date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-12-22,19.25,19.38,18.5,18.63,208000,4.69766182479988,4.72938629426606,4.51463603941807,4.54636050888425,852338.918664195,0.0,1.0
2000-12-26,19.0,19.38,18.88,19.31,377000,4.63665322967261,4.72938629426606,4.60736910401152,4.71230388763043,1544864.29007885,0.0,1.0
2000-12-27,18.56,19.13,18.25,18.91,180700,4.52927810224861,4.66837769913879,4.4536274442908,4.61469013542679,740469.43558952,0.0,1.0
2000-12-28,18.63,19.38,18.31,18.63,524300,4.54636050888425,4.72938629426606,4.46826950712134,4.54636050888425,2148467.76469056,0.0,1.0
2000-12-29,19.75,20.13,18.75,19.0,116400,4.81967901505442,4.91241207964788,4.57564463454534,4.63665322967261,476981.971790925,0.0,1.0
2001-01-02,19.25,20.25,18.69,20.17,165200,4.69766182479988,4.94169620530897,4.56100257171479,4.92217345486824,676953.795015986,0.0,1.0
2001-01-03,17.63,19.38,17.5,18.78,272700,4.30232612837516,4.72938629426606,4.27060165890898,4.58296566596061,1117465.49576791,0.0,1.0
2001-01-04,18.06,19.0,17.63,17.94,143800,4.40726091199407,4.63665322967261,4.30232612837516,4.37797678633298,589261.233191881,0.0,1.0
2001-01-05,18.13,18.5,17.75,18.11,481000,4.42434331862971,4.51463603941807,4.33161025403625,4.41946263101952,1971033.74941095,0.0,1.0
2001-01-08,17.5,18.19,17.5,18.0,315500,4.27060165890898,4.43898538146025,4.27060165890898,4.39261884916353,1292850.61941612,0.0,1.0
2001-01-09,17.25,18.0,17.0,17.91,410900,4.20959306378171,4.39261884916353,4.14858446865444,4.37065575491771,1683779.14268807,0.0,1.0
2001-01-10,17.0,17.25,16.75,17.19,488400,4.14858446865444,4.20959306378171,4.08757587352717,4.19495100095117,2001357.34555574,0.0,1.0
2001-01-11,18.19,18.5,17.0,17.03,678500,4.43898538146025,4.51463603941807,4.14858446865444,4.15590550006971,2780345.94381566,0.0,1.0
2001-01-12,19.13,19.25,18.5,18.59,283100,4.66837769913879,4.69766182479988,4.51463603941807,4.53659913366389,1160082.44170112,0.0,1.0
2001-01-16,19.0,20.5,18.88,19.63,331600,4.63665322967261,5.00270480043624,4.60736910401152,4.79039488939333,1358824.92994734,0.0,1.0
2001-01-17,19.38,19.88,18.88,19.11,243000,4.72938629426606,4.8514034845206,4.60736910401152,4.66349701152861,995761.332862497,0.0,1.0
2001-01-18,19.0,19.5,18.5,19.48,146400,4.63665322967261,4.75867041992715,4.51463603941807,4.75378973231697,599915.469675184,0.0,1.0
2001-01-19,18.38,19.25,18.25,19.06,127100,4.48535191375698,4.69766182479988,4.4536274442908,4.65129529250316,520828.252702977,0.0,1.0
2001-01-22,17.88,18.63,17.63,18.63,382300,4.36333472350243,4.54636050888425,4.30232612837516,4.54636050888425,1566582.54137174,0.0,1.0
2001-01-23,17.88,18.38,17.88,18.25,221300,4.36333472350243,4.48535191375698,4.36333472350243,4.4536274442908,906839.436059551,0.0,1.0
2001-01-24,17.0,18.0,16.94,17.89,598600,4.14858446865444,4.39261884916353,4.1339424058239,4.36577506730753,2452933.06111725,0.0,1.0
2001-01-25,17.88,18.0,16.25,17.25,492900,4.36333472350243,4.39261884916353,3.96555868327263,4.20959306378171,2019797.37023838,0.0,1.0
2001-01-26,18.63,19.38,17.38,17.5,124500,4.54636050888425,4.72938629426606,4.24131753324789,4.27060165890898,510174.016219674,0.0,1.0
2001-01-29,19.94,20.0,18.63,18.98,103300,4.86604554735115,4.8806876101817,4.54636050888425,4.63177254206243,423301.011048131,0.0,1.0
2001-01-30,20.06,20.06,18.94,19.94,94400,4.89532967301224,4.89532967301224,4.62201116684207,4.86604554735115,386830.740009135,0.0,1.0
2001-01-31,19.44,20.06,19.38,19.77,42100,4.74402835709661,4.89532967301224,4.72938629426606,4.82455970266461,172516.675364243,0.0,1.0
2001-02-01,19.88,20.06,19.38,19.38,50300,4.8514034845206,4.89532967301224,4.72938629426606,4.72938629426606,206118.498119274,0.0,1.0
2001-02-02,21.63,21.75,20.0,20.06,238600,5.2784636504115,5.30774777607259,4.8806876101817,4.89532967301224,977731.08650614,0.0,1.0
2001-02-05,23.88,24.38,21.75,22.06,281200,5.82754100655694,5.94955819681149,5.30774777607259,5.38339843403041,1152296.65350179,0.0,1.0
2001-02-06,24.75,25.69,23.88,24.23,292800,6.03985091759985,6.26924323527839,5.82754100655694,5.91295303973512,1199830.93935037,0.0,1.0
2001-02-07,24.38,25.0,23.88,24.13,94700,5.94955819681149,6.10085951272712,5.82754100655694,5.88854960168421,388060.074987977,0.0,1.0
2001-02-08,25.13,25.38,24.25,24.27,225700,6.1325839821933,6.19359257732057,5.91783372734531,5.92271441495549,924869.682415908,0.0,1.0
2001-02-09,24.0,25.19,24.0,25.06,365100,5.85682513221803,6.14722604502384,5.85682513221803,6.11550157555766,1496100.66925143,0.0,1.0
2001-02-12,23.5,24.38,23.5,24.25,1181100,5.73480794196349,5.94955819681149,5.73480794196349,5.91783372734531,4839891.81170327,0.0,1.0
2001-02-13,24.38,24.63,23.38,23.81,114300,5.94955819681149,6.01056679193876,5.7055238163024,5.81045859992131,468376.626939026,0.0,1.0
2001-02-14,22.25,24.63,21.38,24.5,681800,5.42976496632714,6.01056679193876,5.21745505528423,5.97884232247258,2793868.62858292,0.0,1.0
2001-02-15,21.25,23.0,20.75,22.75,179700,5.18573058581805,5.61279075170895,5.06371339556351,5.55178215658168,736371.652326711,0.0,1.0
2001-02-16,21.38,22.38,20.13,21.19,132100,5.21745505528423,5.46148943579332,4.91241207964788,5.17108852298751,541317.16901702,0.0,1.0
2001-02-20,19.63,22.0,19.13,22.0,195700,4.79039488939333,5.36875637119986,4.66837769913879,5.36875637119986,801936.18453165,0.0,1.0
2001-02-21,19.63,20.13,18.88,19.27,98400,4.79039488939333,4.91241207964788,4.60736910401152,4.70254251241006,403221.87306037,0.0,1.0
2001-02-22,18.56,19.63,18.56,19.61,98700,4.52927810224861,4.79039488939333,4.52927810224861,4.78551420178315,404451.208039212,0.0,1.0
2001-02-23,20.5,20.56,18.38,18.5,61400,5.00270480043624,5.01734686326678,4.48535191375698,4.51463603941807,251603.89233645,0.0,1.0
2001-02-26,21.22,21.5,20.45,20.5,59300,5.17840955440278,5.24673918094532,4.99050308141078,5.00270480043624,242998.547484552,0.0,1.0
2001-02-27,22.0,22.0,21.38,21.5,135900,5.36875637119986,5.36875637119986,5.21745505528423,5.24673918094532,556888.745415693,0.0,1.0
2001-02-28,21.88,22.13,21.81,22.13,71300,5.33947224553877,5.40048084066605,5.32238983890314,5.40048084066605,292171.946638255,0.0,1.0
2001-03-01,20.0,21.88,18.88,21.75,116000,4.8806876101817,5.33947224553877,4.60736910401152,5.30774777607259,475342.858485801,0.0,1.0
2001-03-02,20.13,20.25,19.25,20.19,83500,4.91241207964788,4.94169620530897,4.69766182479988,4.92705414247842,342164.90244452,0.0,1.0
2001-03-05,20.88,21.13,20.19,20.5,55000,5.09543786502969,5.15644646015696,4.92705414247842,5.00270480043624,225378.079454475,0.0,1.0
2001-03-06,20.0,21.38,20.0,21.0,128500,4.8806876101817,5.21745505528423,4.8806876101817,5.12472199069078,526565.149270908,0.0,1.0
2001-03-07,20.63,20.88,20.06,20.72,87900,5.03442926990242,5.09543786502969,4.89532967301224,5.05639236414824,360195.148800878,0.0,1.0
2001-03-08,19.88,20.75,19.5,20.75,68500,4.8514034845206,5.06371339556351,4.75867041992715,5.06371339556351,280698.153502391,0.0,1.0
2001-03-09,19.63,20.5,19.5,19.97,70000,4.79039488939333,5.00270480043624,4.75867041992715,4.87336657876642,286844.828396604,0.0,1.0
2001-03-12,18.13,19.63,18.13,19.25,127500,4.42434331862971,4.79039488939333,4.42434331862971,4.69766182479988,522467.3660081,0.0,1.0
2001-03-13,18.88,19.0,18.19,18.38,114600,4.60736910401152,4.63665322967261,4.43898538146025,4.48535191375698,469605.961917869,0.0,1.0
2001-03-14,19.81,20.25,18.25,18.5,92000,4.83432107788497,4.94169620530897,4.4536274442908,4.51463603941807,376996.060178394,0.0,1.0
2001-03-15,20.25,20.5,19.88,19.94,28600,4.94169620530897,5.00270480043624,4.8514034845206,4.86604554735115,117196.601316327,0.0,1.0
2001-03-16,19.69,20.38,19.69,20.38,37900,4.80503695222388,4.97342067477515,4.80503695222388,4.97342067477515,155305.985660447,0.0,1.0
2001-03-19,19.38,19.75,18.88,19.69,60400,4.72938629426606,4.81967901505442,4.60736910401152,4.80503695222388,247506.109073641,0.0,1.0
2001-03-20,19.13,20.5,19.13,19.5,154900,4.66837769913879,5.00270480043624,4.66837769913879,4.75867041992715,634746.627409057,0.0,1.0
2001-03-21,19.94,20.13,19.13,19.13,37600,4.86604554735115,4.91241207964788,4.66837769913879,4.66837769913879,154076.650681604,0.0,1.0
2001-03-22,19.63,20.13,19.25,20.11,63400,4.79039488939333,4.91241207964788,4.69766182479988,4.90753139203769,259799.458862067,0.0,1.0
2001-03-23,20.0,20.63,19.63,20.0,169900,4.8806876101817,5.03442926990242,4.79039488939333,4.8806876101817,696213.376351186,0.0,1.0
2001-03-26,20.25,20.63,19.88,20.0,245700,4.94169620530897,5.03442926990242,4.8514034845206,4.8806876101817,1006825.34767208,0.0,1.0
2001-03-27,19.75,20.25,19.75,19.88,115400,4.81967901505442,4.94169620530897,4.81967901505442,4.8514034845206,472884.188528116,0.0,1.0
2001-03-28,18.75,19.88,18.0,19.63,86200,4.57564463454534,4.8514034845206,4.39261884916353,4.79039488939333,353228.917254104,0.0,1.0
2001-03-29,19.06,19.13,18.13,18.75,64800,4.65129529250316,4.66837769913879,4.42434331862971,4.57564463454534,265536.355429999,0.0,1.0
2001-03-30,19.88,20.0,19.0,19.0,48600,4.8514034845206,4.8806876101817,4.63665322967261,4.63665322967261,199152.2665725,0.0,1.0
2001-04-02,19.75,20.0,19.38,19.38,62500,4.81967901505442,4.8806876101817,4.72938629426606,4.72938629426606,256111.45392554,0.0,1.0
2001-04-03,18.5,20.13,18.5,20.0,112300,4.51463603941807,4.91241207964788,4.51463603941807,4.8806876101817,460181.060413409,0.0,1.0
2001-04-04,20.06,20.25,18.38,18.88,95000,4.89532967301224,4.94169620530897,4.48535191375698,4.60736910401152,389289.40996682,0.0,1.0
2001-04-05,20.25,20.38,19.94,20.25,54800,4.94169620530897,4.97342067477515,4.86604554735115,4.94169620530897,224558.522801913,0.0,1.0
2001-04-06,19.13,20.13,19.0,20.13,69400,4.66837769913879,4.91241207964788,4.63665322967261,4.91241207964788,284386.158438919,0.0,1.0
2001-04-09,18.25,18.92,17.95,18.92,400700,4.4536274442908,4.61713047923188,4.38041713013807,4.61713047923188,1641981.75340742,0.0,1.0
2001-04-10,18.55,18.75,18.45,18.65,244100,4.52683775844352,4.57564463454534,4.50243432039261,4.55124119649443,1000268.89445159,0.0,1.0
2001-04-11,18.32,18.9,18.26,18.9,173800,4.47070985092643,4.6122497916217,4.45606778809589,4.6122497916217,712194.73107614,0.0,1.0
2001-04-12,18.1,18.5,18.1,18.21,60000,4.41702228721443,4.51463603941807,4.41702228721443,4.44386606907043,245866.995768518,0.0,1.0
2001-04-16,18.05,18.44,17.9,18.1,74800,4.40482056818898,4.49999397658752,4.36821541111262,4.41702228721443,306514.188058086,0.0,1.0
2001-04-17,18.4,18.5,18.16,18.16,40300,4.49023260136716,4.51463603941807,4.43166435004498,4.43166435004498,165140.665491188,0.0,1.0
2001-04-18,18.0,19.0,17.8,18.55,299700,4.39261884916353,4.63665322967261,4.34381197306171,4.52683775844352,1228105.64386375,0.0,1.0
2001-04-19,18.0,18.14,18.0,18.08,129200,4.39261884916353,4.4267836624348,4.39261884916353,4.41214159960425,529433.597554874,0.0,1.0
2001-04-20,18.56,18.62,18.19,18.5,195600,4.52927810224861,4.54392016507916,4.43898538146025,4.51463603941807,801526.406205368,0.0,1.0
2001-04-23,18.47,18.5,18.35,18.5,75800,4.5073150080028,4.51463603941807,4.47803088234171,4.51463603941807,310611.971320894,0.0,1.0
2001-04-24,18.4,18.5,18.26,18.3,67700,4.49023260136716,4.51463603941807,4.45606778809589,4.46582916331625,277419.926892144,0.0,1.0
2001-04-25,18.2,18.6,18.13,18.34,183100,4.44142572526534,4.53903947746898,4.42434331862971,4.47559053853661,750304.115420261,0.0,1.0
2001-04-26,18.65,18.75,18.15,18.16,175300,4.55124119649443,4.57564463454534,4.42922400623989,4.43166435004498,718341.405970353,0.0,1.0
2001-04-27,20.05,20.05,18.7,18.75,478000,4.89288932920715,4.89288932920715,4.56344291551989,4.57564463454534,1958740.39962253,0.0,1.0
2001-04-30,21.0,23.05,19.39,20.75,653200,5.12472199069078,5.6249924707344,4.73182663807115,5.06371339556351,2676672.0272666,0.0,1.0
2001-05-01,21.54,21.7,21.0,21.0,196800,5.25650055616569,5.29554605704714,5.12472199069078,5.12472199069078,806443.746120738,0.0,1.0
2001-05-02,21.0,22.0,20.91,21.65,377100,5.12472199069078,5.36875637119986,5.10275889644496,5.28334433802168,1545274.06840513,0.0,1.0
2001-05-03,21.06,21.2,20.9,21.0,256300,5.13936405352132,5.1735288667926,5.10031855263987,5.12472199069078,1050261.85025785,0.0,1.0
2001-05-04,21.85,22.14,21.0,21.08,94500,5.3321512141235,5.40292118447114,5.12472199069078,5.14424474113151,387240.518335416,0.0,1.0
2001-05-07,21.8,22.0,21.53,22.0,38000,5.31994949509805,5.36875637119986,5.25406021236059,5.36875637119986,155715.763986728,0.0,1.0
2001-05-08,23.02,23.09,21.9,22.15,122000,5.61767143931913,5.63475384595477,5.34435293314896,5.40536152827623,499929.558062653,0.0,1.0
2001-05-09,23.41,23.5,23.0,23.05,54400,5.71284484771767,5.73480794196349,5.61279075170895,5.6249924707344,222919.40949679,0.0,1.0
2001-05-10,24.47,24.6,23.69,23.75,153200,5.9715212910573,6.00324576052349,5.78117447426022,5.79581653709076,627780.395862282,0.0,1.0
2001-05-11,23.9,24.7,23.8,24.46,224200,5.83242169416713,6.02764919857439,5.80801825611622,5.96908094725221,918723.007521694,0.0,1.0
2001-05-14,22.8,23.9,22.8,23.9,139100,5.56398387560713,5.83242169416713,5.56398387560713,5.83242169416713,570001.651856681,0.0,1.0
2001-05-15,23.55,23.85,22.61,23.0,187600,5.74700966098895,5.82021997514167,5.51761734331041,5.61279075170895,768744.140102898,0.0,1.0
2001-05-16,23.08,23.89,22.7,23.88,105300,5.63231350214968,5.82998135036203,5.53958043755622,5.82754100655694,431496.577573748,0.0,1.0
2001-05-17,24.68,24.79,23.0,23.4,174200,6.02276851096421,6.04961229282021,5.61279075170895,5.71040450391258,713833.844381264,0.0,1.0
2001-05-18,24.26,24.7,24.0,24.7,167800,5.9202740711504,6.02764919857439,5.85682513221803,6.02764919857439,687608.031499288,0.0,1.0
2001-05-21,23.65,24.11,23.45,24.11,91400,5.77141309903985,5.88366891407403,5.72260622293804,5.88366891407403,374537.390220709,0.0,1.0
2001-05-22,23.0,23.9,22.9,23.51,168900,5.61279075170895,5.83242169416713,5.58838731365804,5.73724828576858,692115.593088377,0.0,1.0
2001-05-23,22.93,23.41,22.93,23.0,48300,5.59570834507331,5.71284484771767,5.59570834507331,5.61279075170895,197922.931593657,0.0,1.0
2001-05-24,23.3,23.3,23.0,23.1,226200,5.68600106586168,5.68600106586168,5.61279075170895,5.63719418975986,926918.574047311,0.0,1.0
2001-05-25,23.07,23.3,22.95,23.3,171100,5.62987315834459,5.68600106586168,5.6005890326835,5.68600106586168,701130.716266556,0.0,1.0
2001-05-29,22.05,23.2,22.01,23.05,365600,5.38095809022532,5.66159762781077,5.37119671500496,5.6249924707344,1498149.56088283,0.0,1.0
2001-05-30,20.3,21.8,19.9,21.74,323600,4.95389792433442,5.31994949509805,4.85628417213079,5.3053074322675,1326042.66384487,0.0,1.0
2001-05-31,20.01,20.13,19.16,19.75,415200,4.88312795398679,4.91241207964788,4.67569873055406,4.81967901505442,1701399.61071814,0.0,1.0
2001-06-01,20.01,20.1,19.82,19.95,285900,4.88312795398679,4.9050910482326,4.83676142169006,4.86848589115624,1171556.23483699,0.0,1.0
2001-06-04,19.88,20.08,19.25,19.92,308900,4.8514034845206,4.90021036062242,4.69766182479988,4.86116485974097,1265805.24988159,0.0,1.0
2001-06-05,20.85,21.8,19.63,19.63,662600,5.08811683361442,5.31994949509805,4.79039488939333,4.79039488939333,2715191.189937,0.0,1.0
2001-06-06,21.31,22.4,20.65,20.86,845700,5.2003726486486,5.4663701234035,5.0393099575126,5.09055717741951,3465495.30535726,0.0,1.0
2001-06-07,22.1,22.45,21.12,21.48,187900,5.39315980925077,5.47857184242895,5.15400611635187,5.24185849333514,769973.475081742,0.0,1.0
2001-06-08,22.6,22.93,22.15,22.56,218100,5.51517699950532,5.59570834507331,5.40536152827623,5.50541562428495,893726.529618562,0.0,1.0
2001-06-11,21.96,22.6,21.8,22.51,137700,5.3589949959795,5.51517699950532,5.31994949509805,5.4932139052595,564264.755288748,0.0,1.0
2001-06-12,22.15,22.29,21.9,22.06,106000,5.40536152827623,5.4395263415475,5.34435293314896,5.38339843403041,434365.025857714,0.0,1.0
2001-06-13,22.0,22.65,21.75,22.37,148600,5.36875637119986,5.52737871853077,5.30774777607259,5.45904909198823,608930.592853363,0.0,1.0
2001-06-14,22.0,22.2,21.9,22.1,89100,5.36875637119986,5.41756324730168,5.34435293314896,5.39315980925077,365112.488716249,0.0,1.0
2001-06-15,22.55,22.59,21.9,21.9,77900,5.50297528047986,5.51273665570022,5.34435293314896,5.34435293314896,319217.316172792,0.0,1.0
2001-06-18,22.25,22.6,22.2,22.55,42100,5.42976496632714,5.51517699950532,5.41756324730168,5.50297528047986,172516.675364243,0.0,1.0
2001-06-19,22.25,22.55,21.91,22.41,105000,5.42976496632714,5.50297528047986,5.34679327695405,5.46881046720859,430267.242594906,0.0,1.0
2001-06-20,22.45,22.5,22.0,22.2,92500,5.47857184242895,5.49077356145441,5.36875637119986,5.41756324730168,379044.951809798,0.0,1.0
2001-06-21,22.08,22.35,21.9,22.3,81700,5.38827912164059,5.45416840437804,5.34435293314896,5.44196668535259,334788.892571465,0.0,1.0
2001-06-22,22.5,22.57,22.06,22.11,197200,5.49077356145441,5.50785596809004,5.38339843403041,5.39560015305586,808082.859425861,0.0,1.0
2001-06-25,22.41,22.67,22.4,22.45,136300,5.46881046720859,5.53225940614095,5.4663701234035,5.47857184242895,558527.858720816,0.0,1.0
2001-06-26,22.35,22.54,22.35,22.54,105000,5.45416840437804,5.50053493667477,5.45416840437804,5.50053493667477,430267.242594906,0.0,1.0
2001-06-27,22.99,23.0,22.3,22.35,158300,5.61035040790386,5.61279075170895,5.44196668535259,5.45416840437804,648679.090502606,0.0,1.0
2001-06-28,22.99,23.3,22.65,23.0,155900,5.61035040790386,5.68600106586168,5.52737871853077,5.61279075170895,638844.410671865,0.0,1.0
2001-06-29,22.85,23.25,22.6,23.02,141200,5.57618559463259,5.67379934683622,5.51517699950532,5.61767143931913,578606.996708578,0.0,1.0
2001-07-02,23.16,23.25,23.0,23.11,77700,5.6518362525904,5.67379934683622,5.61279075170895,5.63963453356495,318397.759520231,0.0,1.0
