945032956211,1063352.69622015,0.0,1.0
2024-12-24,112.98,113.205,111.46,111.46,439199,111.976830644485,112.199832829783,110.470326992691,110.470326992691,443133.661976384,0.0,1.0
2024-12-26,113.76,114.08,111.73,112.19,821244,112.749904886852,113.067063550388,110.737929615049,111.193845193882,828601.297125302,0.0,1.0
2024-12-27,112.35,114.18,111.89,112.82,1038636,111.352424525649,113.166175632743,110.896508946817,111.818251312717,1047940.85173351,0.0,1.0
2024-12-30,110.83,111.81,109.6251,111.35,1043900,109.845920873856,110.817219280933,108.651719393563,110.361303702101,1053252.0104489,0.0,1.0
2024-12-31,112.06,112.43,111.25,111.63,938433,111.06499948682,111.431714191533,110.262191619746,110.638817532695,946840.160859852,0.0,1.0
2025-01-02,111.9,113.49,111.71,112.49,959802,110.906420155053,112.482302264494,110.718107198578,111.491181440946,968400.599801586,0.0,1.0
2025-01-03,112.58,113.19,111.21,112.32,896636,111.580382315065,112.18496601743,110.222546786804,111.322690900943,904668.713134273,0.0,1.0
2025-01-06,113.03,115.19,112.92,113.17,1173278,112.026386685662,114.167207664526,111.917363395072,112.165143600959,1183789.07205237,0.0,1.0
2025-01-07,112.28,114.35,111.62,113.44,942031,111.283046068001,113.334666172746,110.628906324459,112.432746223317,950470.394343511,0.0,1.0
2025-01-08,111.39,111.55,109.68,111.55,1490516,110.400948535043,110.559527866811,108.706131926775,110.559527866811,1503869.11927029,0.0,1.0
2025-01-10,105.71,109.62,105.0406,108.93,2161690,104.771382257289,108.646664677363,104.107925978006,107.962791309114,2181055.98090553,0.0,1.0
2025-01-13,106.82,107.08,105.15,105.34,2294549,105.871526371427,106.12921778555,104.216354596102,104.404667552576,2315105.22782214,0.0,1.0
2025-01-14,108.1,108.33,106.97,107.59,2154249,107.140161025569,107.368118814985,106.02019449496,106.63468940556,2173548.3190512,0.0,1.0
2025-01-15,109.02,111.175,108.68,110.89,1700108,108.051992183234,110.18785755798,107.715011103227,109.905388123269,1715338.79584276,0.0,1.0
2025-01-16,109.1,110.05,108.57,108.74,1198988,108.131281849117,109.072846631488,107.605987812637,107.77447835264,1209729.40080862,0.0,1.0
2025-01-17,108.42,110.12,108.18,109.74,2575054,107.457319689105,109.142225089137,107.219450691453,108.765599176188,2598123.19428535,0.0,1.0
2025-01-21,108.57,109.69,108.11,109.1,2198218,107.605987812637,108.716043135011,107.150072233805,108.131281849117,2217911.2251221,0.0,1.0
2025-01-22,108.52,109.2,107.98,108.19,1242358,107.556431771459,108.230393931472,107.021226526743,107.229361899689,1253487.94060474,0.0,1.0
2025-01-23,107.86,109.05,107.32,108.57,1547312,106.902292027918,108.08172580794,106.367086783202,107.605987812637,1561173.93887509,0.0,1.0
2025-01-24,109.05,109.311,107.9,107.93,1146303,108.08172580794,108.340408342886,106.94193686086,106.971670485566,1156572.41051213,0.0,1.0
2025-01-27,110.8,110.83,108.81,109.05,1233466,109.81618724915,109.845920873856,107.843856810288,108.08172580794,1244516.27964399,0.0,1.0
2025-01-28,110.38,111.13,109.7,110.72,1223066,109.399916503259,110.14325712092,108.725954343246,109.736897583266,1234023.10892969,0.0,1.0
2025-01-29,110.32,111.0492,109.79,110.4,1130533,109.340449253846,110.063174558378,108.815155217366,109.41973891973,1140661.13145784,0.0,1.0
2025-01-30,112.91,114.0,111.2046,111.36,1395597,111.907452186836,112.987773884504,110.217194734357,110.371214910337,1408099.76628649,0.0,1.0
2025-01-31,112.85,114.17,112.36,113.38,1621601,111.847984937424,113.156264424507,111.362335733885,112.373278973904,1636128.47341311,0.0,1.0
2025-02-03,110.67,111.56,109.2118,110.64,1631282,109.687341542088,110.569439075046,108.24208915719,109.657607917382,1645896.20280593,0.0,1.0
2025-02-04,110.05,110.54,109.02,109.81,1251081,109.072846631488,109.558495835027,108.051992183234,108.834977633837,1262289.08754136,0.0,1.0
2025-02-05,111.8,112.13,110.53,110.62,1455693,110.807308072698,111.134377944469,109.548584626791,109.637785500911,1468734.14967563,0.0,1.0
2025-02-06,111.15,112.5,110.885,112.2,1137502,110.163079537391,111.501092649182,109.900432519151,111.203756402117,1147692.56479515,0.0,1.0
2025-02-07,109.6,111.79,108.74,111.57,1771114,108.626842260892,110.797396864462,107.77447835264,110.579350283282,1786980.91889471,0.0,1.0
2025-02-10,109.62,110.48,109.27,110.02,1426393,108.646664677363,109.499028585614,108.299772389121,109.043113006782,1439171.65910551,0.0,1.0
2025-02-11,107.08,110.02,106.88,108.53,3073546,106.12921778555,109.043113006782,105.93099362084,107.566342979695,3101081.04579671,0.0,1.0
2025-02-12,108.83,108.99,106.42,106.42,2961965,107.863679226759,108.022258558527,105.475078042008,105.475078042008,2988500.42257812,0.0,1.0
2025-02-13,104.13,108.78,103.31,108.55,3987027,103.205411356082,107.814123185582,102.392692280773,107.586165396166,4022745.66861201,0.0,1.0
2025-02-14,105.63,107.0,104.71,105.28,1975846,104.692092591405,106.049928119666,103.78026143374,104.345200303163,1993547.0560757,0.0,1.0
2025-02-18,107.06,107.09,105.46,105.64,2708297,106.109395369079,106.139128993785,104.523602051402,104.70200379964,2732559.88135141,0.0,1.0
2025-02-19,106.56,107.27,106.01,106.51,1655568,105.613834957305,106.317530742024,105.068718504353,105.564278916127,1670399.77434128,0.0,1.0
2025-02-20,105.58,106.9,104.25,106.72,1806399,104.642536550228,105.950816037311,103.324345854908,105.772414289073,1822582.02741918,0.0,1.0
2025-02-21,103.18,106.26,102.7189,105.29,2189429,102.263846573712,105.31649871024,101.806840761974,104.355111511399,2209043.48690978,0.0,1.0
2025-02-24,103.84,104.05,102.5,103.17,3019883,102.917986317253,103.126121690199,101.589884413699,102.253935365476,3046937.29386961,0.0,1.0
2025-02-25,103.43,105.56,103.17,105.03,2185938,102.511626779599,104.622714133757,102.253935365476,104.097420097276,2205521.21200943,0.0,1.0
2025-02-26,101.52,103.545,101.43,103.22,1909536,100.618586006621,102.625605674307,100.529385132502,102.303491406654,1926643.00318476,0.0,1.0
2025-02-27,103.25,104.29,101.9,101.95,1661585,102.33322503136,103.36399068785,100.99521191957,101.044767960747,1676470.67897475,0.0,1.0
2025-02-28,105.28,105.56,103.21,103.42,1997902,104.345200303163,104.622714133757,102.293580198418,102.501715571363,2015800.64965982,0.0,1.0
2025-03-03,103.05,106.07,102.2,105.4,2744213,102.13500086665,105.128185753766,101.292548166634,104.464134801989,2768797.6428298,0.0,1.0
2025-03-04,99.54,101.66,97.88,101.48,2551666,98.6561667759959,100.757342921918,97.0109062089057,100.57894117368,2574525.66768284,0.0,1.0
2025-03-05,100.28,100.97,99.05,99.47,1885137,99.3895961854216,100.07346955367,98.1705175724572,98.5867883183475,1902025.41931374,0.0,1.0
2025-03-06,100.14,100.89,98.96,99.2,2119039,99.2508392701249,99.9941798877861,98.0813166983379,98.3191856959895,2138022.88243092,0.0,1.0
2025-03-07,100.77,101.32,99.05,99.51,2108734,99.8752453889603,100.420361841912,98.1705175724572,98.6264331512894,2127625.56279525,0.0,1.0
2025-03-10,97.07,100.31,96.84,98.98,2728263,96.2080983418316,99.4193298101281,95.9801405524155,98.1011391148088,2752704.75120544,0.0,1.0
2025-03-11,93.25,97.17,92.84,96.91,2568124,92.4220167958772,96.3072104241865,92.0156572582224,96.0495190100639,2591131.11033823,0.0,1.0
2025-03-12,92.9,94.7733,90.985,94.32,2159765,92.0751245076353,93.9317911463883,90.1771281305403,93.4825160770739,2179113.73536467,0.0,1.0