2001-07-03,23.16,23.3,23.0,23.24,37900,5.6518362525904,5.68600106586168,5.61279075170895,5.67135900303113,155305.985660447,0.0,1.0
2001-07-05,23.2,23.3,23.05,23.16,77200,5.66159762781077,5.68600106586168,5.6249924707344,5.6518362525904,316348.867888826,0.0,1.0
2001-07-06,23.34,23.41,23.15,23.15,181000,5.69576244108204,5.71284484771767,5.64939590878531,5.64939590878531,741698.770568362,0.0,1.0
2001-07-09,23.3,23.32,23.2,23.26,90800,5.68600106586168,5.69088175347186,5.66159762781077,5.67623969064131,372078.720263023,0.0,1.0
2001-07-10,23.36,23.45,23.2,23.3,173500,5.70064312869222,5.72260622293804,5.66159762781077,5.68600106586168,710965.396097297,0.0,1.0
2001-07-11,22.41,23.35,22.4,23.15,90200,5.46881046720859,5.69820278488713,5.4663701234035,5.64939590878531,369620.050305338,0.0,1.0
2001-07-12,22.75,22.75,22.46,22.46,155600,5.55178215658168,5.55178215658168,5.48101218623404,5.48101218623404,637615.075693022,0.0,1.0
2001-07-13,22.75,22.85,22.65,22.75,72600,5.55178215658168,5.57618559463259,5.52737871853077,5.55178215658168,297499.064879906,0.0,1.0
2001-07-16,22.6,22.9,22.45,22.8,26700,5.51517699950532,5.58838731365804,5.47857184242895,5.56398387560713,109410.81311699,0.0,1.0
2001-07-17,22.63,22.9,22.45,22.9,50900,5.52249803092059,5.58838731365804,5.47857184242895,5.58838731365804,208577.168076959,0.0,1.0
2001-07-18,22.4,22.67,22.38,22.65,59300,5.4663701234035,5.53225940614095,5.46148943579332,5.52737871853077,242998.547484552,0.0,1.0
2001-07-19,22.7,22.95,22.35,22.4,90400,5.53958043755622,5.6005890326835,5.45416840437804,5.4663701234035,370439.6069579,0.0,1.0
2001-07-20,22.85,22.9,22.66,22.66,44200,5.57618559463259,5.58838731365804,5.52981906233586,5.52981906233586,181122.020216141,0.0,1.0
2001-07-23,22.7,22.9,22.6,22.76,83900,5.53958043755622,5.58838731365804,5.51517699950532,5.55422250038677,343804.015749644,0.0,1.0
2001-07-24,21.2,22.65,20.92,22.63,143700,5.1735288667926,5.52737871853077,5.10519924025005,5.52249803092059,588851.4548656,0.0,1.0
2001-07-25,20.82,21.35,20.5,21.35,64800,5.08079580219914,5.21013402386896,5.00270480043624,5.21013402386896,265536.355429999,0.0,1.0
2001-07-26,21.0,21.2,20.2,20.61,203700,5.12472199069078,5.1735288667926,4.92949448628351,5.02954858229224,834718.450634118,0.0,1.0
2001-07-27,21.99,22.16,21.0,21.1,45400,5.36631602739477,5.40780187208132,5.12472199069078,5.14912542874169,186039.360131512,0.0,1.0
2001-07-30,22.0,22.1,21.76,21.77,109900,5.36875637119986,5.39315980925077,5.31018811987768,5.31262846368277,450346.380582669,0.0,1.0
2001-07-31,21.8,22.05,21.5,21.8,53700,5.31994949509805,5.38095809022532,5.24673918094532,5.31994949509805,220050.961212823,0.0,1.0
2001-08-01,20.56,22.5,20.2,22.16,738000,5.01734686326678,5.49077356145441,4.92949448628351,5.40780187208132,3024164.04795277,0.0,1.0
2001-08-02,19.72,20.6,19.65,20.6,512100,4.81235798363915,5.02710823848715,4.79527557700352,5.02710823848715,2098474.8088843,0.0,1.0
2001-08-03,19.19,19.85,18.75,19.81,265200,4.68301976196934,4.84408245310533,4.57564463454534,4.83432107788497,1086732.12129685,0.0,1.0
2001-08-06,19.82,19.82,19.16,19.34,416800,4.83676142169006,4.83676142169006,4.67569873055406,4.7196249190457,1707956.06393864,0.0,1.0
2001-08-07,19.79,19.92,19.76,19.92,68000,4.82944039027479,4.86116485974097,4.82211935885952,4.86116485974097,278649.261870987,0.0,1.0
2001-08-08,19.55,19.84,19.4,19.84,71100,4.77087213895261,4.84164210930024,4.73426698187624,4.84164210930024,291352.389985693,0.0,1.0
2001-08-09,19.4,19.75,19.21,19.74,245800,4.73426698187624,4.81967901505442,4.68790044957952,4.81723867124933,1007235.12599836,0.0,1.0
2001-08-10,19.5,19.55,19.42,19.55,92700,4.75867041992715,4.77087213895261,4.73914766948643,4.77087213895261,379864.50846236,0.0,1.0
2001-08-13,19.06,19.5,19.06,19.3,988400,4.65129529250316,4.75867041992715,4.65129529250316,4.70986354382534,4050248.97696005,0.0,1.0
2001-08-14,19.1,19.5,18.95,19.06,503000,4.66105666772352,4.75867041992715,4.62445151064716,4.65129529250316,2061184.98119274,0.0,1.0
2001-08-15,19.29,19.7,19.05,19.08,460800,4.70742320002025,4.80747729602897,4.64885494869807,4.65617598011334,1888258.52750221,0.0,1.0
2001-08-16,19.18,19.32,19.1,19.31,110700,4.68057941816425,4.71474423143552,4.66105666772352,4.71230388763043,453624.607192915,0.0,1.0
2001-08-17,19.05,19.09,18.95,19.06,208600,4.64885494869807,4.65861632391843,4.62445151064716,4.65129529250316,854797.588621879,0.0,1.0
2001-08-20,18.95,19.1,18.9,19.1,292100,4.62445151064716,4.66105666772352,4.6122497916217,4.66105666772352,1196962.4910664,0.0,1.0
2001-08-21,19.02,19.29,18.82,19.0,105200,4.64153391728279,4.70742320002025,4.59272704118098,4.63665322967261,431086.799247468,0.0,1.0
2001-08-22,19.84,20.09,18.9,18.91,48200,4.84164210930024,4.90265070442751,4.6122497916217,4.61469013542679,197513.153267376,0.0,1.0
2001-08-23,19.7,20.71,19.7,20.05,61000,4.80747729602897,5.05395202034315,4.80747729602897,4.89288932920715,249964.779031326,0.0,1.0
2001-08-24,20.01,20.35,19.65,19.65,39500,4.88312795398679,4.96609964335988,4.79527557700352,4.79527557700352,161862.438880941,0.0,1.0
2001-08-27,19.7,20.26,19.7,20.24,41400,4.80747729602897,4.94413654911406,4.80747729602897,4.93925586150388,169648.227080277,0.0,1.0
2001-08-28,19.63,20.25,19.5,20.25,33500,4.79039488939333,4.94169620530897,4.75867041992715,4.94169620530897,137275.739304089,0.0,1.0
2001-08-29,19.9,19.95,19.63,19.95,21000,4.85628417213079,4.86848589115624,4.79039488939333,4.86848589115624,86053.4485189812,0.0,1.0
2001-08-30,19.75,19.97,19.75,19.97,23900,4.81967901505442,4.87336657876642,4.81967901505442,4.87336657876642,97937.0199811263,0.0,1.0
2001-08-31,19.85,19.95,19.75,19.82,11700,4.84408245310533,4.86848589115624,4.81967901505442,4.83676142169006,47944.064174861,0.0,1.0
2001-09-04,20.05,20.4,19.82,19.94,141900,4.89288932920715,4.97830136238533,4.83676142169006,4.86604554735115,581475.444992545,0.0,1.0
2001-09-05,20.17,20.45,20.05,20.17,88600,4.92217345486824,4.99050308141078,4.89288932920715,4.92217345486824,363063.597084845,0.0,1.0
2001-09-06,20.2,20.8,20.0,20.0,179300,4.92949448628351,5.07591511458896,4.8806876101817,4.8806876101817,734732.539021587,0.0,1.0
2001-09-07,19.7,20.5,19.7,20.12,141300,4.80747729602897,5.00270480043624,4.80747729602897,4.90997173584279,579016.775034859,0.0,1.0
2001-09-10,20.0,20.07,19.26,19.71,154300,4.8806876101817,4.89777001681733,4.70010216860497,4.80991763983406,632287.957451371,0.0,1.0
2001-09-17,19.0,19.5,17.84,17.84,274600,4.63665322967261,4.75867041992715,4.35357334828207,4.35357334828207,1125251.28396725,0.0,1.0
2001-09-18,18.0,19.16,17.93,19.16,685500,4.39261884916353,4.67569873055406,4.37553644252789,4.67569873055406,2809030.42665531,0.0,1.0
2001-09-19,16.79,18.4,16.7,18.4,344000,4.09733724874753,4.49023260136716,4.07537415450172,4.49023260136716,1409637.44240617,0.0,1.0
2001-09-20,14.4,15.3,14.3,15.3,470500,3.51409507933082,3.733726021789,3.48969164127991,3.733726021789,1928007.02515146,0.0,1.0
2001-09-21,14.5,14.5,12.7,14.5,501500,3.53849851738173,3.53849851738173,3.09923663246538,3.53849851738173,2055038.30629853,0.0,1.0
2001-09-24,15.8,16.4,15.04,15.05,146200,3.85574321204354,4.00216384034899,3.67027708285663,3.67271742666173,599095.913022622,0.0,1.0
2001-09-25,15.4,16.04,14.7,15.94,126900,3.75812945983991,3.91431146336572,3.58730539348355,3.88990802531481,520008.696050414,0.0,1.0
2001-09-26,15.95,16.1,15.2,15.39,79700,3.8923483691199,3.92895352619626,3.70932258373809,3.75568911603481,326593.326045848,0.0,1.0
2001-09-27,15.96,16.15,15.9,16.15,119400,3.89478871292499,3.94115524522172,3.88014665009445,3.94115524522172,489275.321579351,0.0,1.0
2001-09-28,16.11,16.2,15.96,16.1,684200,3.93139387000136,3.95335696424717,3.89478871292499,3.92895352619626,2803703.30841366,0.0,1.0
2001-10-01,15.95,16.1,15.88,16.1,530800,3.8923483691199,3.92895352619626,3.87526596248427,3.92895352619626,2175103.35589882,0.0,1.0
2001-10-02,15.5,16.3,15.4,16.3,725500,3.78253289789081,3.97776040229808,3.75812945983991,3.97776040229808,2972941.75716766,0.0,1.0
2001-10-03,15.55,15.75,15.16,15.75,147700,3.79473461691627,3.84354149301809,3.69956120851772,3.84354149301809,605242.587916834,0.0,1.0
2001-10-04,15.98,16.3,15.25,16.3,224200,3.89966940053517,3.97776040229808,3.72152430276354,3.97776040229808,918723.007521696,0.0,1.0
2001-10-05,16.07,16.3,15.85,16.3,83600,3.92163249478099,3.97776040229808,3.86794493106899,3.97776040229808,342574.680770802,0.0,1.0
2001-10-08,16.0,16.25,15.92,16.25,177500,3.90455008814536,3.96555868327263,3.88502733770463,3.96555868327263,727356.529148531,0.0,1.0
2001-10-09,15.9,16.15,15.85,16.15,275000,3.88014665009445,3.94115524522172,3.86794493106899,3.94115524522172,1126890.39727237,0.0,1.0
2001-10-10,16.0,16.3,15.85,16.0,264900,3.90455008814536,3.97776040229808,3.86794493106899,3.90455008814536,1085502.78631801,0.0,1.0
2001-10-11,17.22,17.79,16.25,16.25,69800,4.20227203236644,4.34137162925662,3.96555868327263,3.96555868327263,286025.271744042,0.0,1.0
2001-10-12,17.3,17.75,16.95,17.4,43300,4.22179478280717,4.33161025403625,4.13638274962899,4.24619822085807,177434.015279614,0.0,1.0
2001-10-15,17.42,17.6,17.2,17.2,14600,4.25107890846826,4.29500509695989,4.19739134475626,4.19739134475626,59827.6356370059,0.0,1.0
2001-10-16,17.2,17.49,17.18,17.49,27500,4.19739134475626,4.26816131510389,4.19251065714608,4.26816131510389,112689.039727237,0.0,1.0
2001-10-17,16.85,17.25,16.75,17.05,78500,4.11197931157808,4.20959306378171,4.08757587352717,4.1607861876799,321675.986130477,0.0,1.0
2001-10-18,16.8,17.0,16.8,16.92,18200,4.09977759255262,4.14858446865444,4.09977759255262,4.12906171821371,74579.6553831171,0.0,1.0
2001-10-19,16.55,17.05,16.55,17.0,16800,4.03876899742535,4.1607861876799,4.03876899742535,4.14858446865444,68842.758815185,0.0,1.0
2001-10-22,17.0,17.05,16.68,16.98,24800,4.14858446865444,4.1607861876799,4.07049346689153,4.14370378104426,101625.024917654,0.0,1.0
2001-10-23,17.03,17.05,16.85,17.0,22200,4.15590550006971,4.1607861876799,4.11197931157808,4.14858446865444,90970.7884343517,0.0,1.0
2001-10-24,17.05,17.05,16.5,17.04,36300,4.1607861876799,4.1607861876799,4.0265672783999,4.1583458438748,148749.532439953,0.0,1.0
2001-10-25,16.91,17.05,16.7,17.05,35600,4.12662137440862,4.1607861876799,4.07537415450172,4.1607861876799,145881.084155987,0.0,1.0
2001-10-26,17.14,17.15,16.81,17.04,144400,4.18274928192571,4.1851896257308,4.10221793635771,4.1583458438748,591719.903149566,0.0,1.0
2001-10-29,17.0,17.05,16.95,17.05,21700,4.14858446865444,4.1607861876799,4.13638274962899,4.1607861876799,88921.8968029473,0.0,1.0
2001-10-30,16.58,17.04,16.2,17.04,65100,4.04609002884062,4.1583458438748,3.95335696424717,4.1583458438748,266765.690408842,0.0,1.0
2001-10-31,16.81,16.95,16.41,16.75,40100,4.10221793635771,4.13638274962899,4.00460418415408,4.08757587352717,164321.108838626,0.0,1.0
2001-11-01,16.89,17.04,16.25,16.7,206100,4.12174068679844,4.1583458438748,3.96555868327263,4.07537415450172,844553.130464859,0.0,1.0
2001-11-02,16.9,17.0,16.81,16.97,32200,4.12418103060353,4.14858446865444,4.10221793635771,4.14126343723917,131948.621062438,0.0,1.0
2001-11-05,16.79,17.05,16.7,17.03,50000,4.09733724874753,4.1607861876799,4.07537415450172,4.15590550006971,204889.163140432,0.0,1.0
2001-11-06,16.85,17.01,16.5,16.86,26500,4.11197931157808,4.15102481245953,4.0265672783999,4.11441965538317,108591.256464429,0.0,1.0
2001-11-07,16.95,17.04,16.87,17.04,18900,4.13638274962899,4.1583458438748,4.11685999918826,4.1583458438748,77448.103667083,0.0,1.0
2001-11-08,16.82,17.2,16.82,17.0,62500,4.10465828016281,4.19739134475626,4.10465828016281,4.14858446865444,256111.453925539,0.0,1.0
2001-11-09,16.95,16.98,16.8,16.98,17500,4.13638274962899,4.14370378104426,4.09977759255262,4.14370378104426,71711.207099151,0.0,1.0
2001-11-12,16.85,16.96,16.77,16.91,53500,4.11197931157808,4.13882309343408,4.09245656113735,4.12662137440862,219231.404560262,0.0,1.0
2001-11-13,17.05,17.1,16.8,17.1,155100,4.1607861876799,4.17298790670535,4.09977759255262,4.17298790670535,635566.184061618,0.0,1.0
2001-11-14,16.57,17.05,16.52,17.05,135300,4.04364968503553,4.1607861876799,4.03144796601008,4.1607861876799,554430.075458008,0.0,1.0
2001-11-15,16.89,17.05,16.45,17.0,76300,4.12174068679844,4.1607861876799,4.01436555937444,4.14858446865444,312660.862952299,0.0,1.0
2001-11-16,17.05,17.1,16.51,16.97,116300,4.1607861876799,4.17298790670535,4.02900762220499,4.14126343723917,476572.193464643,0.0,1.0
2001-11-19,17.04,17.1,16.9,17.05,62900,4.1583458438748,4.17298790670535,4.12418103060353,4.1607861876799,257750.567230663,0.0,1.0
2001-11-20,17.0,17.04,16.5,17.0,23100,4.14858446865444,4.1583458438748,4.0265672783999,4.14858446865444,94658.7933708794,0.0,1.0
2001-11-21,16.89,17.04,16.75,17.04,61100,4.12174068679844,4.1583458438748,4.08757587352717,4.1583458438748,250374.557357607,0.0,1.0
2001-11-23,16.93,17.0,16.71,17.0,14900,4.1315020620188,4.14858446865444,4.07781449830681,4.14858446865444,61056.9706158487,0.0,1.0
2001-11-26,17.2,17.2,16.45,17.0,170900,4.19739134475626,4.19739134475626,4.01436555937444,4.14858446865444,700311.159613995,0.0,1.0
2001-11-27,17.1,17.3,17.0,17.05,65600,4.17298790670535,4.22179478280717,4.14858446865444,4.1607861876799,268814.582040246,0.0,1.0
2001-11-28,17.06,17.25,17.03,17.25,73700,4.16322653148499,4.20959306378171,4.15590550006971,4.20959306378171,302006.626468996,0.0,1.0
2001-11-29,17.22,17.25,17.01,17.06,32300,4.20227203236644,4.20959306378171,4.15102481245953,4.16322653148499,132358.399388719,0.0,1.0
2001-11-30,17.45,17.5,17.14,17.14,267600,4.25839993988353,4.27060165890898,4.18274928192571,4.18274928192571,1096566.80112759,0.0,1.0
2001-12-03,17.94,18.06,17.4,18.06,190800,4.37797678633298,4.40726091199407,4.24619822085807,4.40726091199407,781857.046543887,0.0,1.0
2001-12-04,17.88,18.0,17.7,18.0,45700,4.36333472350243,4.39261884916353,4.3194085350108,4.39261884916353,187268.695110355,0.0,1.0
2001-12-05,18.0,18.25,17.8,18.0,106400,4.39261884916353,4.4536274442908,4.34381197306171,4.39261884916353,436004.139162838,0.0,1.0
2001-12-06,17.99,18.1,17.77,18.1,42200,4.39017850535843,4.41702228721443,4.33649094164644,4.41702228721443,172926.453690524,0.0,1.0
2001-12-07,18.03,18.09,17.75,18.09,62800,4.3999398805788,4.41458194340934,4.33161025403625,4.41458194340934,257340.788904382,0.0,1.0
2001-12-10,18.93,18.99,18.05,18.05,288400,4.61957082303697,4.63421288586752,4.40482056818898,4.40482056818898,1181800.69299401,0.0,1.0
2001-12-11,19.1,19.12,18.8,18.99,514800,4.66105666772352,4.6659373553337,4.58784635357079,4.63421288586752,2109538.82369388,0.0,1.0
2001-12-12,19.4,19.49,18.85,19.09,433400,4.73426698187624,4.75623007612206,4.60004807259625,4.65861632391843,1775979.26610126,0.0,1.0
2001-12-13,19.26,19.41,19.21,19.39,269500,4.70010216860497,4.73670732568134,4.68790044957952,4.73182663807115,1104352.58932693,0.0,1.0
2001-12-14,19.5,19.63,19.27,19.36,97500,4.75867041992715,4.79039488939333,4.70254251241006,4.72450560665588,399533.868123842,0.0,1.0
2001-12-17,20.01,20.05,19.41,19.59,302500,4.88312795398679,4.89288932920715,4.73670732568134,4.78063351417297,1239579.43699961,0.0,1.0
2001-12-18,21.04,21.35,20.1,20.11,294400,5.13448336591114,5.21013402386896,4.9050910482326,4.90753139203769,1206387.39257086,0.0,1.0
2001-12-19,20.02,21.05,20.0,21.0,60600,4.88556829779188,5.13692370971623,4.8806876101817,5.12472199069078,248325.665726203,0.0,1.0
2001-12-20,20.56,20.7,20.16,20.35,72300,5.01734686326678,5.05151167653805,4.91973311106315,4.96609964335988,296269.729901064,0.0,1.0
2001-12-21,21.01,21.1,20.4,20.4,139000,5.12716233449587,5.14912542874169,4.97830136238533,4.97830136238533,569591.8735304,0.0,1.0
2001-12-24,21.09,21.21,20.9,21.2,47400,5.1466850849366,5.17596921059769,5.10031855263987,5.1735288667926,194234.926657129,0.0,1.0
2001-12-26,21.1,21.26,20.83,21.25,101900,5.14912542874169,5.18817092962314,5.08323614600423,5.18573058581805,417564.114480199,0.0,1.0
2001-12-27,21.15,21.36,21.0,21.0,270500,5.16132714776714,5.21257436767405,5.12472199069078,5.12472199069078,1108450.37258973,0.0,1.0
2001-12-28,21.32,21.5,21.0,21.16,80400,5.20281299245369,5.24673918094532,5.12472199069078,5.16376749157223,329461.774329814,0.0,1.0
2001-12-31,21.32,21.5,21.16,21.43,64900,5.20281299245369,5.24673918094532,5.16376749157223,5.22965677430969,265946.13375628,0.0,1.0
2002-01-02,21.25,21.3,21.01,21.01,91200,5.18573058581805,5.19793230484351,5.12716233449587,5.12716233449587,373717.833568147,0.0,1.0
2002-01-03,21.29,21.37,21.1,21.37,175600,5.19549196103841,5.21501471147914,5.14912542874169,5.21501471147914,719570.740949196,0.0,1.0
2002-01-04,21.36,21.38,21.22,21.22,146100,5.21257436767405,5.21745505528423,5.17840955440278,5.17840955440278,598686.134696341,0.0,1.0
2002-01-07,20.93,21.36,20.76,21.35,139400,5.10763958405514,5.21257436767405,5.0661537393686,5.21013402386896,571230.986835523,0.0,1.0
2002-01-08,20.25,20.95,19.95,20.91,483000,4.94169620530897,5.11252027166533,4.86848589115624,5.10275889644496,1979229.31593657,0.0,1.0
2002-01-09,20.23,20.5,20.05,20.25,256300,4.93681551769878,5.00270480043624,4.89288932920715,4.94169620530897,1050261.85025785,0.0,1.0
2002-01-10,20.63,20.77,20.22,20.3,81200,5.03442926990242,5.06859408317369,4.93437517389369,4.95389792433442,332740.000940061,0.0,1.0
2002-01-11,20.3,20.7,20.3,20.7,60900,4.95389792433442,5.05151167653805,4.95389792433442,5.05151167653805,249555.000705046,0.0,1.0
2002-01-14,19.99,20.16,19.82,20.15,106700,4.8782472663766,4.91973311106315,4.83676142169006,4.91729276725806,437233.474141681,0.0,1.0