2025-03-13,92.18,95.3399,91.655,93.18,3096924,91.3615175146805,94.4933602050107,90.8411790823177,92.3526383382288,3124668.48281201,0.0,1.0
2025-03-14,94.24,94.385,92.18,92.76,3081668,93.6510066170771,93.7951003772583,91.6038814724338,92.1802565131586,3101049.3406383,0.25,1.0
2025-03-17,95.68,95.95,94.08,94.16,2347050,95.0820067181869,95.350319237145,93.4920066058426,93.5715066114599,2361811.15387677,0.0,1.0
2025-03-18,95.86,96.37,94.48,95.79,3878918,95.2608817308256,95.7676942666354,93.8895066339287,95.1913192259106,3903313.43489631,0.0,1.0
2025-03-19,98.12,98.27,96.03,96.28,2745549,97.5067568895119,97.6558194000442,95.4298192427622,95.678256760316,2762816.4085619,0.0,1.0
2025-03-20,97.38,98.41,96.95,97.1,2560155,96.7713818375527,97.7949444098743,96.3440693073602,96.4931318178924,2576256.42174363,0.0,1.0
2025-03-21,97.05,97.7991,96.09,96.7,4603629,96.4434443143817,97.1878624919799,95.4894442469751,96.0956317898064,4632582.31418614,0.0,1.0
2025-03-24,99.01,99.41,98.06,98.1,2341674,98.3911944520034,98.7886944800895,97.447131885299,97.4868818881076,2356401.34293826,0.0,1.0
2025-03-25,98.91,100.29,98.34,99.9,2107887,98.2918194449819,99.6631945418788,97.7253819049592,99.2756320144949,2121144.00107021,0.0,1.0
2025-03-26,99.92,100.56,99.16,99.48,1964033,99.2955070158992,99.9315070608369,98.5402569625357,98.8582569850045,1976385.26916003,0.0,1.0
2025-03-27,99.47,99.98,98.69,99.79,1984169,98.8483194843024,99.3551320201121,98.0731944295345,99.1663195067712,1996647.90923778,0.0,1.0
2025-03-28,97.52,99.76,96.97,99.19,1830104,96.9105068473828,99.1365070046648,96.3639443087645,98.5700694646421,1841613.95792782,0.0,1.0
2025-03-31,97.92,98.65,95.74,96.95,2259510,97.3080068754689,98.0334444267259,95.1416317223998,96.3440693073602,2273720.59406323,0.0,1.0
2025-04-01,98.44,98.7974,96.9148,97.93,1816739,97.8247569119808,98.1799231870756,96.3090893048886,97.317944376171,1828164.90227432,0.0,1.0
2025-04-02,99.6,99.99,97.03,97.22,1748820,98.9775069934303,99.3650695208143,96.4235693129774,96.6123818263183,1759818.74358142,0.0,1.0
2025-04-03,92.98,96.24,92.79,95.15,3775092,92.398881528606,95.6385067575074,92.2100690152651,94.5553191809729,3798834.44856776,0.0,1.0
2025-04-04,84.88,90.23,84.5,89.92,6327926,84.3495059598631,89.6660688355143,83.9718809331814,89.3580063137476,6367723.82680677,0.0,1.0
2025-04-07,82.53,87.16,78.32,81.77,5696806,82.0141932948575,86.6152561199537,77.8305054992516,81.258943241494,5732634.56350402,0.0,1.0
2025-04-08,79.47,86.365,78.05,86.365,5623990,78.9733180799991,85.8252248141326,77.5621929802936,85.8252248141326,5659360.60641717,0.0,1.0
2025-04-09,90.26,90.96,77.83,78.4,4636623,89.6958813376207,90.3915063867713,77.3435679648462,77.9100055048689,4665783.82127419,0.0,1.0
2025-04-10,83.24,88.21,80.76,87.55,3732194,82.7197558447102,87.6586936936796,80.2552556705767,87.0028186473376,3755666.65287573,0.0,1.0
2025-04-11,84.96,85.53,80.93,83.3,2832888,84.4290059654803,84.995443505503,80.4241931825132,82.7793808489232,2850704.7042388,0.0,1.0
2025-04-14,85.06,86.62,84.35,86.54,2198751,84.5283809725019,86.0786310820375,83.8228184226491,85.9991310764203,2212579.46630779,0.0,1.0
2025-04-15,85.42,86.26,85.28,85.28,1521910,84.8861309977793,85.7208810567601,84.7470059879492,84.7470059879492,1531481.65279674,0.0,1.0
2025-04-16,84.12,85.712,83.37,85.21,3398543,83.5942559064996,85.1763060182821,82.8489433538382,84.6774434830341,3419917.24263643,0.0,1.0
2025-04-17,69.46,76.72,68.475,75.26,17560931,69.0258798771453,76.2405053869074,68.0470360579834,74.7896302843933,17671375.8583159,0.0,1.0