2002-01-15,20.71,20.81,19.8,20.1,214400,5.05395202034315,5.07835545839405,4.83188073407988,4.9050910482326,878564.731546169,0.0,1.0
2002-01-16,19.88,20.34,19.35,20.19,180700,4.8514034845206,4.96365929955478,4.72206526285079,4.92705414247842,740469.43558952,0.0,1.0
2002-01-17,19.82,19.9,19.71,19.9,31100,4.83676142169006,4.85628417213079,4.80991763983406,4.85628417213079,127441.059473348,0.0,1.0
2002-01-18,19.55,19.9,19.45,19.9,119700,4.77087213895261,4.85628417213079,4.7464687009017,4.85628417213079,490504.656558193,0.0,1.0
2002-01-22,19.4,19.56,19.4,19.54,58200,4.73426698187624,4.7733124827577,4.73426698187624,4.76843179514752,238490.985895462,0.0,1.0
2002-01-23,19.45,19.45,19.1,19.45,63500,4.7464687009017,4.7464687009017,4.66105666772352,4.7464687009017,260209.237188348,0.0,1.0
2002-01-24,19.38,19.5,19.0,19.45,142900,4.72938629426606,4.75867041992715,4.63665322967261,4.7464687009017,585573.228255353,0.0,1.0
2002-01-25,19.29,19.38,19.0,19.38,125700,4.70742320002025,4.72938629426606,4.63665322967261,4.72938629426606,515091.356135044,0.0,1.0
2002-01-28,19.28,19.45,18.95,19.3,92000,4.70498285621515,4.7464687009017,4.62445151064716,4.70986354382534,376996.060178394,0.0,1.0
2002-01-29,19.0,19.28,19.0,19.01,153400,4.63665322967261,4.70498285621515,4.63665322967261,4.6390935734777,628599.952514844,0.0,1.0
2002-01-30,19.05,19.1,18.95,19.0,65700,4.64885494869807,4.66105666772352,4.62445151064716,4.63665322967261,269224.360366527,0.0,1.0
2002-01-31,19.13,19.32,18.96,19.1,230900,4.66837769913879,4.71474423143552,4.62689185445225,4.66105666772352,946178.155382513,0.0,1.0
2002-02-01,18.94,19.31,18.91,19.31,109500,4.62201116684207,4.71230388763043,4.61469013542679,4.71230388763043,448707.267277545,0.0,1.0
2002-02-04,18.95,19.49,18.85,18.94,141600,4.62445151064716,4.75623007612206,4.60004807259625,4.62201116684207,580246.110013701,0.0,1.0
2002-02-05,18.76,19.24,18.6,19.0,308500,4.57808497835043,4.69522148099479,4.53903947746898,4.63665322967261,1264166.13657646,0.0,1.0
2002-02-06,18.85,19.98,18.75,19.02,61000,4.60004807259625,4.87580692257151,4.57564463454534,4.64153391728279,249964.779031326,0.0,1.0
2002-02-07,18.86,19.7,18.75,19.36,259500,4.60248841640134,4.80747729602897,4.57564463454534,4.72450560665588,1063374.75669884,0.0,1.0
2002-02-08,19.0,19.1,18.74,18.8,68400,4.63665322967261,4.66105666772352,4.57320429074025,4.58784635357079,280288.37517611,0.0,1.0
2002-02-11,19.0,19.1,18.9,19.0,139200,4.63665322967261,4.66105666772352,4.6122497916217,4.63665322967261,570411.430182961,0.0,1.0
2002-02-12,19.48,19.6,18.76,19.1,220000,4.75378973231697,4.78307385797806,4.57808497835043,4.66105666772352,901512.317817899,0.0,1.0
2002-02-13,19.55,20.1,19.25,19.6,222600,4.77087213895261,4.9050910482326,4.69766182479988,4.78307385797806,912166.5543012,0.0,1.0
2002-02-14,19.99,20.34,19.54,19.9,295200,4.8782472663766,4.96365929955478,4.76843179514752,4.85628417213079,1209665.61918111,0.0,1.0
2002-02-15,19.93,20.0,19.81,20.0,104900,4.86360520354606,4.8806876101817,4.83432107788497,4.8806876101817,429857.464268625,0.0,1.0
2002-02-19,19.93,19.99,19.67,19.8,86500,4.86360520354606,4.8782472663766,4.8001562646137,4.83188073407988,354458.252232946,0.0,1.0
2002-02-20,19.9,19.98,19.74,19.98,111800,4.85628417213079,4.87580692257151,4.81723867124933,4.87580692257151,458132.168782004,0.0,1.0
2002-02-21,19.71,19.97,19.7,19.7,62600,4.80991763983406,4.87336657876642,4.80747729602897,4.80747729602897,256521.23225182,0.0,1.0
2002-02-22,19.81,19.87,19.5,19.79,69000,4.83432107788497,4.84896314071551,4.75867041992715,4.82944039027479,282747.045133795,0.0,1.0
2002-02-25,20.0,20.1,19.77,19.85,290700,4.8806876101817,4.9050910482326,4.82455970266461,4.84408245310533,1191225.59449847,0.0,1.0
2002-02-26,20.07,20.19,19.89,20.0,308900,4.89777001681733,4.92705414247842,4.8538438283257,4.8806876101817,1265805.24988159,0.0,1.0
2002-02-27,20.15,20.71,20.08,20.7,238400,4.91729276725806,5.05395202034315,4.90021036062242,5.05151167653805,976911.529853577,0.0,1.0
2002-02-28,20.15,20.3,20.08,20.14,152200,4.91729276725806,4.95389792433442,4.90021036062242,4.91485242345297,623682.612599473,0.0,1.0
2002-03-01,20.16,20.37,19.81,20.28,399400,4.91973311106315,4.97098033097006,4.83432107788497,4.94901723672424,1636654.63516577,0.0,1.0
2002-03-04,21.1,21.31,19.9,20.15,654600,5.14912542874169,5.2003726486486,4.85628417213079,4.91729276725806,2682408.92383453,0.0,1.0
2002-03-05,21.45,21.65,20.7,21.11,500500,5.23453746191987,5.28334433802168,5.05151167653805,5.15156577254678,2050940.52303572,0.0,1.0
2002-03-06,21.47,21.56,21.15,21.5,203600,5.23941814953005,5.26138124377587,5.16132714776714,5.24673918094532,834308.672307837,0.0,1.0
2002-03-07,21.75,22.3,21.05,21.49,362200,5.30774777607259,5.44196668535259,5.13692370971623,5.24429883714023,1484217.09778929,0.0,1.0
2002-03-08,22.05,22.08,21.5,21.8,171700,5.38095809022532,5.38827912164059,5.24673918094532,5.31994949509805,703589.386224242,0.0,1.0
2002-03-11,22.12,22.18,21.91,22.0,166800,5.39804049686095,5.4126825596915,5.34679327695405,5.36875637119986,683510.24823648,0.0,1.0
2002-03-12,22.05,22.2,21.86,22.05,207000,5.38095809022532,5.41756324730168,5.33459155792859,5.38095809022532,848241.135401386,0.0,1.0
2002-03-13,20.8,22.2,20.01,22.15,379000,5.07591511458896,5.41756324730168,4.88312795398679,5.40536152827623,1553059.85660447,0.0,1.0
2002-03-14,21.44,21.44,20.88,21.44,141100,5.23209711811478,5.23209711811478,5.09543786502969,5.23209711811478,578197.218382297,0.0,1.0
2002-03-15,21.19,21.5,20.95,21.43,305600,5.17108852298751,5.24673918094532,5.11252027166533,5.22965677430969,1252282.56511432,0.0,1.0
2002-03-18,21.6,21.65,21.0,21.29,124700,5.27114261899623,5.28334433802168,5.12472199069078,5.19549196103841,510993.572872236,0.0,1.0
2002-03-19,21.73,22.02,21.44,21.75,199100,5.30286708846241,5.37363705881005,5.23209711811478,5.30774777607259,815868.647625198,0.0,1.0
2002-03-20,22.04,22.1,21.7,21.9,241700,5.37851774642023,5.39315980925077,5.29554605704714,5.34435293314896,990434.214620845,0.0,1.0
2002-03-21,22.12,22.13,21.86,22.13,116800,5.39804049686095,5.40048084066605,5.33459155792859,5.40048084066605,478621.085096048,0.0,1.0
2002-03-22,22.44,22.46,21.81,21.82,100800,5.47613149862386,5.48101218623404,5.32238983890314,5.32483018270823,413056.55289111,0.0,1.0
2002-03-25,22.4,22.45,22.1,22.19,179000,5.4663701234035,5.47857184242895,5.39315980925077,5.41512290349659,733503.204042744,0.0,1.0
2002-03-26,22.53,22.54,22.11,22.12,192100,5.49809459286968,5.50053493667477,5.39560015305586,5.39804049686095,787184.164785538,0.0,1.0
2002-03-27,22.6,22.6,22.09,22.37,190100,5.51517699950532,5.51517699950532,5.39071946544568,5.45904909198823,778988.59825992,0.0,1.0
2002-03-28,22.92,22.95,22.33,22.52,335600,5.59326800126822,5.6005890326835,5.44928771676786,5.49565424906459,1375216.06299858,0.0,1.0
2002-04-01,23.0,23.05,22.35,23.05,103400,5.61279075170895,5.6249924707344,5.45416840437804,5.6249924707344,423710.789374412,0.0,1.0
2002-04-02,23.15,23.17,22.77,22.77,136800,5.64939590878531,5.65427659639549,5.55666284419186,5.55666284419186,560576.750352221,0.0,1.0
2002-04-03,23.05,23.13,22.9,22.99,94500,5.6249924707344,5.64451522117513,5.58838731365804,5.61035040790386,387240.518335416,0.0,1.0
2002-04-04,23.09,23.09,22.95,23.0,115800,5.63475384595477,5.63475384595477,5.6005890326835,5.61279075170895,474523.301833239,0.0,1.0
2002-04-05,23.22,23.25,21.8,23.03,196000,5.66647831542095,5.67379934683622,5.31994949509805,5.62011178312422,803165.519510491,0.0,1.0
2002-04-08,23.06,23.3,22.75,23.3,126900,5.62743281453949,5.68600106586168,5.55178215658168,5.68600106586168,520008.696050416,0.0,1.0
2002-04-09,22.99,23.2,22.8,23.0,146900,5.61035040790386,5.66159762781077,5.56398387560713,5.61279075170895,601964.361306587,0.0,1.0
2002-04-10,23.05,23.05,22.6,22.95,67800,5.6249924707344,5.6249924707344,5.51517699950532,5.6005890326835,277829.705218425,0.0,1.0
2002-04-11,23.15,23.16,22.76,22.9,93500,5.64939590878531,5.6518362525904,5.55422250038677,5.58838731365804,383142.735072607,0.0,1.0
2002-04-12,23.16,23.17,22.95,23.17,77700,5.6518362525904,5.65427659639549,5.6005890326835,5.65427659639549,318397.759520231,0.0,1.0
2002-04-15,23.03,23.14,22.8,23.11,105000,5.62011178312422,5.64695556498022,5.56398387560713,5.63963453356495,430267.242594906,0.0,1.0
2002-04-16,23.16,23.16,22.82,22.87,240900,5.6518362525904,5.6518362525904,5.56886456321731,5.58106628224277,987155.9880106,0.0,1.0
2002-04-17,23.08,23.15,22.95,22.99,232500,5.63231350214968,5.64939590878531,5.6005890326835,5.61035040790386,952734.608603006,0.0,1.0
2002-04-18,22.98,23.14,22.74,23.0,48200,5.60791006409877,5.64695556498022,5.54934181277659,5.61279075170895,197513.153267376,0.0,1.0
2002-04-19,22.94,23.0,22.6,22.74,41800,5.5981486888784,5.61279075170895,5.51517699950532,5.54934181277659,171287.340385401,0.0,1.0
2002-04-22,22.67,23.0,22.15,22.9,75700,5.53225940614095,5.61279075170895,5.40536152827623,5.58838731365804,310202.192994613,0.0,1.0
2002-04-23,22.55,22.6,22.5,22.59,24100,5.50297528047986,5.51517699950532,5.49077356145441,5.51273665570022,98756.576633688,0.0,1.0
2002-04-24,22.45,23.01,22.39,23.01,50300,5.47857184242895,5.61523109551404,5.46392977959841,5.61523109551404,206118.498119274,0.0,1.0
2002-04-25,22.35,22.75,22.15,22.49,84500,5.45416840437804,5.55178215658168,5.40536152827623,5.48833321764932,346262.685707329,0.0,1.0
2002-04-26,22.5,22.53,22.2,22.25,166900,5.49077356145441,5.49809459286968,5.41756324730168,5.42976496632714,683920.02656276,0.0,1.0
2002-04-29,22.49,22.53,22.3,22.5,79700,5.48833321764932,5.49809459286968,5.44196668535259,5.49077356145441,326593.326045848,0.0,1.0
2002-04-30,22.51,22.6,22.4,22.49,115800,5.4932139052595,5.51517699950532,5.4663701234035,5.48833321764932,474523.301833239,0.0,1.0
2002-05-01,22.8,23.08,22.59,22.79,239300,5.56398387560713,5.63231350214968,5.51273665570022,5.56154353180204,980599.534790106,0.0,1.0
2002-05-02,22.9,23.0,22.7,22.81,214600,5.58838731365804,5.61279075170895,5.53958043755622,5.56642421941222,879384.288198732,0.0,1.0
2002-05-03,23.0,23.0,22.8,22.85,99500,5.61279075170895,5.61279075170895,5.56398387560713,5.57618559463259,407729.434649459,0.0,1.0
2002-05-06,22.98,23.1,22.74,22.75,109800,5.60791006409877,5.63719418975986,5.54934181277659,5.55178215658168,449936.602256387,0.0,1.0
2002-05-07,22.87,23.0,22.87,22.94,66200,5.58106628224277,5.61279075170895,5.58106628224277,5.5981486888784,271273.251997931,0.0,1.0
2002-05-08,22.94,23.05,22.76,22.89,89900,5.5981486888784,5.6249924707344,5.55422250038677,5.58594696985295,368390.715326496,0.0,1.0
2002-05-09,22.94,23.0,22.58,22.9,74700,5.5981486888784,5.61279075170895,5.51029631189513,5.58838731365804,306104.409731805,0.0,1.0
2002-05-10,22.95,22.95,22.75,22.9,43200,5.6005890326835,5.6005890326835,5.55178215658168,5.58838731365804,177024.236953333,0.0,1.0
2002-05-13,22.96,23.01,22.75,22.95,82100,5.60302937648859,5.61523109551404,5.55178215658168,5.6005890326835,336428.005876588,0.0,1.0
2002-05-14,23.0,23.05,22.85,23.0,93300,5.61279075170895,5.6249924707344,5.57618559463259,5.61279075170895,382323.178420045,0.0,1.0
2002-05-15,23.28,23.77,23.0,23.0,358300,5.68112037825149,5.80069722470094,5.61279075170895,5.61279075170895,1468235.74306433,0.0,1.0
2002-05-16,23.65,23.9,23.47,23.49,240700,5.77141309903985,5.83242169416713,5.72748691054822,5.7323675981584,986336.431358038,0.0,1.0
2002-05-17,24.19,24.19,23.58,23.61,223800,5.90319166451476,5.90319166451476,5.75433069240422,5.76165172381949,917083.894216571,0.0,1.0
2002-05-20,23.92,24.13,23.7,23.94,188100,5.83730238177731,5.88854960168421,5.78361481806531,5.84218306938749,770793.031734303,0.0,1.0
2002-05-21,24.0,24.02,23.9,23.9,70700,5.85682513221803,5.86170581982822,5.83242169416713,5.83242169416713,289713.27668057,0.0,1.0
2002-05-22,24.0,24.1,23.7,24.09,156900,5.85682513221803,5.88122857026894,5.78361481806531,5.87878822646385,642942.193934674,0.0,1.0
2002-05-23,24.13,24.15,23.95,24.01,209400,5.88854960168421,5.8934302892944,5.84462341319258,5.85926547602313,858075.815232128,0.0,1.0
2002-05-24,24.02,24.2,24.0,24.15,83600,5.86170581982822,5.90563200831985,5.85682513221803,5.8934302892944,342574.680770801,0.0,1.0
2002-05-28,24.19,24.2,23.2,24.0,161100,5.90319166451476,5.90563200831985,5.66159762781077,5.85682513221803,660152.88363847,0.0,1.0
2002-05-29,24.09,24.25,23.91,24.08,32500,5.87878822646385,5.91783372734531,5.83486203797222,5.87634788265876,133177.956041281,0.0,1.0
2002-05-30,24.0,24.12,23.0,24.0,184400,5.85682513221803,5.88610925787912,5.61279075170895,5.85682513221803,755631.233661912,0.0,1.0
2002-05-31,23.97,24.1,23.62,24.0,77500,5.84950410080276,5.88122857026894,5.76409206762458,5.85682513221803,317578.202867669,0.0,1.0
2002-06-03,23.55,24.05,23.41,23.97,144800,5.74700966098895,5.86902685124349,5.71284484771767,5.84950410080276,593359.016454689,0.0,1.0
2002-06-04,23.7,23.93,23.35,23.4,118700,5.78361481806531,5.8397427255824,5.69820278488713,5.71040450391258,486406.873295384,0.0,1.0
2002-06-05,23.97,23.99,23.51,23.76,36200,5.84950410080276,5.85438478841294,5.73724828576858,5.79825688089585,148339.754113672,0.0,1.0
2002-06-06,23.78,24.0,23.73,23.99,49900,5.80313756850604,5.85682513221803,5.79093584948058,5.85438478841294,204479.38481415,0.0,1.0
2002-06-07,23.94,24.0,23.46,23.68,93000,5.84218306938749,5.85682513221803,5.72504656674313,5.77873413045513,381093.843441203,0.0,1.0
2002-06-10,23.93,24.1,23.75,23.95,85500,5.8397427255824,5.88122857026894,5.79581653709076,5.84462341319258,350360.468970138,0.0,1.0
2002-06-11,23.19,23.95,23.1,23.95,29100,5.65915728400568,5.84462341319258,5.63719418975986,5.84462341319258,119245.492947731,0.0,1.0
2002-06-12,21.8,23.3,21.35,23.3,132000,5.31994949509805,5.68600106586168,5.21013402386896,5.68600106586168,540907.390690739,0.0,1.0
2002-06-13,22.14,22.56,21.5,21.76,94400,5.40292118447114,5.50541562428495,5.24673918094532,5.31018811987768,386830.740009134,0.0,1.0
2002-06-14,23.55,23.7,21.6,21.85,119100,5.74700966098895,5.78361481806531,5.27114261899623,5.3321512141235,488045.986600507,0.0,1.0
2002-06-17,24.0,24.0,23.3,23.48,123200,5.85682513221803,5.85682513221803,5.68600106586168,5.72992725435331,504846.897978024,0.0,1.0
2002-06-18,23.76,24.0,23.5,23.65,50800,5.79825688089585,5.85682513221803,5.73480794196349,5.77141309903985,208167.389750679,0.0,1.0
2002-06-19,22.91,23.92,22.74,23.69,89200,5.59082765746313,5.83730238177731,5.54934181277659,5.78117447426022,365522.26704253,0.0,1.0
2002-06-20,23.02,23.5,21.99,22.9,109000,5.61767143931913,5.73480794196349,5.36631602739477,5.58838731365804,446658.375646141,0.0,1.0
2002-06-21,23.08,23.65,22.5,22.8,84400,5.63231350214968,5.77141309903985,5.49077356145441,5.56398387560713,345852.907381048,0.0,1.0
2002-06-24,23.16,23.29,22.92,22.99,83200,5.6518362525904,5.68356072205658,5.59326800126822,5.61035040790386,340935.567465678,0.0,1.0
2002-06-25,22.21,23.29,22.11,23.15,147200,5.42000359110677,5.68356072205658,5.39560015305586,5.64939590878531,603193.696285431,0.0,1.0
2002-06-26,22.06,22.2,21.72,21.9,143000,5.38339843403041,5.41756324730168,5.30042674465732,5.34435293314896,585983.006581634,0.0,1.0
2002-06-27,22.02,22.08,21.85,21.99,105500,5.37363705881005,5.38827912164059,5.3321512141235,5.36631602739477,432316.13422631,0.0,1.0
2002-06-28,22.05,22.12,21.8,22.0,91900,5.38095809022532,5.39804049686095,5.31994949509805,5.36875637119986,376586.281852113,0.0,1.0
2002-07-01,21.9,22.13,21.7,22.0,78000,5.34435293314896,5.40048084066605,5.29554605704714,5.36875637119986,319627.094499073,0.0,1.0
2002-07-02,21.0,22.0,20.98,22.0,110500,5.12472199069078,5.36875637119986,5.1198413030806,5.36875637119986,452805.050540354,0.0,1.0
2002-07-03,20.25,21.0,20.1,20.9,95200,4.94169620530897,5.12472199069078,4.9050910482326,5.10031855263987,390108.966619381,0.0,1.0
2002-07-05,19.9,20.45,19.65,20.1,263500,4.85628417213079,4.99050308141078,4.79527557700352,4.9050910482326,1079765.88975007,0.0,1.0
2002-07-08,19.8,20.0,19.75,20.0,68800,4.83188073407988,4.8806876101817,4.81967901505442,4.8806876101817,281927.488481234,0.0,1.0
2002-07-09,19.12,19.81,18.8,19.8,178400,4.6659373553337,4.83432107788497,4.58784635357079,4.83188073407988,731044.53408506,0.0,1.0
2002-07-10,18.99,19.26,18.82,18.95,65500,4.63421288586752,4.70010216860497,4.59272704118098,4.62445151064716,268404.803713965,0.0,1.0
2002-07-11,18.8,19.89,18.47,18.8,77500,4.58784635357079,4.8538438283257,4.5073150080028,4.58784635357079,317578.202867669,0.0,1.0
2002-07-12,19.01,19.18,18.55,18.56,63000,4.6390935734777,4.68057941816425,4.52683775844352,4.52927810224861,258160.345556944,0.0,1.0
2002-07-15,19.34,19.75,18.7,19.0,105600,4.7196249190457,4.81967901505442,4.56344291551989,4.63665322967261,432725.912552591,0.0,1.0
2002-07-16,19.36,19.75,19.01,19.02,47500,4.72450560665588,4.81967901505442,4.6390935734777,4.64153391728279,194644.70498341,0.0,1.0
2002-07-17,19.0,19.61,19.0,19.5,72100,4.63665322967261,4.78551420178315,4.63665322967261,4.75867041992715,295450.173248502,0.0,1.0
2002-07-18,19.2,19.61,19.0,19.2,44400,4.68546010577443,4.78551420178315,4.63665322967261,4.68546010577443,181941.576868703,0.0,1.0
2002-07-19,19.05,19.34,19.0,19.01,82800,4.64885494869807,4.7196249190457,4.63665322967261,4.6390935734777,339296.454160554,0.0,1.0
2002-07-22,19.05,19.3,19.0,19.05,62600,4.64885494869807,4.70986354382534,4.63665322967261,4.64885494869807,256521.23225182,0.0,1.0
2002-07-23,19.15,19.29,19.01,19.01,105800,4.67325838674897,4.70742320002025,4.6390935734777,4.6390935734777,433545.469205153,0.0,1.0
2002-07-24,18.51,19.1,18.05,19.0,239300,4.51707638322316,4.66105666772352,4.40482056818898,4.63665322967261,980599.534790105,0.0,1.0
2002-07-25,18.1,18.65,18.1,18.35,178400,4.41702228721443,4.55124119649443,4.41702228721443,4.47803088234171,731044.53408506,0.0,1.0
2002-07-26,18.14,18.5,18.05,18.11,59200,4.4267836624348,4.51463603941807,4.40482056818898,4.41946263101952,242588.769158271,0.0,1.0
2002-07-29,18.85,19.19,18.25,18.4,179500,4.60004807259625,4.68301976196934,4.4536274442908,4.49023260136716,735552.095674149,0.0,1.0
2002-07-30,18.96,19.19,18.6,18.9,159500,4.62689185445225,4.68301976196934,4.53903947746898,4.6122497916217,653596.430417976,0.0,1.0
2002-07-31,20.34,21.59,19.0,19.0,341000,4.96365929955478,5.26870227519114,4.63665322967261,4.63665322967261,1397344.09261774,0.0,1.0
2002-08-01,20.01,20.49,20.0,20.49,82800,4.88312795398679,5.00026445663115,4.8806876101817,5.00026445663115,339296.454160554,0.0,1.0
2002-08-02,20.04,20.25,19.85,20.25,127700,4.89044898540206,4.94169620530897,4.84408245310533,4.94169620530897,523286.922660662,0.0,1.0
2002-08-05,19.89,20.14,19.64,20.14,119600,4.8538438283257,4.91485242345297,4.79283523319842,4.91485242345297,490094.878231912,0.0,1.0
2002-08-06,20.0,20.12,19.8,19.9,106300,4.8806876101817,4.90997173584279,4.83188073407988,4.85628417213079,435594.360836557,0.0,1.0
2002-08-07,20.04,20.22,20.0,20.21,65400,4.89044898540206,4.93437517389369,4.8806876101817,4.9319348300886,267995.025387684,0.0,1.0
2002-08-08,20.04,20.22,19.85,19.99,121300,4.89044898540206,4.93437517389369,4.84408245310533,4.8782472663766,497061.109778687,0.0,1.0
2002-08-09,19.98,20.1,19.9,20.0,69000,4.87580692257151,4.9050910482326,4.85628417213079,4.8806876101817,282747.045133796,0.0,1.0
2002-08-12,20.05,20.07,19.68,19.97,52300,4.89288932920715,4.89777001681733,4.80259660841879,4.87336657876642,214314.064644891,0.0,1.0
2002-08-13,19.43,20.02,19.41,19.89,54600,4.74158801329152,4.88556829779188,4.73670732568134,4.8538438283257,223738.966149351,0.0,1.0
2002-08-14,19.24,19.49,18.97,19.1,167900,4.69522148099479,4.75623007612206,4.62933219825734,4.66105666772352,688017.809825569,0.0,1.0
2002-08-15,19.39,19.44,19.22,19.29,147300,4.73182663807115,4.74402835709661,4.69034079338461,4.70742320002025,603603.474611712,0.0,1.0
2002-08-16,19.58,19.62,19.42,19.42,170400,4.77819317036788,4.78795454558824,4.73914766948643,4.73914766948643,698262.26798259,0.0,1.0
2002-08-19,21.25,21.25,19.57,19.57,233100,5.18573058581805,5.18573058581805,4.77575282656279,4.77575282656279,955193.278560692,0.0,1.0
2002-08-20,20.97,21.1,20.69,20.8,114400,5.11740095927551,5.14912542874169,5.04907133273296,5.07591511458896,468786.405265307,0.0,1.0
2002-08-21,21.38,21.4,20.67,20.7,147900,5.21745505528423,5.22233574289441,5.04419064512278,5.05151167653805,606062.144569397,0.0,1.0
2002-08-22,20.96,21.1,20.85,20.97,108200,5.11496061547042,5.14912542874169,5.08811683361442,5.11740095927551,443380.149035893,0.0,1.0
2002-08-23,20.6,20.85,20.6,20.76,44200,5.02710823848715,5.08811683361442,5.02710823848715,5.0661537393686,181122.020216141,0.0,1.0
2002-08-26,20.54,20.7,20.28,20.49,35300,5.0124661756566,5.05151167653805,4.94901723672424,5.00026445663115,144651.749177145,0.0,1.0
2002-08-27,20.93,21.01,20.28,20.28,94200,5.10763958405514,5.12716233449587,4.94901723672424,4.94901723672424,386011.183356573,0.0,1.0
2002-08-28,20.19,20.8,20.1,20.79,50600,4.92705414247842,5.07591511458896,4.9050910482326,5.07347477078387,207347.833098117,0.0,1.0
2002-08-29,20.19,20.61,20.15,20.19,34500,4.92705414247842,5.02954858229224,4.91729276725806,4.92705414247842,141373.522566898,0.0,1.0
2002-08-30,20.18,20.42,19.94,20.19,52300,4.92461379867333,4.98318204999551,4.86604554735115,4.92705414247842,214314.064644891,0.0,1.0
2002-09-03,18.58,20.15,18.58,20.0,109200,4.53415878985879,4.91729276725806,4.53415878985879,4.8806876101817,447477.932298703,0.0,1.0
2002-09-04,19.75,19.8,18.21,18.58,182500,4.81967901505442,4.83188073407988,4.44386606907043,4.53415878985879,747845.445462576,0.0,1.0
2002-09-05,19.68,20.05,19.21,19.69,191000,4.80259660841879,4.89288932920715,4.68790044957952,4.80503695222388,782676.603196448,0.0,1.0
2002-09-06,20.45,20.55,19.57,19.64,100700,4.99050308141078,5.01490651946169,4.77575282656279,4.79283523319842,412646.774564829,0.0,1.0
2002-09-09,20.3,20.55,20.05,20.3,131700,4.95389792433442,5.01490651946169,4.89288932920715,4.95389792433442,539678.055711897,0.0,1.0
2002-09-10,20.84,20.99,20.0,20.32,100900,5.08567648980933,5.12228164688569,4.8806876101817,4.9587786119446,413466.33121739,0.0,1.0
2002-09-11,20.55,20.82,20.4,20.8,78200,5.01490651946169,5.08079580219914,4.97830136238533,5.07591511458896,320446.651151635,0.0,1.0
2002-09-12,20.65,20.66,20.24,20.58,42500,5.0393099575126,5.04175030131769,4.93925586150388,5.02222755087696,174155.788669367,0.0,1.0
2002-09-13,20.74,20.74,20.51,20.58,66000,5.06127305175842,5.06127305175842,5.00514514424133,5.02222755087696,270453.695345369,0.0,1.0
2002-09-16,20.38,20.69,20.25,20.53,218600,4.97342067477515,5.04907133273296,4.94169620530897,5.01002583185151,895775.421249966,0.0,1.0
2002-09-17,20.2,20.59,20.15,20.26,131100,4.92949448628351,5.02466789468205,4.91729276725806,4.94413654911406,537219.385754211,0.0,1.0
2002-09-18,19.27,20.28,18.74,20.13,277900,4.70254251241006,4.94901723672424,4.57320429074025,4.91241207964788,1138773.96873452,0.0,1.0
2002-09-19,18.49,19.4,18.46,19.35,107000,4.51219569561298,4.73426698187624,4.5048746641977,4.72206526285079,438462.809120523,0.0,1.0
2002-09-20,18.82,19.0,18.48,18.49,118800,4.59272704118098,4.63665322967261,4.50975535180789,4.51219569561298,486816.651621665,0.0,1.0
2002-09-23,18.46,19.0,18.3,18.81,107300,4.5048746641977,4.63665322967261,4.46582916331625,4.59028669737588,439692.144099366,0.0,1.0
2002-09-24,18.37,18.6,18.25,18.4,44900,4.48291156995189,4.53903947746898,4.4536274442908,4.49023260136716,183990.468500107,0.0,1.0
2002-09-25,18.55,18.69,18.2,18.37,72200,4.52683775844352,4.56100257171479,4.44142572526534,4.48291156995189,295859.951574783,0.0,1.0
2002-09-26,18.79,19.15,18.42,18.6,86700,4.5854060097657,4.67325838674897,4.49511328897734,4.53903947746898,355277.808885508,0.0,1.0
2002-09-27,18.74,19.17,18.53,18.94,94000,4.57320429074025,4.67813907435916,4.52195707083334,4.62201116684207,385191.626704011,0.0,1.0
2002-09-30,18.55,18.85,18.4,18.8,158800,4.52683775844352,4.60004807259625,4.49023260136716,4.58784635357079,650727.982134011,0.0,1.0
2002-10-01,18.99,19.0,18.3,18.52,85800,4.63421288586752,4.63665322967261,4.46582916331625,4.51951672702825,351589.80394898,0.0,1.0
2002-10-02,18.64,19.0,18.41,18.99,36800,4.54880085268934,4.63665322967261,4.49267294517225,4.63421288586752,150798.424071358,0.0,1.0
2002-10-03,18.67,18.76,18.55,18.75,111600,4.55612188410461,4.57808497835043,4.52683775844352,4.57564463454534,457312.612129443,0.0,1.0
2002-10-04,18.79,18.8,18.52,18.67,117200,4.5854060097657,4.58784635357079,4.51951672702825,4.55612188410461,480260.198401172,0.0,1.0
2002-10-07,18.3,18.89,18.3,18.7,104900,4.46582916331625,4.60980944781661,4.46582916331625,4.56344291551989,429857.464268625,0.0,1.0
2002-10-08,18.16,18.52,18.15,18.37,120800,4.43166435004498,4.51951672702825,4.42922400623989,4.48291156995189,495012.218147282,0.0,1.0
2002-10-09,18.0,18.26,18.0,18.26,124700,4.39261884916353,4.45606778809589,4.39261884916353,4.45606778809589,510993.572872236,0.0,1.0
2002-10-10,18.35,18.69,17.7,18.01,202500,4.47803088234171,4.56100257171479,4.3194085350108,4.39505919296862,829801.110718747,0.0,1.0
2002-10-11,18.55,18.75,18.14,18.2,180100,4.52683775844352,4.57564463454534,4.4267836624348,4.44142572526534,738010.765631835,0.0,1.0
2002-10-14,18.49,18.58,18.31,18.31,38800,4.51219569561298,4.53415878985879,4.46826950712134,4.46826950712134,158993.990596975,0.0,1.0
2002-10-15,18.82,19.09,18.15,18.6,167200,4.59272704118098,4.65861632391843,4.42922400623989,4.53903947746898,685149.361541602,0.0,1.0
2002-10-16,18.6,19.05,18.51,18.83,98600,4.53903947746898,4.64885494869807,4.51707638322316,4.59516738498607,404041.429712931,0.0,1.0
2002-10-17,18.99,19.0,18.66,18.66,67900,4.63421288586752,4.63665322967261,4.55368154029952,4.55368154029952,278239.483544706,0.0,1.0
2002-10-18,18.69,19.0,18.53,19.0,122600,4.56100257171479,4.63665322967261,4.52195707083334,4.63665322967261,502388.228020338,0.0,1.0
2002-10-21,18.69,18.85,18.4,18.84,189700,4.56100257171479,4.60004807259625,4.49023260136716,4.59760772879116,777349.484954798,0.0,1.0
2002-10-22,18.3,18.6,18.25,18.6,50100,4.46582916331625,4.53903947746898,4.4536274442908,4.53903947746898,205298.941466712,0.0,1.0
2002-10-23,18.35,18.5,18.22,18.3,218400,4.47803088234171,4.51463603941807,4.44630641287552,4.46582916331625,894955.864597404,0.0,1.0
2002-10-24,18.24,18.59,18.04,18.35,246900,4.45118710048571,4.53659913366389,4.40238022438389,4.47803088234171,1011742.68758745,0.0,1.0
2002-10-25,18.57,18.69,18.18,18.44,81500,4.5317184460537,4.56100257171479,4.43654503765516,4.49999397658752,333969.335918904,0.0,1.0
2002-10-28,20.01,20.13,18.76,18.76,498200,4.88312795398679,4.91241207964788,4.57808497835043,4.57808497835043,2041515.62153126,0.0,1.0
2002-10-29,19.66,20.13,19.0,20.05,218300,4.79771592080861,4.91241207964788,4.63665322967261,4.89288932920715,894546.086271123,0.0,1.0
2002-10-30,20.79,20.8,19.81,20.31,316900,5.07347477078387,5.07591511458896,4.83432107788497,4.95633826813951,1298587.51598406,0.0,1.0
2002-10-31,20.92,21.05,20.66,20.8,100300,5.10519924025005,5.13692370971623,5.04175030131769,5.07591511458896,411007.661259706,0.0,1.0
2002-11-01,21.0,21.0,20.56,20.97,173400,5.12472199069078,5.12472199069078,5.01734686326678,5.11740095927551,710555.617771016,0.0,1.0
2002-11-04,21.92,22.24,20.78,21.0,303600,5.34923362075914,5.42732462252204,5.07103442697878,5.12472199069078,1244086.9985887,0.0,1.0
2002-11-05,22.1,22.1,21.54,21.74,326700,5.39315980925077,5.39315980925077,5.25650055616569,5.3053074322675,1338745.79195958,0.0,1.0
2002-11-06,22.0,22.11,21.81,22.0,204900,5.36875637119986,5.39560015305586,5.32238983890314,5.36875637119986,839635.790549489,0.0,1.0
2002-11-07,22.08,22.21,21.8,21.81,133000,5.38827912164059,5.42000359110677,5.31994949509805,5.32238983890314,545005.173953548,0.0,1.0
2002-11-08,22.31,22.35,21.58,22.22,158100,5.44440702915768,5.45416840437804,5.26626193138605,5.42244393491186,647859.533850044,0.0,1.0
2002-11-11,22.4,22.5,22.0,22.03,413000,5.4663701234035,5.49077356145441,5.36875637119986,5.37607740261514,1692384.48753996,0.0,1.0
2002-11-12,22.59,22.76,22.22,22.5,259200,5.51273665570022,5.55422250038677,5.42244393491186,5.49077356145441,1062145.42172,0.0,1.0
2002-11-13,22.6,22.66,22.16,22.6,199400,5.51517699950532,5.52981906233586,5.40780187208132,5.51517699950532,817097.98260404,0.0,1.0
2002-11-14,23.0,23.0,22.52,22.6,254000,5.61279075170895,5.61279075170895,5.49565424906459,5.51517699950532,1040836.94875339,0.0,1.0
2002-11-15,23.3,23.3,22.69,22.73,201100,5.68600106586168,5.68600106586168,5.53714009375113,5.5469014689715,824064.214150815,0.0,1.0
2002-11-18,23.13,23.36,23.0,23.18,234600,5.64451522117513,5.70064312869222,5.61279075170895,5.65671694020058,961339.953454904,0.0,1.0
2002-11-19,23.1,23.17,22.93,23.11,169900,5.63719418975986,5.65427659639549,5.59570834507331,5.63963453356495,696213.376351186,0.0,1.0
2002-11-20,23.47,23.47,22.84,22.92,233300,5.72748691054822,5.72748691054822,5.5737452508275,5.59326800126822,956012.835213253,0.0,1.0
2002-11-21,23.9,23.9,23.29,23.46,394300,5.83242169416713,5.83242169416713,5.68356072205658,5.72504656674313,1615755.94052544,0.0,1.0
2002-11-22,24.0,24.1,23.49,23.55,475200,5.85682513221803,5.88122857026894,5.7323675981584,5.74700966098895,1947266.60648666,0.0,1.0
2002-11-25,24.09,24.1,23.75,24.0,325200,5.87878822646385,5.88122857026894,5.79581653709076,5.85682513221803,1332599.11706537,0.0,1.0
2002-11-26,23.87,24.08,23.71,24.08,150500,5.82510066275185,5.87634788265876,5.7860551618704,5.87634788265876,616716.381052699,0.0,1.0
2002-11-27,24.04,24.05,22.8,23.0,266700,5.8665865074384,5.86902685124349,5.56398387560713,5.61279075170895,1092878.79619106,0.0,1.0
2002-11-29,23.8,24.05,23.8,23.98,80300,5.80801825611622,5.86902685124349,5.80801825611622,5.85194444460785,329051.996003533,0.0,1.0
2002-12-02,25.5,25.8,23.8,23.95,1495300,6.22287670298166,6.29608701713439,5.80801825611622,5.84462341319258,6127415.31287775,0.0,1.0
2002-12-03,24.65,25.7,24.33,25.5,988400,6.01544747954894,6.27168357908348,5.93735647778603,6.22287670298166,4050248.97696005,0.0,1.0
2002-12-04,24.72,24.95,23.84,24.64,662700,6.03252988618457,6.08865779370166,5.81777963133658,6.01300713574385,2715600.96826328,0.0,1.0
2002-12-05,24.16,24.85,24.0,24.15,371800,5.89587063309949,6.06425435565076,5.85682513221803,5.8934302892944,1523555.81711225,0.0,1.0
2002-12-06,24.55,24.85,24.0,24.17,187500,5.99104404149803,6.06425435565076,5.85682513221803,5.89831097690458,768334.361776618,0.0,1.0
2002-12-09,24.01,24.55,23.9,24.55,143800,5.85926547602313,5.99104404149803,5.83242169416713,5.99104404149803,589261.23319188,0.0,1.0
2002-12-10,24.69,24.75,24.0,24.14,162700,6.0252088547693,6.03985091759985,5.85682513221803,5.89098994548931,666709.336858964,0.0,1.0
2002-12-11,24.99,25.05,24.72,24.76,589000,6.09841916892203,6.11306123175257,6.03252988618457,6.04229126140494,2413594.34179428,0.0,1.0
2002-12-12,25.0,25.05,24.75,24.85,182100,6.10085951272712,6.11306123175257,6.03985091759985,6.06425435565076,746206.332157451,0.0,1.0
2002-12-13,24.22,25.05,23.99,25.05,183000,5.91051269593003,6.11306123175257,5.85438478841294,6.11306123175257,749894.33709398,0.0,1.0
2002-12-16,28.42,28.64,24.84,24.99,2318000,6.93545709406819,6.98914465778019,6.06181401184566,6.09841916892203,9498661.6031904,0.0,1.0
2002-12-17,27.99,28.17,27.5,27.82,1464100,6.83052231044928,6.87444849894092,6.71094546399983,6.78903646576274,5999564.47507812,0.0,1.0
2002-12-18,27.56,27.88,27.03,27.8,571800,6.72558752683038,6.80367852859328,6.59624930516056,6.78415577815256,2343112.46967397,0.0,1.0
2002-12-19,28.15,28.2,27.41,27.53,482500,6.86956781133074,6.88176953035619,6.68898236975401,6.7182664954151,1977180.42430516,0.0,1.0
2002-12-20,28.95,28.98,27.92,28.05,749500,7.064795315738,7.07211634715328,6.81343990381365,6.84516437327983,3071288.55547507,0.0,1.0
2002-12-23,30.33,30.33,28.9,28.91,914700,7.40156276084054,7.40156276084054,7.05259359671255,7.05503394051764,3748242.35049105,0.0,1.0
2002-12-24,29.85,30.3,29.64,29.95,388500,7.28442625819618,7.39424172942527,7.23317903828927,7.30882969624709,1591988.79760115,0.0,1.0
2002-12-26,29.81,29.98,29.6,29.89,226400,7.27466488297582,7.31615072766236,7.22341766306891,7.29418763341654,927738.130699873,0.0,1.0
2002-12-27,29.78,29.91,29.53,29.8,194600,7.26734385156054,7.29906832102673,7.20633525643327,7.27222453917073,797428.62294256,0.0,1.0
2002-12-30,28.91,29.79,28.27,29.74,478800,7.05503394051764,7.26978419536563,6.89885193699183,7.25758247634018,1962018.62623277,0.0,1.0
2002-12-31,29.3,29.55,28.67,28.9,305300,7.15020734891618,7.21121594404346,6.99646568919546,7.05259359671255,1251053.23013548,0.0,1.0
2003-01-02,29.98,30.09,28.27,29.3,441900,7.31615072766236,7.34299450951836,6.89885193699183,7.15020734891618,1810810.42383513,0.0,1.0
2003-01-03,30.82,31.35,29.86,29.99,633200,7.52113960728999,7.65047782895981,7.28686660200127,7.31859107146745,2594716.36201043,0.0,1.0
2003-01-06,31.73,32.07,30.75,30.9,619200,7.74321089355326,7.82618258292635,7.50405720065436,7.54066235773072,2537347.3963311,0.0,1.0
2003-01-07,31.32,31.91,31.1,31.67,668200,7.64315679754453,7.78713708204489,7.58946923383254,7.72856883072271,2738138.77620873,0.0,1.0
2003-01-08,30.46,31.29,30.32,31.16,859200,7.43328723030672,7.63583576612926,7.39912241703545,7.60411129666308,3520815.37940518,0.0,1.0
2003-01-09,31.0,31.18,30.46,30.52,497800,7.56506579578163,7.60899198427326,7.43328723030672,7.44792929313727,2039876.50822614,0.0,1.0
2003-01-10,31.48,31.5,30.85,30.95,406200,7.68220229842599,7.68708298603617,7.52846063870527,7.55286407675617,1664519.56135287,0.0,1.0
2003-01-13,30.7,31.67,30.43,31.62,829600,7.4918554816289,7.72856883072271,7.42596619889145,7.71636711169726,3399520.99482604,0.0,1.0
2003-01-14,30.95,31.1,30.45,30.5,589000,7.55286407675617,7.58946923383254,7.43084688650163,7.44304860552709,2413594.34179428,0.0,1.0
2003-01-15,30.85,31.05,30.6,30.99,446900,7.52846063870527,7.57726751480708,7.46745204357799,7.56262545197654,1831299.34014918,0.0,1.0
2003-01-16,30.83,31.0,29.8,30.86,611100,7.52357995109508,7.56506579578163,7.27222453917073,7.53090098251036,2504155.35190235,0.0,1.0
2003-01-17,30.26,30.75,29.95,30.46,184100,7.38448035420491,7.50405720065436,7.30882969624709,7.43328723030672,754401.898683068,0.0,1.0
2003-01-21,28.38,30.4,27.36,30.15,851000,6.92569571884782,7.41864516747618,6.67678065072856,7.35763657234891,3487213.55665015,0.0,1.0
2003-01-22,28.48,28.87,27.41,27.52,379100,6.95009915689873,7.04527256529728,6.68898236975401,6.71582615161001,1553469.63493075,0.0,1.0
2003-01-23,28.94,29.3,28.51,28.65,241800,7.06235497193291,7.15020734891618,6.95742018831401,6.99158500158528,990843.992947127,0.0,1.0
2003-01-24,28.89,29.13,28.8,28.95,194300,7.05015325290746,7.10872150422964,7.02819015866164,7.064795315738,796199.287963717,0.0,1.0
2003-01-27,28.08,29.0,28.0,28.86,433600,6.8524854046951,7.07699703476346,6.83296265425437,7.04283222149219,1776798.82275382,0.0,1.0
2003-01-28,28.67,28.76,27.66,27.95,197500,6.99646568919546,7.01842878344128,6.74999096488128,6.82076093522892,809312.194404704,0.0,1.0
2003-01-29,28.67,28.76,27.66,27.95,310000,6.99646568919546,7.01842878344128,6.74999096488128,6.82076093522892,1270312.81147068,0.0,1.0
2003-01-30,29.07,29.84,28.86,29.48,259600,7.09407944139909,7.28198591439109,7.04283222149219,7.19413353740782,1063784.53502512,0.0,1.0