2025-04-21,67.47,69.66,65.93,68.55,7951256,67.0483172374171,69.2246298911883,65.5179421292858,68.1215673132495,8001263.33402766,0.0,1.0
2025-04-22,71.39,71.8074,68.19,68.38,8122986,70.9438175126606,71.3586087919684,67.763817287972,67.9526298013129,8174073.38471053,0.0,1.0
2025-04-23,71.76,74.55,71.48,73.02,4298816,71.3115050386402,74.0840677345405,71.0332550189799,72.5636301271113,4325852.27296561,0.0,1.0
2025-04-24,72.06,72.7,70.26,71.33,6357194,71.6096300597047,72.2456301046424,69.8208799333174,70.8841925084477,6397175.90019748,0.0,1.0
2025-04-25,72.48,72.86,70.89,71.13,3427393,72.0270050891951,72.4046301158769,70.446942477553,70.6854424944046,3448948.68712604,0.0,1.0
2025-04-28,74.31,74.91,72.615,73.1,5080340,73.8455677176889,74.4418177598179,72.1611613486741,72.6431301327285,5112291.46268137,0.0,1.0
2025-04-29,76.63,76.78,74.03,74.82,3008328,76.151067880588,76.3001303911203,73.5673176980286,74.3523802534986,3027248.08799122,0.0,1.0
2025-04-30,76.31,76.59,73.935,74.88,2969501,75.8330678581192,76.1113178777794,73.4729114413582,74.4120052577115,2988176.89578331,0.0,1.0
2025-05-01,76.58,77.22,75.57,76.14,2726489,76.1013803770773,76.737380422015,75.0976928061599,75.6641303461826,2743636.53570325,0.0,1.0
2025-05-02,78.85,79.19,77.0519,77.73,2735270,78.3571930364657,78.6950680603388,76.5703310352118,77.2441929578247,2752472.76149401,0.0,1.0
2025-05-05,79.25,80.47,78.03,78.76,3532409,78.7546930645518,79.9670681502143,77.5423179788893,78.2677555301463,3554625.1576467,0.0,1.0
2025-05-06,79.28,79.68,77.01,78.43,3946150,78.7845055666582,79.1820055947443,76.5286929072698,77.9398180069753,3970968.27288333,0.0,1.0
2025-05-07,78.89,80.35,77.77,79.38,3119200,78.3969430392743,79.8478181417884,77.2839429606333,78.8838805736797,3138817.3882842,0.0,1.0
2025-05-08,79.57,81.02,78.71,80.68,5358159,79.0726930870206,80.5136306888326,78.2180680266356,80.1757556649595,5391857.7322363,0.0,1.0
2025-05-09,80.5,80.92,79.61,79.93,2434129,79.9968806523207,80.4142556818111,79.1124430898292,79.4304431122981,2449437.81435202,0.0,1.0
2025-05-12,83.14,85.0,82.35,83.54,3225273,82.6203808376887,84.4687559682889,81.8353182822188,83.0178808657748,3245557.50652845,0.0,1.0
2025-05-13,82.76,83.51,82.57,83.21,2493576,82.242755811007,82.9880683636684,82.0539432976661,82.6899433426038,2509258.69062842,0.0,1.0
2025-05-14,83.16,83.18,82.2,82.71,2552754,82.640255839093,82.6601308404974,81.6862557716865,82.1930683074962,2568808.87510004,0.0,1.0
2025-05-15,82.98,83.56,82.13,82.4,8022379,82.4613808264543,83.0377558671791,81.6166932667714,81.8850057857295,8072833.64343614,0.0,1.0
2025-05-16,82.37,82.86,81.23,82.86,3611090,81.8551932836231,82.3421308180285,80.7223182035778,82.3421308180285,3633801.001109,0.0,1.0
2025-05-19,80.85,81.9,80.66,81.13,2686886,80.344693176896,81.3881307506219,80.1558806635551,80.6229431965563,2703784.46304738,0.0,1.0
2025-05-20,79.73,80.985,79.65,80.48,2300676,79.231693098255,80.4788494363751,79.1521930926378,79.9770056509164,2315145.49679666,0.0,1.0
2025-05-21,75.72,78.95,75.665,78.79,4451960,75.2467553166922,78.4565680434872,75.1920990628304,78.2975680322528,4479959.43188822,0.0,1.0
2025-05-22,75.72,76.36,74.87,75.59,2272169,75.2467553166922,75.8827553616299,74.4020677570093,75.1175678075643,2286459.20951536,0.0,1.0
2025-05-23,74.09,74.74,73.99,74.32,2199993,73.6269427022415,74.2728802478814,73.52756769522,73.855505218391,2213829.27754024,0.0,1.0
2025-05-27,75.75,75.9026,74.5001,75.01,2088623,75.2765678187987,75.4282140795135,74.0344796060368,74.5411927668395,2101758.8452072,0.0,1.0
2025-05-28,74.99,76.69,74.86,75.91,4762854,74.5213177654352,76.2106928848009,74.3921302563072,75.4355678300331,4792808.71795939,0.0,1.0