2003-01-31,29.37,29.54,28.8,28.85,165400,7.16728975555182,7.20877560023836,7.02819015866164,7.0403918776871,677773.351668547,0.0,1.0
2003-02-03,29.39,29.5,29.07,29.28,246100,7.172170443162,7.199014225018,7.09407944139909,7.145326661306,1008464.4609772,0.0,1.0
2003-02-04,29.42,29.55,29.08,29.22,118100,7.17949147457727,7.21121594404346,7.09651978520418,7.13068459847546,483948.203337699,0.0,1.0
2003-02-05,29.47,29.98,29.36,29.36,190000,7.19169319360273,7.31615072766236,7.16484941174673,7.16484941174673,778578.819933639,0.0,1.0
2003-02-06,29.47,29.92,29.16,29.39,181500,7.19169319360273,7.30150866483182,7.11604253564491,7.172170443162,743747.662199766,0.0,1.0
2003-02-07,28.66,29.53,28.53,29.44,124500,6.99402534539037,7.20633525643327,6.96230087592419,7.18437216218746,510174.016219674,0.0,1.0
2003-02-10,28.75,29.17,28.46,28.5,232500,7.01598843963619,7.11848287945,6.94521846928855,6.95497984450892,952734.608603006,0.0,1.0
2003-02-11,28.8,29.12,28.67,28.79,425600,7.02819015866164,7.10628116042455,6.99646568919546,7.02574981485655,1744016.55665135,0.0,1.0
2003-02-12,30.26,31.0,29.0,29.05,1601900,7.38448035420491,7.56506579578163,7.07699703476346,7.08919875378891,6564239.00869314,0.0,1.0
2003-02-13,29.76,30.35,29.72,30.34,708400,7.26246316395036,7.40644344845072,7.25270178873,7.40400310464563,2902869.66337363,0.0,1.0
2003-02-14,30.87,30.96,29.71,29.71,448500,7.53334132631545,7.55530442056126,7.25026144492491,7.25026144492491,1837855.79336967,0.0,1.0
2003-02-18,33.02,33.3,30.9,30.99,1056200,8.05801524440998,8.12634487095252,7.54066235773072,7.56262545197654,4328078.68217847,0.0,1.0
2003-02-19,33.04,34.12,32.3,33.31,931500,8.06289593202016,8.32645306296997,7.88231049044344,8.12878521475761,3817085.10930624,0.0,1.0
2003-02-20,33.93,34.0,33.05,33.3,468400,8.28008653067325,8.29716893730888,8.06533627582525,8.12634487095252,1919401.68029956,0.0,1.0
2003-02-21,33.89,34.07,33.3,33.7,413300,8.27032515545288,8.31425134394452,8.12634487095252,8.22395862315616,1693613.82251881,0.0,1.0
2003-02-24,33.81,34.1,33.4,33.69,323400,8.25080240501216,8.32157237535979,8.15074830900343,8.22151827935106,1325223.10719231,0.0,1.0
2003-02-25,33.6,33.76,33.16,33.48,277300,8.19955518510525,8.2386006859867,8.09218005768125,8.17027105944416,1136315.29877683,0.0,1.0
2003-02-26,33.39,34.0,33.17,33.61,329600,8.14830796519834,8.29716893730888,8.09462040148634,8.20199552891034,1350629.36342172,0.0,1.0
2003-02-27,33.03,34.0,32.37,34.0,445200,8.06045558821507,8.29716893730888,7.89939289707907,8.29716893730888,1824333.1086024,0.0,1.0
2003-02-28,33.35,33.72,33.27,33.47,329400,8.13854658997798,8.22883931076634,8.11902383953725,8.16783071563907,1349809.80676916,0.0,1.0
2003-03-03,33.6,34.18,33.41,34.15,328500,8.19955518510525,8.34109512580052,8.15318865280852,8.33377409438524,1346121.80183263,0.0,1.0
2003-03-04,32.9,33.7,32.66,33.45,461200,8.02873111874889,8.22395862315616,7.97016286742671,8.16295002802889,1889897.64080734,0.0,1.0
2003-03-05,32.08,33.09,31.91,32.78,743600,7.82862292673144,8.07509765104562,7.78713708204489,7.9994469930878,3047111.6342245,0.0,1.0
2003-03-06,32.34,32.46,31.66,31.75,220700,7.8920718656638,7.92135599132489,7.72612848691762,7.74809158116344,904380.766101865,0.0,1.0
2003-03-07,32.0,32.29,31.84,32.1,369900,7.80910017629071,7.87987014663835,7.77005467540926,7.83350361434162,1515770.02891291,0.0,1.0
2003-03-10,31.53,32.08,31.2,31.94,409500,7.69440401745144,7.82862292673144,7.61387267188344,7.79445811346017,1678042.24612013,0.0,1.0
2003-03-11,31.96,32.05,31.38,31.5,551000,7.79933880107035,7.82130189531617,7.65779886037508,7.68708298603617,2257878.57780755,0.0,1.0
2003-03-12,32.36,32.36,31.64,32.0,420700,7.89695255327398,7.89695255327398,7.72124779930744,7.80910017629071,1723937.41866359,0.0,1.0
2003-03-13,33.29,33.59,32.17,32.48,581500,8.12390452714743,8.19711484130016,7.85058602097726,7.92623667893507,2382860.96732322,0.0,1.0
2003-03-14,33.71,34.01,33.31,33.48,490800,8.22639896696125,8.29960928111397,8.12878521475761,8.17027105944416,2011192.02538647,0.0,1.0
2003-03-17,33.6,33.94,32.89,33.3,624900,8.19955518510525,8.28252687447834,8.0262907749438,8.12634487095252,2560704.76092911,0.0,1.0
2003-03-18,34.92,34.96,33.53,33.64,1339400,8.52168056737724,8.5314419425976,8.18247277846961,8.20931656032561,5488570.90220588,0.0,1.0
2003-03-19,34.28,34.89,33.98,34.79,764500,8.36549856385143,8.51435953596197,8.2922882496987,8.48995609791106,3132755.3044172,0.0,1.0
2003-03-20,34.67,34.99,33.55,34.42,342100,8.46067197224997,8.53876297401288,8.18735346607979,8.3996633771227,1401851.65420683,0.0,1.0
2003-03-21,34.94,35.38,34.71,35.0,953700,8.52656125498742,8.63393638241142,8.47043334747033,8.54120331781797,3908055.89774059,0.0,1.0
2003-03-24,34.45,34.98,34.25,34.3,774600,8.40698440853797,8.53632263020778,8.35817753243615,8.37037925146161,3174142.91537157,0.0,1.0
2003-03-25,36.89,37.2,34.35,34.4,1507700,9.00242829698014,9.07807895493795,8.38258097048706,8.39478268951252,6178227.82533657,0.0,1.0
2003-03-26,36.07,36.5,35.11,35.18,1220000,8.80232010496269,8.90725488858159,8.56804709967397,8.5851295063096,4999295.58062653,0.0,1.0
2003-03-27,35.6,36.08,35.0,36.03,406100,8.68762394612342,8.80476044876778,8.54120331781797,8.79255872974232,1664109.78302658,0.0,1.0
2003-03-28,35.5,36.0,35.1,35.6,301400,8.66322050807251,8.78523769832705,8.56560675586888,8.68762394612342,1235071.87541052,0.0,1.0
2003-03-31,35.8,36.02,34.1,35.55,628400,8.73643082222523,8.79011838593723,8.32157237535979,8.67542222709796,2575047.00234894,0.0,1.0
2003-04-01,35.451,36.0,35.11,35.97,549800,8.65126282342756,8.78523769832705,8.56804709967397,8.77791666691178,2252961.23789219,0.0,1.0
2003-04-02,35.98,36.15,35.47,35.75,547700,8.78035701071687,8.82184285540341,8.65589947665724,8.72422910319978,2244355.89304029,0.0,1.0
2003-04-03,36.48,36.91,35.75,36.15,705900,8.90237420097141,9.00730898459032,8.72422910319978,8.82184285540341,2892625.20521661,0.0,1.0
2003-04-04,35.46,36.99,35.15,36.83,507000,8.65345913285215,9.02683173503105,8.57780847489433,8.98778623414959,2077576.11424397,0.0,1.0
2003-04-07,35.2,36.0,34.87,35.9,584900,8.59001019391978,8.78523769832705,8.50947884835178,8.76083426027614,2396793.43041677,0.0,1.0
2003-04-08,35.18,35.5,35.1,35.29,455000,8.5851295063096,8.66322050807251,8.56560675586888,8.6119732881656,1864491.38457793,0.0,1.0
2003-04-09,35.05,35.25,34.91,35.2,484600,8.55340503684342,8.60221191294524,8.51924022357215,8.59001019391978,1985785.76915706,0.0,1.0
2003-04-10,35.16,35.5,34.9,35.1,547500,8.58024881869942,8.66322050807251,8.51679987976706,8.56560675586888,2243536.33638772,0.0,1.0
2003-04-11,35.5,35.61,35.25,35.59,259800,8.66322050807251,8.69006428992851,8.60221191294524,8.68518360231833,1064604.09167768,0.0,1.0
2003-04-14,36.8,36.83,35.81,35.84,681700,8.98046520273432,8.98778623414959,8.73887116603033,8.7461921974456,2793458.85025664,0.0,1.0
2003-04-15,38.2,38.25,36.68,36.89,1153300,9.32211333544704,9.33431505447249,8.95118107707323,9.00242829698014,4725973.43699719,0.0,1.0
2003-04-16,38.89,39.46,38.25,38.36,1052400,9.49049705799831,9.62959665488848,9.33431505447249,9.36115883632849,4312507.1057798,0.0,1.0
2003-04-17,38.78,38.95,38.39,38.75,314400,9.46365327614231,9.50513912082885,9.36847986774376,9.45633224472703,1288343.05782703,0.0,1.0
2003-04-21,38.45,38.82,38.31,38.82,460300,9.38312193057431,9.47341465136267,9.34895711730304,9.47341465136267,1886209.63587081,0.0,1.0
2003-04-22,39.41,39.73,38.44,38.6,529300,9.61739493586303,9.69548593762594,9.38068158676922,9.41972708765067,2168956.68100461,0.0,1.0
2003-04-23,39.43,39.7,39.08,39.6,909400,9.62227562347321,9.68816490621067,9.53686359029503,9.66376146815976,3726524.09919817,0.0,1.0
2003-04-24,39.91,40.1,39.24,39.3,465300,9.73941212611757,9.7857786584143,9.57590909117649,9.59055115400703,1906698.55218486,0.0,1.0
2003-04-25,39.0,39.98,38.95,39.79,641000,9.51734083985431,9.75649453275321,9.50513912082885,9.71012800045648,2626679.07146033,0.0,1.0
2003-04-28,38.7,39.5,38.3,39.15,382000,9.44413052570158,9.63935803010885,9.34651677349795,9.55394599693067,1565353.2063929,0.0,1.0
2003-04-29,39.22,39.49,38.86,38.93,290600,9.5710284035663,9.63691768630376,9.48317602658303,9.50025843321867,1190815.81617219,0.0,1.0
2003-04-30,42.38,43.44,40.1,40.36,2233400,10.342177045975,10.6008534893146,9.7857786584143,9.84922759734666,9151989.13915681,0.0,1.0
2003-05-01,42.47,43.05,41.78,42.17,716000,10.3641401402208,10.5056800809161,10.1957564176696,10.2909298260681,2934012.81617099,0.0,1.0
2003-05-02,45.18,45.18,42.11,42.13,1491100,11.0254733114004,11.0254733114004,10.2762877632376,10.2811684508477,6110204.62317397,0.0,1.0
2003-05-05,45.81,46.15,45.27,45.37,850600,11.1792149711212,11.2621866604943,11.0474364056463,11.0718398436972,3485574.44334501,0.0,1.0
2003-05-06,46.1,46.13,45.27,45.74,710800,11.2499849414688,11.2573059728841,11.0474364056463,11.1621325644855,2912704.34320438,0.0,1.0
2003-05-07,46.05,46.15,45.56,45.84,298500,11.2377832224434,11.2621866604943,11.1182063759939,11.1865360025364,1223188.30394837,0.0,1.0
2003-05-08,45.75,45.89,45.5,45.86,213500,11.1645729082906,11.1987377215619,11.1035643131634,11.1914166901466,874876.726609644,0.0,1.0
2003-05-09,45.9,46.16,45.51,45.85,285700,11.201178065367,11.2646270042994,11.1060046569684,11.1889763463415,1170736.67818442,0.0,1.0
2003-05-12,47.65,48.0,45.91,45.95,954500,11.6282382312579,11.7136502644361,11.2036184091721,11.2133797843924,3911334.12435083,0.0,1.0
2003-05-13,47.85,47.9,47.43,47.68,456300,11.6770451073597,11.6892468263852,11.5745506675459,11.6355592626732,1869818.50281958,0.0,1.0
2003-05-14,47.78,48.42,47.35,47.93,544400,11.6599627007241,11.8161447042499,11.5550279171052,11.6965678578004,2230833.20827301,0.0,1.0
2003-05-15,47.64,48.44,46.77,47.9,520200,11.6257978874528,11.8210253918601,11.4134879764099,11.6892468263852,2131666.85331305,0.0,1.0
2003-05-16,48.39,48.39,47.05,47.22,307900,11.8088236728346,11.8088236728346,11.4818176029524,11.523303447639,1261707.46661878,0.0,1.0
2003-05-19,45.96,48.15,45.65,48.0,633800,11.2158201281975,11.7502554215124,11.1401694702397,11.7136502644361,2597175.03196812,0.0,1.0
2003-05-20,43.75,46.21,42.53,46.18,1312000,10.6765041472725,11.2768287233248,10.3787822030514,11.2695076919095,5376291.6408049,0.0,1.0
2003-05-21,44.98,45.27,41.09,42.27,1959400,10.9766664352986,11.0474364056463,10.0273726951183,10.315333264119,8029196.52514725,0.0,1.0
2003-05-22,45.6,45.91,44.36,45.65,734800,11.1279677512143,11.2036184091721,10.825365119383,11.1401694702397,3011051.14151177,0.0,1.0
2003-05-23,46.28,46.47,45.05,45.82,368200,11.2939111299604,11.3402776622572,10.9937488419343,11.1816553149263,1508803.79736614,0.0,1.0
2003-05-27,48.3,48.32,46.11,46.41,760800,11.7868605785888,11.791741266199,11.2524252852739,11.3256355994266,3117593.5063448,0.0,1.0
2003-05-28,48.02,49.13,47.6,48.95,675700,11.7185309520463,11.9894091144113,11.6160365122324,11.9454829259197,2768872.15067978,0.0,1.0
2003-05-29,46.95,48.04,46.65,48.03,282900,11.4574141649015,11.7234116396564,11.3842038507488,11.7209712958513,1159262.88504856,0.0,1.0
2003-05-30,48.25,48.45,47.01,47.09,409900,11.7746588595633,11.8234657356652,11.4720562277321,11.4915789781728,1679681.35942526,0.0,1.0
2003-06-02,47.65,48.59,47.53,48.57,388100,11.6282382312579,11.8576305489364,11.5989541055968,11.8527498613262,1590349.68429603,0.0,1.0
2003-06-03,48.45,48.9,47.39,48.24,526900,11.8234657356652,11.9332812068942,11.5647892923255,11.7722185157582,2159122.00117386,0.0,1.0
2003-06-04,49.12,49.8,48.45,48.75,763000,11.9869687706062,12.1529121493524,11.8234657356652,11.8966760498179,3126608.629523,0.0,1.0
2003-06-05,49.96,51.7,48.8,49.25,958400,12.1919576502339,12.6165774723197,11.9088777688433,12.0186932400724,3927315.47907578,0.0,1.0
2003-06-06,50.26,50.973,49.25,50.5,651800,12.2651679643866,12.4391644776896,12.0186932400724,12.3237362157088,2670935.13069866,0.0,1.0
2003-06-09,48.47,50.66,48.04,50.66,389900,11.8283464232753,12.3627817165902,11.7234116396564,12.3627817165902,1597725.69416909,0.0,1.0
2003-06-10,49.15,49.45,48.59,48.68,250800,11.9942898020215,12.0675001161742,11.8576305489364,11.8795936431822,1027724.04231241,0.0,1.0
2003-06-11,49.78,50.01,48.76,49.13,259400,12.1480314617422,12.2041593692593,11.899116393623,11.9894091144113,1062964.97837256,0.0,1.0
2003-06-12,50.2,50.58,49.87,49.9,363100,12.2505259015561,12.3432589661495,12.1699945559881,12.1773155874033,1487905.10272581,0.0,1.0
2003-06-13,49.619,50.3,49.5,50.24,180700,12.1087419264803,12.274929339607,12.0797018351997,12.2602872767764,740469.435589518,0.0,1.0
2003-06-16,46.9,50.39,45.35,49.58,3197900,11.4452124458761,12.2968924338528,11.066959156087,12.0992245856404,13104301.0961357,0.0,1.0
2003-06-17,44.49,45.23,41.35,44.1,6161300,10.8570895888492,11.0376750304259,10.0908216340507,10.7619161804506,25247672.0171428,0.0,1.0
2003-06-18,44.25,44.96,43.26,44.01,981600,10.798521337527,10.9717857476885,10.556927300823,10.7399530862048,4022384.05077295,0.0,1.0
2003-06-19,44.14,44.76,43.5,44.43,372400,10.771677555671,10.9229788715866,10.6154955521452,10.8424475260186,1526014.48706993,0.0,1.0
2003-06-20,44.1,44.7,42.5,44.4,466800,10.7619161804506,10.9083368087561,10.3714611716361,10.8351264946034,1912845.22707908,0.0,1.0
2003-06-23,39.93,43.93,39.61,43.69,1894300,9.74429281372775,10.7204303357641,9.66620181196485,10.6618620844419,7762430.83473839,0.0,1.0
2003-06-24,38.85,40.0,37.6,38.94,2289900,9.48073568277794,9.76137522036339,9.17569270714159,9.50269877702376,9383513.89350548,0.0,1.0
2003-06-25,38.28,40.4,38.18,38.53,1277200,9.34163608588777,9.85898897256702,9.31723264783686,9.40264468101504,5233688.78325918,0.0,1.0
2003-06-26,38.9,39.15,37.6,37.7,1590100,9.4929374018034,9.55394599693067,9.17569270714159,9.2000961451925,6515885.166192,0.0,1.0
2003-06-27,38.74,39.96,38.43,39.46,855700,9.45389190092194,9.75161384514303,9.37824124296413,9.62959665488848,3506473.13798535,0.0,1.0
2003-06-30,39.9,40.4,39.1,39.2,606500,9.73697178231248,9.85898897256702,9.54174427790521,9.56614771595612,2485305.54889343,0.0,1.0
2003-07-01,38.87,39.9,38.52,39.6,643600,9.48561637038812,9.73697178231248,9.40020433720995,9.66376146815976,2637333.30794364,0.0,1.0
2003-07-02,41.07,41.45,38.86,38.95,646100,10.0224920075081,10.1152250721016,9.48317602658303,9.50513912082885,2647577.76610066,0.0,1.0
2003-07-03,40.66,41.6,40.5,41.2,227800,9.92243791149938,10.1518302291779,9.88339241061793,10.0542164769743,933475.027267806,0.0,1.0
2003-07-07,40.65,41.14,40.09,40.75,592200,9.9199975676943,10.0395744141437,9.78333831460921,9.9444010057452,2426707.24823527,0.0,1.0
2003-07-08,42.47,42.84,40.3,40.32,563600,10.3641401402208,10.4544328610092,9.83458553451612,9.8394662221263,2309510.64691895,0.0,1.0
2003-07-09,43.43,43.96,42.15,42.68,687100,10.5984131455096,10.7277513671794,10.2860491384579,10.4153873601277,2815586.8798758,0.0,1.0
2003-07-10,42.23,43.3,42.09,43.26,345900,10.3055718888986,10.5666886760434,10.2714070756274,10.556927300823,1417423.23060551,0.0,1.0
2003-07-11,42.77,43.0,42.15,42.17,269300,10.4373504543736,10.4934783618906,10.2860491384579,10.2909298260681,1103533.03267436,0.0,1.0
2003-07-14,43.25,43.9,43.0,43.3,321500,10.5544869570179,10.7131093043488,10.4934783618906,10.5666886760434,1317437.31899298,0.0,1.0
2003-07-15,42.29,43.54,42.0,43.46,253100,10.3202139517292,10.6252569273655,10.2494439813816,10.6057341769248,1037148.94381686,0.0,1.0
2003-07-16,41.85,42.42,41.09,42.42,270200,10.2128388243052,10.3519384211954,10.0273726951183,10.3519384211954,1107221.03761089,0.0,1.0
2003-07-17,39.75,41.78,39.43,41.62,905300,9.70036662523612,10.1957564176696,9.62227562347321,10.1567109167881,3709723.18782065,0.0,1.0
2003-07-18,40.17,40.44,39.22,39.75,478100,9.80286106504994,9.86875034778739,9.5710284035663,9.70036662523612,1959150.1779488,0.0,1.0
2003-07-21,40.5,40.61,39.9,40.04,242200,9.88339241061793,9.91023619247393,9.73697178231248,9.77113659558375,992483.10625225,0.0,1.0
2003-07-22,41.08,41.47,40.45,40.45,249800,10.0249323513132,10.1201057597117,9.87119069159248,9.87119069159248,1023626.2590496,0.0,1.0
2003-07-23,41.98,42.06,40.85,40.88,293700,10.2445632937714,10.2640860442121,9.96880444379611,9.97612547521138,1203518.94428689,0.0,1.0
2003-07-24,42.96,43.5,42.62,42.892,446200,10.4837169866703,10.6154955521452,10.4007452972972,10.4671226487957,1828430.89186521,0.0,1.0
2003-07-25,45.23,45.38,42.76,43.05,754000,11.0376750304259,11.0742801875023,10.4349101105685,10.5056800809161,3089728.58015771,0.0,1.0
2003-07-28,46.269,46.87,45.72,46.04,524400,11.2912267517748,11.4378914144608,11.1572518768754,11.2353428786383,2148877.54301685,0.0,1.0
2003-07-29,46.611,47.5,46.0,46.82,725300,11.3746865099089,11.5916330741815,11.2255815034179,11.4256896954353,2972122.20051511,0.0,1.0
2003-07-30,38.51,41.9,38.03,39.7,8106400,9.39776399340485,10.2250405433307,9.28062749076049,9.68816490621067,33218270.2416319,0.0,1.0
2003-07-31,38.29,39.48,37.65,39.47,1672300,9.34407642969285,9.63447734249867,9.18789442616704,9.63203699869358,6852722.95039488,0.0,1.0
2003-08-01,38.23,39.09,36.85,38.28,962000,9.32943436686231,9.53930393410012,8.99266692175977,9.34163608588777,3942067.4988219,0.0,1.0
2003-08-04,37.15,38.43,37.0,38.43,469500,9.0658772359125,9.37824124296413,9.02927207883614,9.37824124296413,1923909.24188865,0.0,1.0
2003-08-05,37.39,37.95,37.05,37.19,429300,9.12444548723468,9.26110474031977,9.04147379786159,9.07563861113286,1759178.35472374,0.0,1.0
2003-08-06,36.65,37.8,35.7,37.8,684600,8.94386004565796,9.2244995832434,8.71202738417433,9.2244995832434,2805342.42171879,0.0,1.0
2003-08-07,36.25,36.85,36.07,36.85,459100,8.84624629345432,8.99266692175977,8.80232010496269,8.99266692175977,1881292.29595544,0.0,1.0
2003-08-08,36.43,36.8,36.03,36.03,392600,8.89017248194596,8.98046520273432,8.79255872974232,8.79255872974232,1608789.70897867,0.0,1.0
2003-08-11,37.18,37.29,36.36,36.36,371800,9.07319826732777,9.10004204918377,8.87309007531032,8.87309007531032,1523555.81711225,0.0,1.0
2003-08-12,37.71,37.75,37.14,37.14,199100,9.20253648899759,9.21229786421795,9.06343689210741,9.06343689210741,815868.647625198,0.0,1.0
2003-08-13,37.83,37.95,37.5,37.6,258100,9.23182061465868,9.26110474031977,9.15128926909068,9.17569270714159,1057637.86013091,0.0,1.0
2003-08-14,38.34,38.44,37.76,37.93,383900,9.35627814871831,9.38068158676922,9.21473820802304,9.25622405270959,1573138.99459223,0.0,1.0
2003-08-15,38.286,38.44,38.17,38.3,116400,9.34310029217082,9.38068158676922,9.31479230403177,9.34651677349795,476981.971790924,0.0,1.0
2003-08-18,38.69,38.77,38.2,38.32,319400,9.44169018189649,9.46121293233722,9.32211333544704,9.35139746110813,1308831.97414108,0.0,1.0
2003-08-19,39.23,39.45,38.7,38.92,220800,9.5734687473714,9.62715631108339,9.44413052570158,9.49781808941358,904790.544428145,0.0,1.0
2003-08-20,39.0,39.33,38.82,39.15,264800,9.51734083985431,9.5978721854223,9.47341465136267,9.55394599693067,1085093.00799172,0.0,1.0
2003-08-21,39.17,39.24,38.9,39.2,236900,9.55882668454085,9.57590909117649,9.4929374018034,9.56614771595612,970764.854959364,0.0,1.0
2003-08-22,39.02,39.5,38.77,39.165,420500,9.52222152746449,9.63935803010885,9.46121293233722,9.5576065126383,1723117.86201103,0.0,1.0
2003-08-25,38.85,39.02,38.17,38.88,175700,9.48073568277794,9.52222152746449,9.31479230403177,9.48805671419322,719980.519275476,0.0,1.0
2003-08-26,38.97,39.06,38.24,38.85,227900,9.51001980843903,9.53198290268485,9.3318747106674,9.48073568277794,933884.805594087,0.0,1.0
2003-08-27,40.08,40.51,38.85,39.0,510900,9.78089797080412,9.88583275442302,9.48073568277794,9.51734083985431,2093557.46896893,0.0,1.0
2003-08-28,40.0,40.17,39.9,39.96,265100,9.76137522036339,9.80286106504994,9.73697178231248,9.75161384514303,1086322.34297057,0.0,1.0
2003-08-29,39.96,40.15,39.84,39.88,152400,9.75161384514303,9.79798037743975,9.72232971948194,9.7320910947023,624502.169252035,0.0,1.0
2003-09-02,40.71,40.88,39.75,39.86,330800,9.93463963052484,9.97612547521138,9.70036662523612,9.72721040709212,1355546.70333709,0.0,1.0
2003-09-03,42.7,42.99,40.71,40.8,596500,10.4202680477379,10.4910380180856,9.93463963052484,9.95660272477066,2444327.71626535,0.0,1.0
2003-09-04,42.94,43.2,42.05,42.7,304200,10.4788362990601,10.5422852379925,10.261645700407,10.4202680477379,1246545.66854638,0.0,1.0
2003-09-05,43.54,43.8,42.57,42.72,408100,10.6252569273655,10.6887058662979,10.3885435782717,10.4251487353481,1672305.34955221,0.0,1.0
2003-09-08,43.99,44.45,43.3,43.3,359000,10.7350723985946,10.8473282136288,10.5666886760434,10.5666886760434,1471104.1913483,0.0,1.0
2003-09-09,43.89,44.19,43.81,44.04,343800,10.7106689605437,10.7838792746965,10.691146210103,10.7472741176201,1408817.88575361,0.0,1.0
2003-09-10,42.72,43.91,42.31,43.61,324400,10.4251487353481,10.7155496481539,10.3250946393394,10.6423393340012,1329320.89045512,0.0,1.0
2003-09-11,42.0,42.62,41.03,42.59,249800,10.2494439813816,10.4007452972972,10.0127306322877,10.3934242658819,1023626.25904959,0.0,1.0
2003-09-12,42.19,42.37,41.16,41.8,188000,10.2958105136783,10.3397367021699,10.0444551017539,10.2006371052797,770383.253408021,0.0,1.0
2003-09-15,42.05,42.3,41.6,42.2,173400,10.261645700407,10.3226542955343,10.1518302291779,10.2982508574834,710555.617771017,0.0,1.0
2003-09-16,44.39,44.4,42.06,42.07,330700,10.8326861507983,10.8351264946034,10.2640860442121,10.2665263880172,1355136.92501081,0.0,1.0
2003-09-17,44.6,45.37,43.96,44.18,292500,10.8839333707052,11.0718398436972,10.7277513671794,10.7814389308914,1198601.60437152,0.0,1.0
2003-09-18,44.76,44.87,43.421,44.5,379800,10.9229788715866,10.9498226534426,10.596216836085,10.8595299326543,1556338.08321472,0.0,1.0
2003-09-19,45.2,45.3,44.81,44.99,350300,11.0303539990106,11.0547574370615,10.9351805906121,10.9791067791037,1435453.47696187,0.0,1.0
2003-09-22,45.0,45.2,44.15,44.95,419400,10.9815471229088,11.0303539990106,10.7741178994761,10.9693454038834,1718610.30042194,0.0,1.0
2003-09-23,45.83,45.88,44.77,44.8,287200,11.1840956587314,11.1962973777568,10.9254192153917,10.932740246807,1176883.35307863,0.0,1.0
2003-09-24,45.14,46.0,45.06,46.0,313300,11.0157119361801,11.2255815034179,10.9961891857394,11.2255815034179,1283835.49623794,0.0,1.0
2003-09-25,45.51,46.75,45.22,45.85,514400,11.1060046569684,11.4086072887997,11.0352346866208,11.1889763463415,2107899.71038877,0.0,1.0
2003-09-26,42.25,45.59,41.19,45.57,1006600,10.3104525765088,11.1255274074092,10.0517761331692,11.120646719799,4124828.63234318,0.0,1.0
2003-09-29,41.96,42.54,40.66,42.46,1062300,10.2396826061612,10.3812225468565,9.92243791149938,10.3616997964157,4353075.16008161,0.0,1.0
2003-09-30,41.88,42.46,41.63,42.0,322100,10.2201598557205,10.3616997964157,10.1591512605932,10.2494439813816,1319895.98895066,0.0,1.0
2003-10-01,41.68,42.2,40.97,42.05,293700,10.1713529796187,10.2982508574834,9.9980885694572,10.261645700407,1203518.94428689,0.0,1.0
2003-10-02,42.631,42.92,41.52,41.67,462700,10.4034296754828,10.4739556114499,10.1323074787372,10.1689126358136,1896044.31570155,0.0,1.0
2003-10-03,43.34,44.07,43.19,43.2,318500,10.5764500512637,10.7545951490354,10.5398448941874,10.5422852379925,1305143.96920455,0.0,1.0
2003-10-06,43.44,43.74,43.26,43.26,128600,10.6008534893146,10.6740638034674,10.556927300823,10.556927300823,526974.927597192,0.0,1.0
2003-10-07,44.889,45.13,43.27,43.44,369100,10.9544593066723,11.013271592375,10.5593676446281,10.6008534893146,1512491.80230267,0.0,1.0
2003-10-08,44.62,45.19,44.44,45.0,181800,10.8888140583154,11.0279136552055,10.8448878698237,10.9815471229088,744976.997178606,0.0,1.0
2003-10-09,44.58,45.31,44.17,44.81,269800,10.879052683095,11.0571977808666,10.7789985870863,10.9351805906121,1105581.92430577,0.0,1.0
2003-10-10,43.72,44.79,43.03,44.78,314800,10.6691831158572,10.9302999030019,10.5007993933059,10.9278595591968,1289982.17113215,0.0,1.0
2003-10-13,42.21,43.59,41.76,43.51,843500,10.3006912012885,10.637458646391,10.1908757300594,10.6179358959503,3456480.18217907,0.0,1.0
2003-10-14,43.24,43.3,42.05,42.08,437300,10.5520466132128,10.5666886760434,10.261645700407,10.2689667318223,1791960.62082622,0.0,1.0
2003-10-15,44.14,44.79,43.55,43.56,401100,10.771677555671,10.9302999030019,10.6276972711706,10.6301376149757,1643620.86671254,0.0,1.0
2003-10-16,44.75,45.1,44.0,44.14,349800,10.9205385277815,11.0059505609597,10.7375127423997,10.771677555671,1433404.58533046,0.0,1.0
2003-10-17,44.7,45.0,44.5,44.99,286900,10.9083368087561,10.9815471229088,10.8595299326543,10.9791067791037,1175654.01809979,0.0,1.0
2003-10-20,44.74,45.0,44.49,45.0,238900,10.9180981839765,10.9815471229088,10.8570895888492,10.9815471229088,978960.421484977,0.0,1.0
2003-10-21,44.81,44.92,44.45,44.5,280600,10.9351805906121,10.9620243724681,10.8473282136288,10.8595299326543,1149837.9835441,0.0,1.0
2003-10-22,43.38,44.81,43.27,44.73,327300,10.5862114264841,10.9351805906121,10.5593676446281,10.9156578401714,1341204.46191726,0.0,1.0
2003-10-23,42.3,43.02,41.87,42.96,501100,10.3226542955343,10.4983590495008,10.2177195119154,10.4837169866703,2053399.1929934,0.0,1.0
2003-10-24,42.05,42.45,41.5,42.43,784400,10.261645700407,10.3592594526106,10.127426791127,10.3543787650005,3214301.19134709,0.0,1.0
2003-10-27,43.81,43.95,42.05,42.19,410800,10.691146210103,10.7253110233743,10.261645700407,10.2958105136783,1683369.36436179,0.0,1.0
2003-10-28,44.97,45.3,43.82,43.96,632500,10.9742260914935,11.0547574370615,10.6935865539081,10.7277513671794,2591847.91372647,0.0,1.0
2003-10-29,52.05,54.08,45.05,45.36,3651900,12.7019895054979,13.1973792979313,10.9937488419343,11.0693994998921,14964694.6974508,0.0,1.0
2003-10-30,50.32,51.18,49.23,50.8,1578000,12.2798100272171,12.489679594455,12.0138125524622,12.3969465298615,6466301.98871204,0.0,1.0
2003-10-31,50.0,50.32,49.76,50.32,485300,12.2017190254542,12.2798100272171,12.1431507741321,12.2798100272171,1988654.21744103,0.0,1.0
2003-11-03,53.26,53.78,50.31,50.57,1644500,12.9972711059139,13.1241689837786,12.2773696834121,12.3408186223444,6738804.57568877,0.0,1.0
2003-11-04,53.77,53.92,51.88,53.5,535400,13.1217286399735,13.1583337970499,12.6605036608113,13.055839357236,2193953.15890774,0.0,1.0
2003-11-05,52.33,53.56,51.31,53.26,464100,12.7703191320404,13.0704814200666,12.5214040639211,12.9972711059139,1901781.21226949,0.0,1.0
2003-11-06,51.35,52.33,50.73,52.2,351900,12.5311654391415,12.7703191320404,12.3798641232259,12.7385946625742,1442009.93018236,0.0,1.0
2003-11-07,51.2,52.5,51.02,51.56,289400,12.4945602820651,12.811804976727,12.4506340935735,12.5824126590484,1185898.47625682,0.0,1.0
2003-11-10,50.19,51.48,50.1,51.48,191100,12.248085557751,12.5628899086077,12.2261224635051,12.5628899086077,783086.381522727,0.0,1.0
2003-11-11,49.99,50.54,48.11,50.35,346000,12.1992786816491,12.3334975909291,11.7404940462921,12.2871310586324,1417833.00893179,0.0,1.0
2003-11-12,50.49,50.5,50.0,50.0,210800,12.3212958719037,12.3237362157088,12.2017190254542,12.2017190254542,863812.711800058,0.0,1.0
2003-11-13,51.08,51.68,50.23,50.468,317800,12.465276156404,12.6116967847095,12.2578469329713,12.3159271155325,1302275.52092059,0.0,1.0
2003-11-14,49.38,51.38,49.28,50.81,252000,12.0504177095386,12.5384864705568,12.0260142714877,12.3993868736666,1032641.38222778,0.0,1.0
2003-11-17,51.39,51.95,48.89,49.26,830300,12.5409268143619,12.677586067447,11.9308408630892,12.0211335838775,3402389.44311,0.0,1.0
2003-11-18,51.85,53.42,51.65,52.37,794100,12.653182629396,13.0363166067953,12.6043757532942,12.7800805072608,3254049.68899634,0.0,1.0
2003-11-19,51.62,52.32,50.82,51.93,644900,12.597054721879,12.7678787882353,12.4018272174717,12.6727053798368,2642660.42618528,0.0,1.0
2003-11-20,52.91,54.1,49.42,51.25,1658500,12.9118590727357,13.2022599855415,12.060179084759,12.5067620010906,6796173.5413681,0.0,1.0
2003-11-21,52.241,54.0,51.26,53.4,402000,12.7486000721751,13.1778565474906,12.5092023448957,13.0314359191851,1647308.87164907,0.0,1.0
2003-11-24,55.0,55.2,52.85,52.95,1087900,13.4218909279997,13.4706978041015,12.8972170099051,12.921620447956,4457978.4116095,0.0,1.0
2003-11-25,55.66,57.23,55.1,55.4,1059000,13.5829536191357,13.9660875965349,13.4462943660506,13.5195046802033,4339552.47531432,0.0,1.0
2003-11-26,56.01,56.46,55.05,56.2,451400,13.7903828425684,13.9011786340191,13.5540184874735,13.8371632878476,1833372.8866436,0.5,1.0
2003-11-28,55.99,56.45,55.45,55.5,130800,13.7854585851706,13.8987165053202,13.6525036354297,13.6648142789242,531247.615358845,0.0,1.0
2003-12-01,55.77,57.84,54.38,56.55,572400,13.7312917537947,14.240952394468,13.3890558646468,13.9233377923093,2324817.54611164,0.0,1.0
2003-12-02,55.82,56.35,55.56,55.93,286500,13.7436023972892,13.8740952183312,13.6795870511176,13.7706858129771,1163627.23088921,0.0,1.0
2003-12-03,54.91,57.05,54.71,56.03,379600,13.5195486856888,14.0464442272545,13.4703061117107,13.7953070999662,1541755.31185182,0.0,1.0
2003-12-04,54.55,56.05,52.97,55.13,474100,13.4309120525282,13.800231357364,13.0418957181012,13.5737155170647,1925569.52937025,0.0,1.0
2003-12-05,53.55,54.28,52.95,54.26,284500,13.1846991826377,13.3644345776578,13.0369714607034,13.35951032026,1155504.1786666,0.0,1.0
2003-12-08,53.25,54.85,52.8,53.655,480700,13.1108353216705,13.5047759134954,13.0000395302198,13.2105515339762,1952375.60170488,0.0,1.0
2003-12-09,52.69,54.05,52.67,53.17,290300,12.9729561145318,13.3078056175829,12.968031857134,13.0911382920793,1179061.03011218,0.0,1.0
2003-12-10,51.32,52.96,50.09,52.81,695300,12.6356444827818,13.0394335894023,12.3328026528165,13.0025016589187,2823979.10519118,0.0,1.0
2003-12-11,53.76,54.45,51.0,51.23,642100,13.2364038853147,13.4062907655392,12.5568563644168,12.6134853244917,2607905.91606969,0.0,1.0
2003-12-12,54.769,56.97,54.35,54.68,788400,13.4848326710342,14.0267471976633,13.3816694785501,13.462919725614,3202107.18615379,0.0,1.0
2003-12-15,53.35,56.44,52.93,56.24,799900,13.1354566086596,13.8962543766213,13.0320472033056,13.8470118026432,3248814.7364338,0.0,1.0
2003-12-16,53.25,53.65,52.98,53.23,326800,13.1108353216705,13.2093204696267,13.0443578468001,13.1059110642727,1327306.73317486,0.0,1.0
2003-12-17,54.44,54.86,52.2,53.141,630000,13.4038286368403,13.5072380421943,12.8523118082855,13.0839981188525,2558761.45012287,0.0,1.0
2003-12-18,54.41,55.58,53.73,55.02,457300,13.3964422507435,13.6845113085155,13.229017499218,13.5466321013768,1857335.89070031,0.0,1.0
2003-12-19,55.02,56.0,54.26,54.75,3693800,13.5466321013768,13.7879207138695,13.35951032026,13.4801546265063,15002465.1499427,0.0,1.0
2003-12-22,54.25,56.0,53.2,55.8,884800,13.3570481915611,13.7879207138695,13.098524678176,13.7386781398914,3593638.30328368,0.0,1.0
2003-12-23,55.15,55.28,53.8,54.23,488300,13.5786397744625,13.6106474475483,13.2462524001103,13.3521239341632,1983243.2001508,0.0,1.0
2003-12-24,53.98,55.05,53.87,55.04,227400,13.2905707166906,13.5540184874735,13.2634873010027,13.5515563587746,923591.037711023,0.0,1.0
2003-12-26,54.01,54.45,53.84,54.21,115900,13.2979571027873,13.4062907655392,13.2561009149059,13.3471996767654,470730.876300385,0.0,1.0
2003-12-29,54.97,55.0,53.96,54.13,371400,13.5343214578822,13.5417078439789,13.2856464592928,13.3275026471742,1508450.79773911,0.0,1.0
2003-12-30,54.75,55.89,54.51,54.956,387800,13.4801546265063,13.7608372981815,13.4210635377326,13.5308744777038,1575059.82596453,0.0,1.0
2003-12-31,54.48,55.63,54.01,55.11,318100,13.4136771516359,13.69682195201,13.2979571027873,13.5687912596669,1291971.45600649,0.0,1.0
2004-01-02,53.69,55.14,53.33,55.14,463000,13.2191689844224,13.5761776457636,13.1305323512618,13.5761776457636,1880486.58953475,0.0,1.0
2004-01-05,54.69,55.0,53.24,53.84,498700,13.4653818543129,13.5417078439789,13.1083731929716,13.2561009149059,2025483.07170838,0.0,1.0
2004-01-06,57.67,58.68,53.95,54.4971,1176700,14.1990962065867,14.4477712051761,13.2831843305939,13.417887391711,4779197.77517395,0.0,1.0
2004-01-07,57.35,59.47,57.15,58.0,763100,14.1203080882217,14.6422793723896,14.0710655142436,14.2803464536505,3099350.57553773,0.0,1.0
2004-01-08,58.039,58.53,57.0,57.46,364400,14.2899487555763,14.4108392746925,14.03413358376,14.1473915039096,1480020.11495996,0.0,1.0
2004-01-09,57.3,58.23,56.751,57.53,443800,14.1079974447272,14.3369754137253,13.9728265791573,14.164626404802,1802505.28819767,0.0,1.0
2004-01-12,57.4,57.5,56.6,57.43,327800,14.1326187317162,14.1572400187053,13.9356484358038,14.1400051178129,1331368.25928616,0.0,1.0
2004-01-13,56.92,58.2,56.3,57.41,423600,14.0144365541688,14.3295890276286,13.8617845748366,14.1350808604151,1720462.46074929,0.0,1.0
2004-01-14,57.43,58.55,56.33,57.6,516800,14.1400051178129,14.4157635320903,13.8691709609333,14.1818613056943,2098996.69432303,0.0,1.0
2004-01-15,57.5,58.12,56.61,57.46,567400,14.1572400187053,14.3098919980374,13.9381105645027,14.1473915039096,2304509.91555511,0.0,1.0
2004-01-16,57.75,58.15,57.12,57.51,365900,14.2187932361779,14.3172783841341,14.0636791281469,14.1597021474042,1486112.40412693,0.0,1.0
2004-01-20,57.25,58.02,56.11,57.91,437700,14.0956868012326,14.2852707110483,13.8150041295574,14.2581872953604,1777729.97891871,0.0,1.0
2004-01-21,57.62,58.0,56.2,57.45,276200,14.1867855630921,14.2803464536505,13.8371632878476,14.1449293752107,1121793.51194276,0.0,1.0
2004-01-22,56.21,58.5,56.21,57.63,403000,13.8396254165465,14.4034528885958,13.8396254165465,14.189247691791,1636795.02285638,0.0,1.0
2004-01-23,54.88,56.97,54.58,56.17,654400,13.5121622995921,14.0267471976633,13.4382984386249,13.8297769017509,2657862.68723875,0.0,1.0
2004-01-26,54.02,54.85,52.532,54.63,926200,13.3004192314862,13.5047759134954,12.9340544810891,13.4506090821195,3761785.48429178,0.0,1.0
2004-01-27,52.81,54.02,52.64,53.73,544400,13.0025016589187,13.3004192314862,12.9606454710373,13.229017499218,2211094.81499508,0.0,1.0
2004-01-28,53.0,53.58,52.61,53.05,452800,13.0492821041979,13.1920855687344,12.9532590849406,13.0615927476924,1839059.02319943,0.0,1.0
2004-01-29,53.1,53.34,52.21,52.92,654500,13.0739033911869,13.1329944799607,12.8547739369844,13.0295850746067,2658268.83984989,0.0,1.0
2004-01-30,53.14,53.33,52.5,53.1,269100,13.0837519059826,13.1305323512618,12.9261756692526,13.0739033911869,1092956.67655249,0.0,1.0
2004-02-02,52.04,54.0,51.84,53.0,518800,12.812917749103,13.2954949740884,12.7636751751249,13.0492821041979,2107119.74654564,0.0,1.0
2004-02-03,50.5,52.05,50.27,51.99,758300,12.4337499294716,12.8153798778019,12.3771209693968,12.8006071056085,3079855.25020346,0.0,1.0
2004-02-04,49.15,50.0,48.75,49.97,604200,12.1013625551194,12.3106434945263,12.0028774071632,12.3032571084296,2453974.07645118,0.0,1.0
2004-02-05,49.65,50.62,49.08,49.43,431500,12.2244689900646,12.4632954738584,12.084127654227,12.1703021586887,1752548.51702861,0.0,1.0
2004-02-06,51.51,52.16,50.0,50.01,713800,12.682424928061,12.8424632934899,12.3106434945263,12.3131056232252,2899117.33825034,0.0,1.0
2004-02-09,51.36,52.3,51.3,52.2,289800,12.6454929975774,12.8769330952745,12.630720225384,12.8523118082855,1177030.26705653,0.0,1.0
2004-02-10,52.1,52.4,51.24,51.43,390800,12.8276905212964,12.9015543822636,12.6159474531906,12.6627278984698,1587244.40429845,0.0,1.0
2004-02-11,46.82,48.996,44.6,48.85,4571300,11.5276865682744,12.0634457731562,10.9810939971175,12.0274986941522,18566454.3126139,0.0,1.0