2025-05-29,75.85,75.93,74.68,75.67,2838462,75.3759428258202,75.4554428314374,74.2132552436685,75.1970678131815,2856313.76044625,0.0,1.0
2025-05-30,75.61,75.773,74.5125,75.4,4674141,75.1374428089686,75.2994240704136,74.0468021069074,74.9287552942234,4703537.78087076,0.0,1.0
2025-06-02,74.91,75.03,73.69,74.58,1800494,74.4418177598179,74.5610677682438,73.2294426741554,74.1138802366469,1811817.73361803,0.0,1.0
2025-06-03,75.78,75.99,73.82,74.98,1776273,75.3063803209051,75.5150678356503,73.3586301832834,74.511380264733,1787444.40200684,0.0,1.0
2025-06-04,76.69,77.14,75.915,76.04,2271943,76.2106928848009,76.6578804163978,75.4405365803842,75.5647553391611,2286231.78814778,0.0,1.0
2025-06-05,76.02,77.05,75.4001,76.4,1606900,75.5448803377568,76.5684429100784,74.9288546692304,75.9225053644385,1617006.17505574,0.0,1.0
2025-06-06,76.87,77.73,76.1,77.73,3057864,76.3895678974397,77.2441929578247,75.624380343374,77.2441929578247,3077095.63163897,0.0,1.0
2025-06-09,78.95,78.99,77.25,77.91,2369272,78.4565680434872,78.4963180462958,76.7671929241214,77.4230679704634,2384172.91330305,0.0,1.0
2025-06-10,80.73,80.81,78.86,79.05,1960722,80.2254431684702,80.3049431740874,78.3671305371678,78.5559430505087,1973053.44549608,0.0,1.0
2025-06-11,79.63,80.855,79.35,80.74,4869008,79.1323180912335,80.3496619272471,78.8540680715733,80.2353806691723,4899630.34563185,0.0,1.0
2025-06-12,78.28,79.335,77.99,78.97,2702427,77.790755496443,78.83916182052,77.5025679760806,78.4764430448915,2719423.20408076,0.0,1.0
2025-06-13,74.62,77.095,74.321,76.75,1990083,74.4020677570093,76.8698393691589,74.1039410046729,76.5258469626168,1995912.1827768,0.25,1.0
2025-06-16,76.83,77.07,75.08,75.72,6748323,76.605613317757,76.8449123831776,74.8607242990654,75.4988551401869,6768089.61687171,0.0,1.0
2025-06-17,76.0,77.19,75.875,76.08,2110145,75.7780373831776,76.9645619158878,75.653402453271,75.8578037383177,2116325.85823081,0.0,1.0
2025-06-18,76.16,76.765,75.33,75.95,4089048,75.9375700934579,76.5408031542056,75.1099941588785,75.7281834112149,4101025.29349737,0.0,1.0
2025-06-20,76.63,77.465,76.3,76.9,3271623,76.4061974299065,77.2387587616822,76.0771612149533,76.6754088785047,3281205.96133568,0.0,1.0
2025-06-23,76.35,77.21,74.855,76.495,3423635,76.1270151869159,76.9845035046729,74.6363814252336,76.2715917056075,3433663.22202695,0.0,1.0
2025-06-24,78.98,79.245,77.29,77.94,4397223,78.7493341121495,79.0135601635514,77.0642698598131,77.7123714953271,4410102.97363796,0.0,1.0
2025-06-25,77.72,78.91,77.39,78.43,3312061,77.4930140186916,78.6795385514019,77.1639778037383,78.2009404205607,3321762.40890451,0.0,1.0
2025-06-26,78.24,78.57,77.78,77.92,2125149,78.0114953271028,78.3405315420561,77.5528387850467,77.692429906542,2131373.80667838,0.0,1.0
2025-06-27,78.72,79.82,77.93,79.01,2872798,78.4900934579439,79.5868808411215,77.7024007009346,78.7792464953271,2881212.75688342,0.0,1.0
2025-06-30,80.04,80.34,78.75,79.29,2779801,79.806238317757,80.1053621495327,78.5200058411215,79.0584287383178,2787943.3579379,0.0,1.0
2025-07-01,81.97,82.94,79.725,79.78,2209433,81.730601635514,82.6977686915888,79.4921582943925,79.5469976635514,2215904.68424136,0.0,1.0
2025-07-02,81.99,82.35,80.65,82.01,1639368,81.7505432242991,82.1094918224299,80.4144567757009,81.7704848130841,1644169.89806678,0.0,1.0
2025-07-03,81.85,82.515,81.46,82.22,1007563,81.6109521028037,82.2740099299065,81.2220911214953,81.9798714953271,1010514.26830697,0.0,1.0
2025-07-07,80.08,82.045,79.31,81.52,1470160,79.8461214953271,81.8053825934579,79.0783703271028,81.2819158878505,1474466.26830697,0.0,1.0