2004-02-12,47.9,49.4,47.38,48.481,1241100,11.7935964677562,12.162915772592,11.6655657754131,11.9366461451626,5040760.05674208,0.0,1.0
2004-02-13,48.0,48.65,47.5,48.35,514600,11.8182177547453,11.9782561201741,11.6951113198,11.9043922592069,2090061.33687815,0.0,1.0
2004-02-17,47.65,48.55,47.6,48.5,354300,11.7320432502836,11.9536348331851,11.7197326067891,11.9413241896905,1438998.70123577,0.0,1.0
2004-02-18,47.1,47.59,46.7,47.57,462200,11.5966261718438,11.7172704780901,11.4981410238876,11.7123462206923,1877237.36864571,0.0,1.0
2004-02-19,46.62,48.02,46.59,47.23,421000,11.4784439942963,11.8231420121431,11.4710576081996,11.6286338449296,1709902.4928599,0.0,1.0
2004-02-20,46.21,46.73,45.96,46.56,574800,11.3774967176412,11.5055274099843,11.3159435001686,11.4636712221029,2334565.20877879,0.0,1.0
2004-02-23,45.81,46.38,45.6,46.01,627600,11.279011569685,11.4193529055226,11.227306867008,11.3282541436631,2549013.78745575,0.0,1.0
2004-02-24,46.14,46.48,45.36,46.41,661000,11.3602618167489,11.4439741925117,11.1682157782343,11.4267392916193,2684668.75957337,0.0,1.0
2004-02-25,46.1,46.37,45.5,46.35,760600,11.3504133019533,11.4168907768237,11.2026855800189,11.4119665194259,3089196.76025946,0.0,1.0
2004-02-26,46.08,46.45,45.92,46.3,477200,11.3454890445555,11.436587806415,11.306094985373,11.3996558759314,1938160.26031529,0.0,1.0
2004-02-27,45.84,46.33,45.55,45.96,381700,11.2863979557817,11.4070422620281,11.2149962235135,11.3159435001686,1550284.51668557,0.0,1.0
2004-03-01,46.35,46.4,45.376,46.36,571400,11.4119665194259,11.4242771629204,11.1721551841525,11.4144286481248,2320756.02000034,0.0,1.0
2004-03-02,46.95,47.7,46.02,46.18,482500,11.5596942413602,11.7443538937781,11.330716272362,11.3701103315445,1959686.34870523,0.0,1.0
2004-03-03,46.4,47.44,45.84,46.71,312500,11.4242771629204,11.6803385476066,11.2863979557817,11.5006031525865,1269226.90978318,0.0,1.0
2004-03-04,46.52,47.0,45.99,46.1,188000,11.4538227073073,11.5720048848547,11.3233298862653,11.3504133019533,763566.908925558,0.0,1.0
2004-03-05,46.0,46.65,45.78,46.4,308500,11.3257920149642,11.4858303803931,11.2716251835883,11.4242771629204,1252980.80533795,0.0,1.0
2004-03-08,44.81,45.98,44.4,44.81,1700300,11.0327986997945,11.3208677575664,10.9318514231394,11.0327986997945,6905812.84705386,0.0,1.0
2004-03-09,42.36,44.8,42.35,44.48,988600,10.4295771685627,11.0303365710956,10.4271150398638,10.9515484527306,4015224.71363727,0.0,1.0
2004-03-10,42.08,43.6,41.15,42.27,857300,10.3606375649933,10.7348811272269,10.1316595959952,10.4074180102725,3481946.33522279,0.0,1.0
2004-03-11,40.98,42.45,40.971,42.02,893300,10.0898034081138,10.4517363268528,10.0875874922848,10.3458647927999,3628161.27522979,0.0,1.0
2004-03-12,41.34,42.0,40.7,41.03,961100,10.1784400412744,10.3409405354021,10.0208638045444,10.1021140516083,3903532.74557634,0.0,1.0
2004-03-15,39.83,41.5,39.72,41.2,889900,9.80665860773966,10.2178341004568,9.77957519205171,10.1439702394897,3614352.08645136,0.0,1.0
2004-03-16,39.85,40.6,39.8,40.35,932600,9.81158286513748,9.99624251755537,9.79927222164295,9.93468930008274,3787779.25140413,0.0,1.0
2004-03-17,40.65,41.78,40.0,40.24,833500,10.0085531610499,10.2867737040262,9.84851479562105,9.90760588439478,3385282.01377369,0.0,1.0
2004-03-18,40.4,40.75,40.0,40.53,468300,9.94699994357726,10.0331744480389,9.84851479562105,9.97900761666303,1902012.67792468,0.0,1.0
2004-03-19,40.35,40.95,40.28,40.8,583900,9.93468930008274,10.0824170220171,9.9174543991904,10.0454850915335,2371525.09639167,0.0,1.0
2004-03-22,40.08,40.35,39.75,40.18,415700,9.8682118252123,9.93468930008274,9.78696157814842,9.89283311220135,1688376.40446997,0.0,1.0
2004-03-23,39.83,40.7,39.71,40.64,531200,9.80665860773966,10.0208638045444,9.7771130633528,10.006091032351,2157482.67032584,0.0,1.0
2004-03-24,42.45,42.7,39.81,39.98,1030600,10.4517363268528,10.5132895443255,9.80173435034185,9.84359053822324,4185808.81031215,0.0,1.0
2004-03-25,44.36,44.5,42.5,42.77,1446100,10.9220029083437,10.9564727101284,10.4640469703474,10.5305244452178,5873372.90955987,0.0,1.0
2004-03-26,43.31,44.52,43.19,43.97,423500,10.6634793949587,10.9613969675262,10.6339338505718,10.8259798890864,1720056.30813816,0.0,1.0
2004-03-29,42.92,43.84,42.54,43.7,699900,10.5674563757014,10.7939722160007,10.473895485143,10.759502414216,2842662.12530318,0.0,1.0
2004-03-30,44.3,44.33,42.39,42.75,461800,10.9072301361503,10.914616522247,10.4369635546594,10.52560018782,1875612.75820119,0.0,1.0
2004-03-31,42.71,44.45,42.67,44.45,527100,10.5157516730244,10.9441620666339,10.5059031582288,10.9441620666339,2140830.41326947,0.0,1.0
2004-04-01,42.4,43.14,42.26,42.83,1582500,10.4394256833583,10.6216232070773,10.4049558815736,10.5452972174112,6427365.07114202,0.0,1.0
2004-04-02,42.99,44.0,42.42,43.14,621400,10.5846912765937,10.8333662751832,10.4443499407561,10.6216232070773,2523832.32556566,0.0,1.0
2004-04-05,42.76,43.13,42.11,42.99,475400,10.5280623165189,10.6191610783784,10.3680239510901,10.5846912765937,1930849.51331495,0.0,1.0
2004-04-06,42.33,42.85,42.19,42.65,191000,10.422190782466,10.5502214748091,10.3877209806813,10.5009789008309,775751.487259476,0.0,1.0
2004-04-07,42.45,42.99,42.2,42.21,306800,10.4517363268528,10.5846912765937,10.3901831093802,10.3926452380791,1246076.21094874,0.0,1.0
2004-04-08,42.57,43.34,42.2,42.8,387800,10.4812818712397,10.6708657810554,10.3901831093802,10.5379108313145,1575059.82596453,0.0,1.0
2004-04-12,42.22,42.97,41.93,42.109,301800,10.395107366778,10.5797670191959,10.3237056345098,10.3677777382202,1225768.5803922,0.0,1.0
2004-04-13,40.65,42.39,40.36,42.2,479600,10.0085531610499,10.4369635546594,9.93715142878164,10.3901831093802,1947907.92298244,0.0,1.0
2004-04-14,41.2,41.32,40.28,40.42,437300,10.1439702394897,10.1735157838765,9.9174543991904,9.95192420097507,1776105.36847418,0.0,1.0
2004-04-15,40.22,41.58,40.0,41.0,467900,9.90268162699697,10.2375311300481,9.84851479562105,10.0947276655116,1900388.06748015,0.0,1.0
2004-04-16,40.16,40.47,39.8,39.95,519400,9.88790885480354,9.9642348444696,9.79927222164295,9.83620415212653,2109556.66221242,0.0,1.0
2004-04-19,40.76,40.83,39.1,40.2,331200,10.0356365767379,10.0528714776302,9.62692321271958,9.89775736959916,1345177.4480646,0.0,1.0
2004-04-20,39.88,41.19,39.88,40.87,341900,9.81896925123419,10.1415081107908,9.81896925123419,10.0627199924258,1388635.77745558,0.0,1.0
2004-04-21,40.19,40.46,39.86,40.04,363700,9.89529524090025,9.9617727157707,9.81404499383638,9.85836331041667,1477177.04668205,0.0,1.0
2004-04-22,40.39,40.6,39.6,39.88,447400,9.94453781487836,9.99624251755537,9.75002964766484,9.81896925123419,1817126.78219838,0.0,1.0
2004-04-23,40.07,40.53,39.57,40.4,257400,9.86574969651339,9.97900761666303,9.74264326156813,9.94699994357726,1045436.82105021,0.0,1.0
2004-04-26,38.65,40.49,38.05,40.49,1241900,9.51612742126884,9.96915910186741,9.36839969933453,9.96915910186741,5044009.27763113,0.0,1.0
2004-04-27,39.32,39.7,38.79,39.17,731600,9.6810900440955,9.7746509346539,9.55059722305352,9.64415811361192,2971412.50303159,0.0,1.0
2004-04-28,32.91,36.5,32.1,35.605,6100900,8.10286554809722,8.98676975100421,7.9034331234859,8.76640923245219,24778964.6524678,0.0,1.0
2004-04-29,33.04,33.61,32.71,33.22,1114000,8.13487322118299,8.27521455702059,8.05362297411912,8.17919153776329,4524540.08799507,0.0,1.0
2004-04-30,32.22,33.22,32.12,33.22,1123100,7.93297866787276,8.17919153776329,7.90835738088371,8.17919153776329,4561499.97560795,0.0,1.0
2004-05-03,31.68,32.68,31.59,32.5,953000,7.80002371813187,8.0462365880224,7.77786455984173,8.00191827144211,3870634.38407478,0.0,1.0
2004-05-04,29.9,32.0,29.87,31.95,1673500,7.36176480972674,7.87881183649684,7.35437842363002,7.86650119300232,6796963.94727086,0.0,1.0
2004-05-05,30.14,30.44,29.91,30.09,1679200,7.42085589850046,7.49471975946762,7.36422693842564,7.40854525500594,6820114.64610531,0.0,1.0
2004-05-06,29.5,30.22,29.25,30.15,832500,7.26327966177053,7.44055292809171,7.2017264442979,7.42331802719937,3381220.48766238,0.0,1.0
2004-05-07,29.47,29.86,29.4,29.58,1039800,7.25589327567381,7.35191629493112,7.23865837478147,7.28297669136177,4223174.85053615,0.0,1.0
2004-05-10,29.1,29.75,28.36,29.3454,787900,7.16479451381432,7.32483287924316,6.98259699009533,7.22521515208545,3200076.42309813,0.0,1.0
2004-05-11,29.34,29.57,29.07,29.23,838400,7.22388560258804,7.28051456266286,7.1574081277176,7.19680218690009,3405183.49171909,0.0,1.0
2004-05-12,29.11,29.65,28.37,29.5,983700,7.16725664251322,7.30021159225411,6.98505911879423,7.26327966177053,3995323.23569187,0.0,1.0
2004-05-13,28.93,29.22,28.64,28.95,675500,7.12293832593293,7.19434005820118,7.05153659366467,7.12786258333074,2743560.88818731,0.0,1.0
2004-05-14,29.09,29.46,29.01,29.36,730500,7.16233238511541,7.25343114697491,7.14263535552417,7.22880985998585,2966944.82430915,0.0,1.0
2004-05-17,28.43,28.95,28.08,28.67,632400,6.99983189098766,7.12786258333074,6.91365738652598,7.05892297976139,2568509.11279002,0.0,1.0
2004-05-18,29.62,29.71,28.4,28.4,667700,7.29282520615739,7.31498436444754,6.99244550489095,6.99244550489095,2711880.98451913,0.0,1.0
2004-05-19,30.89,31.86,30.0,30.15,1152900,7.60551555091836,7.84434203471217,7.38638609671579,7.42331802719937,4682533.45372488,0.0,1.0
2004-05-20,31.54,32.06,30.75,31.2,1149700,7.7655539163472,7.89358460869028,7.57104574913369,7.68184154058442,4669536.5701687,0.0,1.0
2004-05-21,32.6,32.76,31.71,31.9937,1047200,8.02653955843116,8.06593361761364,7.80741010422859,7.87726069541653,4253230.14375981,0.0,1.0
2004-05-24,33.08,34.49,32.85,34.21,1165500,8.14472173597861,8.49188188252425,8.08809277590379,8.42294227895491,4733708.68272734,0.0,1.0
2004-05-25,34.33,34.38,32.8,33.39,820800,8.45248782334177,8.4647984668363,8.07578213240926,8.22104772564468,3333700.6321601,0.0,1.0
2004-05-26,33.52,34.33,33.25,34.2582,726700,8.25305539873044,8.45248782334177,8.18657792386,8.43480973928363,2951511.02508619,0.0,1.0
2004-05-27,34.23,34.88,33.7,33.7,999500,8.42786653635272,8.58790490178156,8.29737371531074,8.29737371531074,4059495.34825051,0.0,1.0
2004-05-28,34.72,34.8,33.8,34.57,479700,8.54851084259908,8.56820787219032,8.32199500229979,8.5115789121155,1948314.07559357,0.0,1.0
2004-06-01,34.81,34.99,34.26,34.26,675500,8.57067000088922,8.61498831746952,8.43525292244943,8.43525292244943,2743560.88818731,0.0,1.0
2004-06-02,34.45,35.0,34.26,35.0,316000,8.48203336772863,8.61745044616842,8.43525292244943,8.61745044616842,1283442.25117275,0.0,1.0
2004-06-03,33.79,34.5,33.76,34.27,346500,8.31953287360088,8.49434401122316,8.31214648750417,8.43771505114834,1407318.79756759,0.0,1.0
2004-06-04,33.78,34.43,33.6,34.05,332300,8.31707074490198,8.47710911033082,8.27275242832169,8.38354821977242,1349645.12678704,0.0,1.0
2004-06-07,35.13,35.38,33.91,34.47,519800,8.64945811925419,8.71101133672682,8.34907841798775,8.48695762512644,2111181.27265694,0.0,1.0
2004-06-08,34.98,35.38,34.75,35.22,524800,8.61252618877061,8.71101133672682,8.55589722869579,8.67161727754434,2131488.90321347,0.0,1.0
2004-06-09,34.35,34.99,34.23,34.59,399500,8.45741208073958,8.61498831746952,8.42786653635272,8.51650316951331,1622579.68146681,0.0,1.0
2004-06-10,34.54,34.7,34.15,34.63,199200,8.50419252601878,8.54358658520126,8.40816950676147,8.52635168430893,809056.001372188,0.0,1.0
2004-06-14,33.03,34.88,32.82,34.63,598300,8.13241109248409,8.58790490178156,8.08070638980707,8.52635168430893,2430011.07239448,0.0,1.0
2004-06-15,33.44,33.53,32.67,32.93,670700,8.2333583691392,8.25551752742935,8.0437744593235,8.10778980549503,2724065.56285304,0.0,1.0
2004-06-16,31.42,33.6,31.27,33.6,1947300,7.73600837196034,8.27275242832169,7.69907644147676,8.27275242832169,7909009.79654649,0.0,1.0
2004-06-17,30.82,31.73,30.63,31.73,993800,7.58828065002602,7.8123343616264,7.54150020474682,7.8123343616264,4036344.64941607,0.0,1.0
2004-06-18,31.93,32.8,30.53,30.61,788600,7.86157693560451,8.07578213240926,7.51687891775777,7.53657594734901,3202919.49137604,0.0,1.0
2004-06-21,31.27,32.25,31.15,31.95,282700,7.69907644147676,7.94036505396948,7.6695308970899,7.86650119300232,1148193.43166625,0.0,1.0
2004-06-22,32.8,32.97,31.15,31.3,549400,8.07578213240926,8.11763832029065,7.6695308970899,7.70646282757347,2231402.44555161,0.0,1.0
2004-06-23,33.36,33.64,32.1481,32.65,485000,8.21366133954796,8.28260094311731,7.91527596252763,8.03885020192569,1969840.16398349,0.0,1.0
2004-06-24,34.39,34.77,33.29,33.57,800900,8.4672605955352,8.5608214860936,8.19642643865562,8.26536604222497,3252876.26254511,0.0,1.0
2004-06-25,34.66,34.8,34.45,34.8,312000,8.53373807040564,8.56820787219032,8.48203336772863,8.56820787219032,1267196.14672752,0.0,1.0
2004-06-28,36.1,36.37,34.5,34.98,1035800,8.888284603048,8.95476207791844,8.49434401122316,8.61252618877061,4206928.74609093,0.0,1.0
2004-06-29,35.72,36.3,35.26,36.03,815300,8.7947237124896,8.93752717702611,8.68146579233996,8.87104970215566,3311362.23854792,0.0,1.0
2004-06-30,37.06,37.08,35.3,35.4,726100,9.12464895814291,9.12957321554072,8.69131430713558,8.71593559412463,2949074.1094194,0.0,1.0
2004-07-01,34.66,36.56,34.59,36.52,1589200,8.53373807040564,9.00154252319764,8.51650316951331,8.99169400840202,6454577.29608776,0.0,1.0
2004-07-02,34.41,35.43,34.4,35.0,497000,8.47218485293301,8.72332198022135,8.46972272423411,8.61745044616842,2018578.47731916,0.0,1.0
2004-07-06,34.85,35.33,34.1,34.43,573300,8.58051851568484,8.6987006932323,8.39585886326695,8.47710911033082,2328472.91961182,0.0,1.0
2004-07-07,35.5,35.74,35.01,35.48,481200,8.74055688111368,8.79964796988741,8.61991257486733,8.73563262371587,1954406.36476053,0.0,1.0
2004-07-08,35.29,36.19,35.03,35.28,405300,8.68885217843667,8.91044376133815,8.62483683226514,8.68639004973777,1646136.53291239,0.0,1.0
2004-07-09,35.84,36.13,35.3,35.77,186400,8.82426925687647,8.89567098914472,8.69131430713558,8.80703435598413,757068.467147469,0.0,1.0
2004-07-12,34.91,36.04,34.35,35.84,402900,8.59529128787827,8.87351183085457,8.45741208073958,8.82426925687647,1636388.87024525,0.0,1.0
2004-07-13,35.55,35.63,34.77,34.77,393200,8.75286752460821,8.77256455419946,8.5608214860936,8.5608214860936,1596992.06696558,0.0,1.0
2004-07-14,35.16,35.55,34.9,35.34,351900,8.65684450535091,8.75286752460821,8.59282915917937,8.7011628219312,1429251.03856864,0.0,1.0
2004-07-15,34.34,35.59,34.34,34.98,414900,8.45494995204067,8.76271603940383,8.45494995204067,8.61252618877061,1685127.18358093,0.0,1.0
2004-07-16,34.13,35.11,33.69,34.34,723700,8.40324524936366,8.64453386185638,8.29491158661183,8.45494995204067,2939326.44675227,0.0,1.0
2004-07-19,34.89,35.1,33.82,34.61,436800,8.59036703048046,8.64207173315748,8.3269192596976,8.52142742691112,1774074.60541853,0.0,1.0
2004-07-20,34.99,35.17,34.4,35.13,452500,8.61498831746952,8.65930663404981,8.46972272423411,8.64945811925419,1837840.56536604,0.0,1.0
2004-07-21,33.885,35.02,33.81,35.0,419200,8.34292309624048,8.62237470356623,8.3244571309987,8.61745044616842,1702591.74585955,0.0,1.0
2004-07-22,34.0,34.62,33.0,33.97,641600,8.3712375762779,8.52388955561002,8.12502470638737,8.36385119018118,2605875.15301403,0.0,1.0
2004-07-23,32.76,33.86,32.45,33.64,386500,8.06593361761364,8.33676777449322,7.98960762794758,8.28260094311731,1569779.84201983,0.0,1.0
2004-07-26,32.83,33.35,32.5,32.96,374000,8.08316851850598,8.21119921084905,8.00191827144211,8.11517619159175,1519010.76562851,0.0,1.0
2004-07-27,33.65,34.76,31.51,32.95,1092800,8.28506307181621,8.55835935739469,7.75816753025049,8.11271406289284,4438435.73443538,0.0,1.0
2004-07-28,37.74,39.43,35.04,36.65,5209700,9.29207370966846,9.70817345978345,8.62729896096404,9.02370168148779,21159332.5820717,0.0,1.0
2004-07-29,38.07,38.24,37.1,37.18,1483000,9.37332395673234,9.41518014461373,9.13449747293853,9.15419450252977,6023243.22306704,0.0,1.0
2004-07-30,37.5,38.48,37.49,38.07,1066900,9.23298262089474,9.47427123338745,9.23052049219583,9.37332395673234,4333242.20815255,0.0,1.0
2004-08-02,38.7,39.0,37.0,37.49,875100,9.52843806476337,9.60230192573053,9.10987618594947,9.23052049219583,3554241.50000402,0.0,1.0
2004-08-03,37.36,38.68,37.07,38.13,532500,9.19851281911006,9.52351380736556,9.12711108684181,9.38809672892577,2162762.65427053,0.0,1.0
2004-08-04,37.79,38.3,37.38,37.74,573300,9.30438435316299,9.42995291680716,9.20343707650787,9.29207370966846,2328472.91961182,0.0,1.0
2004-08-05,37.23,38.2,37.09,37.64,454300,9.1665051460243,9.40533162981811,9.13203534423962,9.26745242267941,1845151.31236639,0.0,1.0
2004-08-06,36.15,37.59,35.66,37.0,623900,8.90059524654253,9.25514177918489,8.77995094029617,9.10987618594947,2533986.14084392,0.0,1.0
2004-08-09,35.92,36.59,35.31,35.47,331000,8.84396628646771,9.00892890929436,8.69377643583449,8.73317049501697,1344365.14284234,0.0,1.0
2004-08-10,37.87,37.94,36.03,36.17,467800,9.32408138275423,9.34131628364657,8.87104970215566,8.90551950394034,1899981.91486902,0.0,1.0
2004-08-11,37.33,37.84,35.67,37.41,804800,9.19112643301335,9.31669499665752,8.78241306899507,9.21082346260459,3268716.2143792,0.0,1.0
2004-08-12,36.19,37.0,35.4,36.74,1053400,8.91044376133815,9.10987618594947,8.71593559412463,9.04586083977794,4278411.60564991,0.0,1.0
2004-08-13,35.93,36.61,35.8,36.25,420700,8.84642841516661,9.01385316669217,8.81442074208084,8.92521653353158,1708684.0350265,0.0,1.0
2004-08-16,36.2,36.65,35.87,36.65,374700,8.91290589003705,9.02370168148779,8.83165564297318,9.02370168148779,1521853.83390642,0.0,1.0
2004-08-17,37.1,37.1,36.07,36.13,560600,9.13449747293853,9.13449747293853,8.88089821695129,8.89567098914472,2276891.53799823,0.0,1.0
2004-08-18,37.91,38.0,36.55,36.98,545200,9.33392989754985,9.35608905584,8.99908039449874,9.10495192855166,2214344.03588412,0.0,1.0
2004-08-19,37.49,37.9086,37.17,37.5,454900,9.23052049219583,9.33358519953201,9.15173237383086,9.23298262089474,1847588.22803317,0.0,1.0