2025-07-08,80.66,82.0,80.34,80.5,1528161,80.4244275700934,81.7605140186916,80.1053621495327,80.2648948598131,1532637.1599297,0.0,1.0
2025-07-09,80.65,81.5,79.44,81.18,1316002,80.4144567757009,81.2619742990654,79.2079906542056,80.9429088785047,1319856.72173404,0.0,1.0
2025-07-10,81.22,82.0,79.84,80.11,2894977,80.9827920560748,81.7605140186916,79.6068224299065,79.8760338785047,2903456.72173404,0.0,1.0
2025-07-11,78.8,80.48,78.79,79.76,2334707,78.5698598130841,80.244953271028,78.5598890186916,79.5270560747663,2341545.62624487,0.0,1.0
2025-07-14,79.49,80.49,79.0,79.85,1527694,79.2578446261682,80.2549240654206,78.7692757009346,79.6167932242991,1532168.79203281,0.0,1.0
2025-07-15,77.61,79.83,77.6,79.82,2407516,77.3833352803738,79.596851635514,77.3733644859813,79.5868808411215,2414567.89220855,0.0,1.0
2025-07-16,82.66,83.18,79.71,82.25,3997417,82.4185864485981,82.9370677570093,79.4772021028037,82.0097838785047,4009125.89572349,0.0,1.0
2025-07-17,83.04,83.825,81.86,82.35,2697766,82.797476635514,83.5801839953271,81.6209228971963,82.1094918224299,2705668.06795548,0.0,1.0
2025-07-18,81.93,83.255,81.335,82.89,2303935,81.6907184579439,83.0118487149533,81.0974561915888,82.6479147196262,2310683.49150557,0.0,1.0
2025-07-21,81.15,82.6038,81.05,82.1,2022933,80.9129964953271,82.3625505841121,80.8132885514019,81.8602219626168,2028858.40421793,0.0,1.0
2025-07-22,84.11,84.255,81.62,81.62,2380159,83.864351635514,84.0089281542056,81.3816238317757,81.3816238317757,2387130.76039836,0.0,1.0
2025-07-23,83.9,84.665,83.1,84.01,2488961,83.654964953271,84.4177307242991,82.8573014018692,83.7646436915888,2496251.45401289,0.0,1.0
2025-07-24,83.05,84.12,82.96,84.09,1243605,82.8074474299065,83.8743224299065,82.7177102803738,83.844410046729,1247247.66256591,0.0,1.0
2025-07-25,85.76,86.21,83.31,85.26,3422448,85.5095327102804,85.9582184579439,83.0666880841121,85.0109929906542,3432472.74516696,0.0,1.0
2025-07-28,84.71,86.1,84.3324,85.36,1602419,84.4625992990654,85.8485397196262,84.0861021028037,85.1107009345794,1607112.67018161,0.0,1.0
2025-07-29,83.23,84.92,83.02,84.54,1651673,82.986921728972,84.6719859813084,82.777535046729,84.2930957943925,1656510.94083187,0.0,1.0
2025-07-30,81.44,83.65,81.06,83.5,2187066,81.2021495327103,83.4056950934579,80.8232593457944,83.2561331775701,2193472.16871705,0.0,1.0
2025-07-31,79.95,82.3658,79.87,81.1,1762091,79.7165011682243,82.1252456775701,79.6367348130841,80.8631425233645,1767252.3678969,0.0,1.0
2025-08-01,78.04,79.21,76.6,78.92,2099783,77.8120794392523,78.9786623831776,76.376285046729,78.6895093457944,2105933.50673697,0.0,1.0
2025-08-04,78.89,79.37,78.16,78.54,1983858,78.6595969626168,79.1381950934579,77.9317289719626,78.3106191588785,1989668.94903339,0.0,1.0
2025-08-05,78.41,79.23,77.39,78.88,4048334,78.1809988317757,78.9986039719626,77.1639778037383,78.6496261682243,4060192.03749268,0.0,1.0
2025-08-06,85.54,87.86,81.52,87.695,5181720,85.2901752336449,87.6033995327103,81.2819158878505,87.4388814252336,5196897.85588752,0.0,1.0
2025-08-07,82.02,86.07,81.61,85.74,3434414,81.7804556074766,85.8186273364486,81.3716530373832,85.4895911214953,3444473.79496192,0.0,1.0
2025-08-08,81.0,82.76,80.805,82.15,2585712,80.7634345794392,82.5182943925234,80.5690040887851,81.9100759345794,2593285.84885765,0.0,1.0
2025-08-11,80.83,82.74,80.59,81.63,3986919,80.5939310747663,82.4983528037383,80.3546320093458,81.3915946261682,3998597.14586995,0.0,1.0
2025-08-12,82.39,83.59,81.09,81.77,2695308,82.149375,83.3458703271028,80.853171728972,81.5311857476635,2703202.86818981,0.0,1.0
2025-08-13,86.46,86.53,82.72,82.8,2839785,86.207488317757,86.2772838785047,82.4784112149533,82.5581775700934,2848103.05799649,0.0,1.0
2025-08-14,87.19,87.71,84.43,84.99,3255989,86.9353563084112,87.4538376168224,84.1834170560748,84.7417815420561,3265526.1675454,0.0,1.0
2025-08-15,86.79,89.03,86.7,87.62,2167875,86.5365245327103,88.7699824766355,86.4467873831776,87.3641004672897,2174224.95606327,0.0,1.0
2025-08-18,86.37,87.23,86.075,86.43,2051037,86.1177511682243,86.9752394859813,85.8236127336449,86.1775759345794,2057044.72407733,0.0,1.0
2025-08-19,86.62,88.09,86.2,86.485,2643963,86.3670210280374,87.8327278037383,85.9482476635514,86.2324153037383,2651707.47275923,0.0,1.0
2025-08-20,85.77,86.94,85.61,86.34,2186909,85.5195035046729,86.6860864485981,85.3599707943925,86.0878387850467,2193314.70884593,0.0,1.0
2025-08-21,85.72,86.03,84.25,85.265,1973188,85.4696495327103,85.7787441588785,84.0039427570093,85.0159783878505,1978967.695372,0.0,1.0
2025-08-22,90.01,90.635,85.82,86.33,2329656,89.7471203271028,90.3702949766355,85.5693574766355,86.0778679906542,2336479.83128295,0.0,1.0
2025-08-25,88.82,89.655,88.23,89.24,1808262,88.5605957943925,89.3931571261682,87.9723189252336,88.9793691588785,1813558.60808436,0.0,1.0
2025-08-26,88.23,88.9,87.81,88.55,2078380,87.9723189252336,88.6403621495327,87.5535455607477,88.2913843457944,2084467.81487991,0.0,1.0
2025-08-27,87.84,89.195,87.84,87.88,1641401,87.5834579439252,88.9345005841121,87.5834579439252,87.6233411214953,1646208.85295841,0.0,1.0
2025-08-28,88.22,88.47,87.25,88.13,1416947,87.9623481308411,88.2116179906542,86.9951810747664,87.8726109813084,1421097.40128881,0.0,1.0
2025-08-29,88.82,89.22,88.37,88.51,1818545,88.5605957943925,88.9594275700935,88.111910046729,88.2515011682243,1823871.72817809,0.0,1.0
2025-09-02,86.99,88.21,86.18,87.92,2478022,86.7359404205607,87.9523773364486,85.9283060747664,87.6632242990654,2485280.41241945,0.0,1.0
2025-09-03,86.76,87.625,85.64,86.63,2403267,86.5066121495327,87.369085864486,85.3898831775701,86.3769918224299,2410306.44639719,0.0,1.0
2025-09-04,87.28,87.4987,85.65,86.76,2482052,87.0250934579439,87.2431547313084,85.3998539719626,86.5066121495327,2489322.21675454,0.0,1.0
2025-09-05,87.78,89.05,86.465,87.39,1398875,87.5236331775701,88.7899240654205,86.2124737149533,87.1347721962617,1402972.46631517,0.0,1.0
2025-09-08,87.42,87.6,85.9101,87.21,1782536,87.1646845794393,87.3441588785047,85.6591943341121,86.9552978971962,1787757.25366139,0.0,1.0
2025-09-09,86.91,87.83,86.58,87.12,2932875,86.6561740654205,87.5734871495327,86.3271378504673,86.8655607476636,2941465.72934974,0.0,1.0
2025-09-10,85.08,87.265,84.821,86.25,2213334,84.8315186915888,87.0101372663551,84.5732751168224,85.998101635514,2219817.11072056,0.0,1.0
2025-09-11,86.68,87.07,85.05,85.35,1998211,86.4268457943925,86.8157067757009,84.8016063084112,85.1007301401869,2004063.99062683,0.0,1.0
2025-09-12,85.35,86.38,85.045,86.38,1344716,85.35,86.38,85.045,86.38,1344716,0.25,1.0
2025-09-15,84.16,85.88,83.96,85.45,1871860,84.16,85.88,83.96,85.45,1871860,0.0,1.0
2025-09-16,84.29,84.48,82.53,83.7,5512081,84.29,84.48,82.53,83.7,5512081,0.0,1.0
2025-09-17,85.35,86.92,84.3,84.3,1785429,85.35,86.92,84.3,84.3,1785429,0.0,1.0
2025-09-18,86.07,86.275,84.845,85.88,2013055,86.07,86.275,84.845,85.88,2013055,0.0,1.0
2025-09-19,86.55,87.17,85.87,86.84,4807416,86.55,87.17,85.87,86.84,4807416,0.0,1.0
2025-09-22,86.95,87.305,85.61,85.96,3095928,86.95,87.305,85.61,85.96,3095928,0.0,1.0
2025-09-23,86.11,88.33,85.995,86.88,3168689,86.11,88.33,85.995,86.88,3168689,0.0,1.0
2025-09-24,87.11,87.84,86.23,86.29,2123582,87.11,87.84,86.23,86.29,2123582,0.0,1.0
2025-09-25,84.9,87.09,84.78,86.39,2184737,84.9,87.09,84.78,86.39,2184737,0.0,1.0
2025-09-26,84.32,85.41,84.03,84.91,2205357,84.32,85.41,84.03,84.91,2205357,0.0,1.0
2025-09-29,86.34,86.875,84.17,85.84,3199178,86.34,86.875,84.17,85.84,3199178,0.0,1.0
2025-09-30,83.08,86.27,81.98,86.04,3422288,83.08,86.27,81.98,86.04,3422288,0.0,1.0
2025-10-01,85.12,85.52,83.1,83.1,1796197,85.12,85.52,83.1,83.1,1796197,0.0,1.0
2025-10-02,86.42,86.72,84.75,84.83,2059936,86.42,86.72,84.75,84.83,2059936,0.0,1.0
2025-10-03,87.96,88.56,86.01,86.59,1990821,87.96,88.56,86.01,86.59,1990821,0.0,1.0
2025-10-06,87.18,88.99,86.48,88.91,1453232,87.18,88.99,86.48,88.91,1453232,0.0,1.0
2025-10-07,88.1,88.69,87.06,87.66,1642194,88.1,88.69,87.06,87.66,1642194,0.0,1.0
2025-10-08,88.53,88.8,87.23,88.74,1363614,88.53,88.8,87.23,88.74,1363614,0.0,1.0
2025-10-09,87.18,89.58,86.56,88.87,1720880,87.18,89.58,86.56,88.87,1720880,0.0,1.0
2025-10-10,82.85,87.43,82.81,87.12,2601353,82.85,87.43,82.81,87.12,2601353,0.0,1.0
2025-10-13,84.22,84.7466,83.35,83.67,1218067,84.22,84.7466,83.35,83.67,1218067,0.0,1.0
2025-10-14,86.47,86.917,83.0905,83.18,1993730,86.47,86.917,83.0905,83.18,1993730,0.0,1.0
2025-10-15,86.1,87.29,85.26,86.64,1267123,86.1,87.29,85.26,86.64,1267123,0.0,1.0
2025-10-16,83.66,86.335,83.65,86.0,1856018,83.66,86.335,83.65,86.0,1856018,0.0,1.0
2025-10-17,85.42,85.6,83.65,83.68,2372269,85.42,85.6,83.65,83.68,2372269,0.0,1.0
2025-10-20,87.02,87.22,85.515,85.84,1262694,87.02,87.22,85.515,85.84,1262694,0.0,1.0
2025-10-21,87.66,88.215,86.495,86.99,1282459,87.66,88.215,86.495,86.99,1282459,0.0,1.0
2025-10-22,85.67,87.375,85.62,86.5,1787002,85.67,87.375,85.62,86.5,1787002,0.0,1.0
2025-10-23,87.48,88.2,86.525,86.83,1184660,87.48,88.2,86.525,86.83,1184660,0.0,1.0
2025-10-24,87.36,89.01,87.34,88.69,1286687,87.36,89.01,87.34,88.69,1286687,0.0,1.0
2025-10-27,86.79,88.77,86.73,88.19,1435156,86.79,88.77,86.73,88.19,1435156,0.0,1.0
2025-10-28,85.63,87.22,85.59,86.79,1472651,85.63,87.22,85.59,86.79,1472651,0.0,1.0
2025-10-29,79.21,82.54,78.67,81.5,4705535,79.21,82.54,78.67,81.5,4705535,0.0,1.0
2025-10-30,78.69,81.22,78.62,79.35,2065720,78.69,81.22,78.62,79.35,2065720,0.0,1.0
2025-10-31,77.76,79.06,77.045,78.0,2876775,77.76,79.06,77.045,78.0,2876775,0.0,1.0
2025-11-03,77.1,77.5,74.71,77.29,4338585,77.1,77.5,74.71,77.29,4338585,0.0,1.0
2025-11-04,79.96,80.99,77.1,80.7,4159888,79.96,80.99,77.1,80.7,4159888,0.0,1.0
2025-11-05,79.2,80.85,78.19,80.52,2800802,79.2,80.85,78.19,80.52,2800802,0.0,1.0
2025-11-06,76.37,79.99,76.3,79.19,3778445,76.37,79.99,76.3,79.19,3778445,0.0,1.0
2025-11-07,76.03,76.86,74.88,75.89,1958588,76.03,76.86,74.88,75.89,1958588,0.0,1.0
2025-11-10,75.69,77.055,74.91,76.75,2550567,75.69,77.055,74.91,76.75,2550567,0.0,1.0
2025-11-11,77.23,77.795,76.3262,76.67,1734096,77.23,77.795,76.3262,76.67,1734096,0.0,1.0
2025-11-12,77.39,78.48,77.09,77.09,1612959,77.39,78.48,77.09,77.09,1612959,0.0,1.0
2025-11-13,75.44,78.08,75.17,77.53,1587456,75.44,78.08,75.17,77.53,1587456,0.0,1.0
2025-11-14,74.11,75.4,73.27,75.11,2218595,74.11,75.4,73.27,75.11,2218595,0.0,1.0
2025-11-17,72.58,74.25,72.26,73.92,1627678,72.58,74.25,72.26,73.92,1627678,0.0,1.0
2025-11-18,72.03,73.33,71.77,72.41,2053413,72.03,73.33,71.77,72.41,2053413,0.0,1.0
2025-11-19,72.03,72.56,70.91,72.34,1661449,72.03,72.56,70.91,72.34,1661449,0.0,1.0
2025-11-20,71.47,73.46,71.38,73.15,1690401,71.47,73.46,71.38,73.15,1690401,0.0,1.0
2025-11-21,73.49,74.66,72.125,72.24,2099414,73.49,74.66,72.125,72.24,2099414,0.0,1.0
2025-11-24,72.8,73.46,72.27,72.89,3175899,72.8,73.46,72.27,72.89,3175899,0.0,1.0
2025-11-25,74.02,74.74,73.0549,73.19,2017412,74.02,74.74,73.0549,73.19,2017412,0.0,1.0
2025-11-26,74.97,75.38,73.765,73.82,2215758,74.97,75.38,73.765,73.82,2215758,0.0,1.0