2004-08-20,38.1,38.49,37.16,37.67,313400,9.38071034282905,9.47673336208636,9.14927024513196,9.27483880877613,1272882.28328335,0.0,1.0
2004-08-23,37.92,38.49,37.59,38.29,473700,9.33639202624876,9.47673336208636,9.25514177918489,9.42749078810825,1923944.91892573,0.0,1.0
2004-08-24,37.34,38.29,36.77,38.29,312400,9.19358856171226,9.42749078810825,9.05324722587465,9.42749078810825,1268820.75717204,0.0,1.0
2004-08-25,38.69,39.1,37.08,37.08,936300,9.52597593606446,9.62692321271958,9.12957321554072,9.12957321554072,3802806.89801596,0.0,1.0
2004-08-26,38.66,38.72,38.1,38.49,422700,9.51858954996775,9.53336232216118,9.38071034282905,9.47673336208636,1716807.08724912,0.0,1.0
2004-08-27,38.98,39.25,38.24,38.67,357500,9.59737766833272,9.66385514320316,9.41518014461373,9.52105167866665,1451995.58479195,0.0,1.0
2004-08-30,39.81,40.14,38.1,38.62,752000,9.80173435034185,9.88298459740573,9.38071034282905,9.50874103517213,3054267.63570224,0.0,1.0
2004-08-31,38.91,40.47,37.77,40.0,1200000,9.58014276744038,9.9642348444696,9.29946009576518,9.84851479562105,4873831.3335674,0.0,1.0
2004-09-01,38.4,39.45,37.9,38.58,340100,9.45457420379621,9.71309771718126,9.33146776885095,9.49889252037651,1381325.03045523,0.0,1.0
2004-09-02,39.81,39.94,38.07,38.49,475400,9.80173435034185,9.83374202342762,9.37332395673234,9.47673336208636,1930849.51331495,0.0,1.0
2004-09-03,39.83,40.13,39.13,39.42,449300,9.80665860773966,9.88052246870682,9.6343095988163,9.70571133108455,1824843.68180986,0.0,1.0
2004-09-07,40.72,41.0,39.86,39.9,377200,10.0257880619422,10.0947276655116,9.81404499383638,9.823893508632,1532007.64918469,0.0,1.0
2004-09-08,39.99,41.0,39.62,40.38,532400,9.84605266692215,10.0947276655116,9.75495390506265,9.94207568617945,2162356.5016594,0.0,1.0
2004-09-09,39.9,40.6,39.62,40.05,640600,9.823893508632,9.99624251755537,9.75495390506265,9.86082543911558,2601813.62690273,0.0,1.0
2004-09-10,39.71,40.09,39.38,40.09,483500,9.7771130633528,9.8706739539112,9.69586281628893,9.8706739539112,1963747.87481653,0.0,1.0
2004-09-13,40.0,40.23,39.17,39.8,521500,9.84851479562105,9.90514375569587,9.64415811361192,9.79927222164295,2118085.86704617,0.0,1.0
2004-09-14,40.5,40.64,39.68,40.1,606500,9.97162123056632,10.006091032351,9.76972667725609,9.87313608261011,2463315.58650719,0.0,1.0
2004-09-15,39.21,40.55,39.05,40.55,748000,9.65400662840754,9.98393187406084,9.61461256922505,9.98393187406084,3038021.53125701,0.0,1.0
2004-09-16,40.27,40.6,39.48,39.72,500800,9.9149922704915,9.99624251755537,9.72048410327798,9.77957519205171,2034012.27654213,0.0,1.0
2004-09-17,41.1,41.32,40.51,40.55,567700,10.1193489525006,10.1735157838765,9.97408335926522,9.98393187406084,2305728.37338852,0.0,1.0
2004-09-20,40.62,41.23,40.26,41.05,597300,10.0011667749532,10.1513566255864,9.91253014179259,10.1070383090061,2425949.54628317,0.0,1.0
2004-09-21,40.77,40.99,40.35,40.66,290500,10.0380987054368,10.0922655368127,9.93468930008274,10.0110152897488,1179873.33533444,0.0,1.0
2004-09-22,40.05,40.68,39.7,40.57,493200,9.86082543911558,10.0159395471466,9.7746509346539,9.98885613145865,2003144.6780962,0.0,1.0
2004-09-23,39.57,40.25,39.5,39.74,287400,9.74264326156813,9.91006801309369,9.72540836067579,9.78449944944952,1167282.60438939,0.0,1.0
2004-09-24,39.52,39.89,39.04,39.38,302900,9.7303326180736,9.8214313799331,9.61215044052615,9.69586281628893,1230236.25911464,0.0,1.0
2004-09-27,40.05,40.3,39.32,39.91,373100,9.86082543911558,9.92237865658821,9.6810900440955,9.82635563733091,1515355.39212833,0.0,1.0
2004-09-28,40.2,40.36,39.56,39.75,394700,9.89775736959916,9.93715142878164,9.74018113286922,9.78696157814842,1603084.35613254,0.0,1.0
2004-09-29,42.45,42.59,39.9,40.07,852700,10.4517363268528,10.4862061286375,9.823893508632,9.86574969651339,3463263.31511078,0.0,1.0
2004-09-30,43.25,43.95,42.31,42.31,935600,10.6487066227653,10.8210556316886,10.4172665250682,10.4172665250682,3799963.82973803,0.0,1.0
2004-10-01,44.24,44.25,43.1,43.53,543400,10.8924573639569,10.8949194926558,10.6117746922817,10.7176462263346,2207033.28888377,0.0,1.0
2004-10-04,43.35,44.639,43.17,43.98,516900,10.6733279097543,10.9906962990432,10.629009593174,10.8284420177853,2099402.84693416,0.0,1.0
2004-10-05,43.97,44.1,43.25,43.4,551100,10.8259798890864,10.8579875621722,10.6487066227653,10.6856385532488,2238307.03994084,0.0,1.0
2004-10-06,45.05,45.1,43.5,43.98,626000,11.0918897885682,11.1042004320627,10.7102598402379,10.8284420177853,2542515.34567766,0.0,1.0
2004-10-07,45.21,45.4,43.8,44.31,421000,11.1312838477507,11.1780642930299,10.7841237012051,10.9096922648492,1709902.49285989,0.0,1.0
2004-10-08,44.73,45.19,44.51,45.0,405100,11.0131016702032,11.1263595903529,10.9589348388273,11.0795791450737,1645324.22769013,0.0,1.0
2004-10-11,45.75,45.85,44.8808,44.97,559400,11.2642387974916,11.2888600844806,11.0502305709827,11.072192758977,2272017.70666466,0.0,1.0
2004-10-12,45.7,45.87,44.8,45.63,399400,11.2519281539971,11.2937843418784,11.0303365710956,11.2346932531047,1622173.52885568,0.0,1.0
2004-10-13,45.89,46.44,45.25,45.53,733200,11.2987085992763,11.434125677716,11.1411323625463,11.2100719661157,2977910.94480967,0.0,1.0
2004-10-14,46.2,46.24,45.49,45.99,262600,11.3750345889423,11.3848831037379,11.20022345132,11.3233298862653,1066556.756829,0.0,1.0
2004-10-15,46.35,46.82,45.97,46.31,648100,11.4119665194259,11.5276865682744,11.3184056288675,11.4021180046303,2632275.07273752,0.0,1.0
2004-10-18,45.15,46.57,44.85,46.57,634400,11.1165110755573,11.4661333508018,11.0426472145901,11.4661333508018,2576632.16501262,0.0,1.0
2004-10-19,45.33,46.5,45.23,46.2,393500,11.1608293921376,11.4488984499095,11.1362081051485,11.3750345889423,1598210.52479897,0.0,1.0
2004-10-20,45.96,46.34,44.62,45.57,316700,11.3159435001686,11.409504390727,10.9860182545153,11.2199204809113,1286285.31945066,0.0,1.0
2004-10-21,46.29,46.53,45.49,45.97,337600,11.3971937472325,11.4562848360062,11.20022345132,11.3184056288675,1371171.21517696,0.0,1.0
2004-10-22,46.37,47.0,45.97,46.07,413700,11.4168907768237,11.5720048848547,11.3184056288675,11.3430269158565,1680253.35224736,0.0,1.0
2004-10-25,45.75,46.4,45.26,46.4,550500,11.2642387974916,11.4242771629204,11.1435944912452,11.4242771629204,2235870.12427404,0.0,1.0
2004-10-26,47.71,47.9,45.2,45.75,666500,11.746816022477,11.7935964677562,11.1288217190518,11.2642387974916,2707007.15318556,0.0,1.0
2004-10-27,50.53,52.24,47.23,47.77,3612300,12.4411363155683,12.8621603230811,11.6286338449296,11.7615887946704,14671450.7718713,0.0,1.0
2004-10-28,49.5,51.7,49.28,51.59,1079100,12.1875370595811,12.7292053733402,12.1333702282051,12.7021219576523,4382792.82671047,0.0,1.0
2004-10-29,50.0,50.45,48.81,48.89,465400,12.3106434945263,12.4214392859771,12.0176501793566,12.0373472089478,1890234.25220189,0.0,1.0
2004-11-01,50.16,50.99,49.75,49.9,418400,12.3500375537088,12.5543942357179,12.2490902770537,12.2860222075373,1699342.5249705,0.0,1.0
2004-11-02,50.64,51.35,50.0,50.55,772500,12.4682197312563,12.6430308688785,12.3106434945263,12.4460605729661,3137528.920984,0.0,1.0
2004-11-03,51.21,51.62,50.79,51.0,617400,12.6085610670939,12.709508343749,12.5051516617398,12.5568563644168,2507586.22112042,0.0,1.0
2004-11-04,51.96,52.01,50.95,51.22,359400,12.7932207195117,12.8055313630063,12.5445457209223,12.6110231957928,1459712.48440344,0.0,1.0
2004-11-05,51.75,52.6,51.15,52.1,487800,12.7415160168347,12.9507969562417,12.5937882949004,12.8276905212964,1981212.43709515,0.0,1.0
2004-11-08,51.67,52.5,51.54,52.0,304000,12.7218189872435,12.9261756692526,12.6898113141577,12.8030692343074,1234703.93783707,0.0,1.0
2004-11-09,52.25,52.65,51.7,51.93,265500,12.86462245178,12.9631075997362,12.7292053733402,12.785834333415,1078335.18255179,0.0,1.0
2004-11-10,52.74,53.07,52.18,52.65,409900,12.9852667580264,13.0665170050902,12.8473875508877,12.9631075997362,1664819.55302439,0.0,1.0
2004-11-11,53.29,53.4,52.6,53.0,281400,13.1206838364661,13.1477672521541,12.9507969562417,13.0492821041979,1142913.44772156,0.0,1.0
2004-11-12,53.6,53.6,52.71,53.46,355300,13.1970098261322,13.1970098261322,12.9778803719296,13.1625400243475,1443060.22734708,0.0,1.0
2004-11-15,53.95,54.07,53.14,53.62,357800,13.2831843305939,13.3127298749808,13.0837519059826,13.20193408353,1453214.04262535,0.0,1.0
2004-11-16,53.26,54.1,53.0,53.5,329600,13.1132974503694,13.3201162610775,13.0492821041979,13.1723885391432,1338679.00628652,0.0,1.0
2004-11-17,53.04,54.12,52.84,53.5,374600,13.0591306189935,13.3250405184753,13.0098880450154,13.1723885391432,1521447.68129529,0.0,1.0
2004-11-18,52.04,53.329,50.6,53.1,791500,12.812917749103,13.1302861383919,12.4583712164606,13.0739033911869,3214697.91709883,0.0,1.0
2004-11-19,53.18,53.58,51.511,52.36,838700,13.0936004207782,13.1920855687344,12.6826711409309,12.891705867468,3406401.94955248,0.0,1.0
2004-11-22,55.75,56.01,53.26,53.38,1271600,13.7263674963968,13.7903828425684,13.1132974503694,13.1428429947563,5164636.60313693,0.0,1.0
2004-11-23,56.87,57.0,55.0,56.0,863500,14.0021259106742,14.03413358376,13.5417078439789,13.7879207138695,3507127.79711288,0.0,1.0
2004-11-24,57.38,57.69,56.66,57.0,537100,14.1276944743184,14.2040204639845,13.9504212079972,14.03413358376,2181445.67438254,0.0,1.0
2004-11-26,58.32,58.62,57.35,57.7,471100,14.3591345720155,14.4329984329827,14.1203080882217,14.2064825926834,1913384.95103633,0.0,1.0
2004-11-29,58.17,58.63,57.13,58.5,706500,14.4453090764772,14.5595405046219,14.1870467171934,14.5272577097114,2845013.89222074,0.5,1.0
2004-11-30,58.22,58.41,57.53,58.25,360600,14.4577255360581,14.5049080824657,14.286378393841,14.4651754118067,1452104.75518019,0.0,1.0
2004-12-01,58.79,59.0,58.12,58.46,459900,14.599273175281,14.6514223055209,14.4328926168962,14.5173245420467,1851977.19608254,0.0,1.0
2004-12-02,55.37,58.85,54.26,58.39,1451700,13.749987339944,14.6141729267781,13.4743419372469,14.4999414986334,5845869.30974784,0.0,1.0
2004-12-03,56.0,56.17,53.12,54.97,1258300,13.906434730664,13.9486506932392,13.1912466588012,13.6506556632964,5067064.3744959,0.0,1.0
2004-12-06,55.9,56.55,55.35,56.39,690900,13.8816018115021,14.0430157860544,13.7450207561116,14.0032831153954,2782194.05256236,0.0,1.0
2004-12-07,54.83,56.05,54.281,56.05,659500,13.6158895764697,13.9188511902449,13.4795568502709,13.9188511902449,2655748.99068589,0.0,1.0
2004-12-08,54.0,54.84,53.53,54.4,438400,13.409776347426,13.6183728683859,13.293061627365,13.5091080240736,1765398.57091234,0.0,1.0
2004-12-09,56.38,56.79,54.51,55.45,793400,14.0007998234792,14.102614792043,13.5364242351516,13.7698536752735,3194952.61442029,0.0,1.0
2004-12-10,54.97,56.58,54.66,56.42,398300,13.6506556632964,14.050465661803,13.5736736138945,14.0107329911439,1603919.36768793,0.0,1.0
2004-12-13,56.6,56.63,55.0,55.49,415500,14.0554322456354,14.0628821213839,13.658105539045,13.7797868429383,1673182.26782408,0.0,1.0
2004-12-14,57.19,57.45,56.0,56.73,408900,14.2019464686906,14.2665120585115,13.906434730664,14.0877150405458,1646604.64335323,0.0,1.0
2004-12-15,56.85,57.5,56.32,57.23,329700,14.1175145435401,14.2789285180924,13.985900071982,14.2118796363553,1327673.14970301,0.0,1.0
2004-12-16,55.06,57.32,54.78,57.0,561000,13.6730052905421,14.234229263601,13.6034731168888,14.154763922283,2259098.08002242,0.0,1.0
2004-12-17,57.66,57.7,54.68,55.06,998700,14.3186611887515,14.3285943564163,13.5786401977269,13.6730052905421,4021677.81197573,0.0,1.0
2004-12-20,57.54,58.5,56.66,57.43,698000,14.2888616857572,14.5272577097114,14.0703319971325,14.2615454746791,2810785.13343253,0.0,1.0
2004-12-21,58.23,58.4,57.37,57.5,373900,14.4602088279743,14.5024247905495,14.246645723182,14.2789285180924,1505662.69540175,0.0,1.0
2004-12-22,59.98,59.98,57.91,58.64,1329900,14.8947849133076,14.8947849133076,14.3807434866562,14.5620237965381,5355391.33087666,0.0,1.0
2004-12-23,60.86,61.74,59.74,59.88,1340300,15.1133146019323,15.331844290557,14.835185907319,14.8699519941457,5397271.22398225,0.0,1.0
2004-12-27,61.2,62.0,60.88,61.7,678200,15.1977465270827,15.3964098803779,15.1182811857647,15.3219111228922,2731052.26001998,0.0,1.0
2004-12-28,62.0,62.07,61.02,61.49,469300,15.3964098803779,15.4137929237913,15.1530472725913,15.2697619926523,1889830.17638953,0.0,1.0
2004-12-29,61.22,62.04,61.0,61.72,418400,15.2027131109151,15.4063430480427,15.1480806887589,15.3268777067246,1684860.31494007,0.0,1.0
2004-12-30,60.56,61.99,60.43,61.58,266300,15.0388158444466,15.3939265884618,15.0065330495361,15.292111619898,1072366.87827089,0.0,1.0
2004-12-31,60.84,60.97,60.1,60.44,263100,15.1083480180999,15.1406308130104,14.9245844163018,15.0090163414523,1059480.75731533,0.0,1.0
2005-01-03,58.92,61.44,57.73,61.09,1076600,14.6315559701914,15.2573455330713,14.3360442321648,15.1704303160047,4335374.31898777,0.0,1.0
2005-01-04,56.63,59.81,56.01,59.56,1272100,14.0628821213839,14.8525689507323,13.9089180225801,14.7904866528276,5122635.7711168,0.0,1.0
2005-01-05,53.56,56.51,52.57,55.9,2292300,13.3005115031136,14.0330826183896,13.0546656034108,13.8816018115021,9230892.20826272,0.0,1.0
2005-01-06,53.34,53.94,52.51,53.56,868200,13.2458790809574,13.3948765959288,13.0397658519136,13.3005115031136,3496165.69175662,0.0,1.0
2005-01-07,53.38,54.61,53.13,53.4,834600,13.2558122486222,13.5612571543135,13.1937299507174,13.2607788324546,3360861.42172318,0.0,1.0
2005-01-10,51.93,53.37,51.75,53.08,879100,12.8957349207746,13.253328956706,12.8510356662832,13.1813134911365,3540059.04126152,0.0,1.0
2005-01-11,49.26,51.42,49.15,51.28,1656400,12.2326959791519,12.7690870330489,12.2053797680738,12.7343209462223,6670178.35962412,0.0,1.0
2005-01-12,50.37,51.11,48.88,50.27,2397000,12.508341381849,12.692104983647,12.1383308863367,12.4835084626871,9652509.97827759,0.0,1.0
2005-01-13,51.76,52.5,50.21,50.79,1933400,12.8535189581994,13.0372825599975,12.4686087111899,12.612639642329,7785633.20484018,0.0,1.0
2005-01-14,52.57,52.82,51.3,52.18,809300,13.0546656034108,13.1167479013155,12.7392875300547,12.9578172186794,3258980.52791825,0.0,1.0
2005-01-18,53.46,53.69,52.48,52.82,643800,13.2756785839517,13.3327942980241,13.0323159761651,13.1167479013155,2592526.45974765,0.0,1.0
2005-01-19,52.32,53.69,51.8,53.5,722800,12.992583305506,13.3327942980241,12.8634521258642,13.2856117516165,2910652.57083816,0.0,1.0
2005-01-20,51.23,52.32,50.41,52.0,871400,12.7219044866413,12.992583305506,12.5182745495137,12.913117964188,3509051.81271219,0.0,1.0
2005-01-21,50.33,52.4,50.2,51.12,885600,12.4984082141842,13.0124496408356,12.4661254192738,12.6945882755632,3566233.97445251,0.0,1.0
2005-01-24,50.19,51.99,49.87,50.69,765600,12.4636421273576,12.9106346722718,12.3841767860395,12.5878067231671,3083004.43861882,0.0,1.0
2005-01-25,50.43,51.49,49.76,50.4,462700,12.5232411333461,12.7864700764623,12.3568605749614,12.5157912575976,1863252.55191867,0.0,1.0
2005-01-26,51.23,51.549,50.3,50.79,417700,12.7219044866413,12.8011214987678,12.4909583384357,12.612639642329,1682041.47598104,0.0,1.0
2005-01-27,51.19,51.25,50.0,51.25,464200,12.7119713189766,12.7268710704737,12.41645958095,12.7268710704737,1869292.92111658,0.0,1.0
2005-01-28,50.97,51.44,50.18,51.25,823100,12.6573388968204,12.7740536168813,12.4611588354414,12.7268710704737,3314551.92453913,0.0,1.0
2005-01-31,55.0,57.3,52.89,53.0,2237600,13.658105539045,14.2292626797687,13.1341309447289,13.161447155807,9010620.07817851,0.0,1.0
2005-02-01,55.18,56.05,54.58,55.58,773200,13.7028047935364,13.9188511902449,13.553807278565,13.802136470184,3113608.97588829,0.0,1.0
2005-02-02,57.77,57.84,54.7,54.73,1010800,14.3459773998296,14.3633604432429,13.5836067815593,13.5910566573078,4070403.45683896,0.0,1.0
2005-02-03,57.66,57.87,56.67,57.5,550500,14.3186611887515,14.3708103189915,14.0728152890487,14.2789285180924,2216815.49563697,0.0,1.0
2005-02-04,56.96,57.9,56.5,57.7,586900,14.1448307546182,14.37826019474,14.0305993264735,14.3285943564163,2363395.12150652,0.0,1.0
2005-02-07,56.24,57.53,55.86,57.32,476100,13.9660337366525,14.286378393841,13.8716686438373,14.234229263601,1917213.1834201,0.0,1.0
2005-02-08,57.22,57.799,55.84,56.55,858400,14.2093963444391,14.3531789463865,13.8667020600049,14.0430157860544,3456701.94633021,0.0,1.0
2005-02-09,54.83,59.2,53.55,58.19,2512100,13.6158895764697,14.7010881438447,13.2980282111974,14.4502756603096,10116007.6413981,0.0,1.0
2005-02-10,54.55,55.85,54.0,55.65,1010800,13.5463574028164,13.8691853519211,13.409776347426,13.8195195135973,4070403.45683897,0.0,1.0
2005-02-11,55.2,55.25,53.5,54.27,488800,13.7077713773688,13.7201878369497,13.2856117516165,13.4768252291631,1968354.97596248,0.0,1.0
2005-02-14,55.19,55.73,54.2,54.48,676900,13.7052880854526,13.8393858489268,13.4594421857498,13.5289743594031,2725817.27338177,0.0,1.0
2005-02-15,54.97,55.64,54.25,55.24,500000,13.6506556632964,13.8170362216811,13.4718586453307,13.7177045450335,2013456.39930697,0.0,1.0
2005-02-16,55.18,55.47,54.84,54.85,248200,13.7028047935364,13.7748202591059,13.6183728683859,13.6208561603021,999479.756615977,0.0,1.0
2005-02-17,54.91,55.5,54.8,55.01,455900,13.6357559117992,13.7822701348545,13.6084397007212,13.6605888309611,1835869.5448881,0.0,1.0
2005-02-18,53.2,55.07,52.85,54.81,785900,13.2111129941308,13.6754885824583,13.1241977770641,13.6109229926373,3164750.76843068,0.0,1.0
2005-02-22,51.13,52.88,51.05,52.55,983500,12.6970715674794,13.1316476528127,12.6772052321499,13.0496990195784,3960468.73743681,0.0,1.0
2005-02-23,51.11,51.8,50.51,51.19,625600,12.692104983647,12.8634521258642,12.5431074686756,12.7119713189766,2519236.64681289,0.0,1.0
2005-02-24,51.22,51.72,50.36,50.95,534400,12.7194211947251,12.8435857905346,12.5058580899328,12.652372312988,2151982.19957929,0.0,1.0
2005-02-25,51.48,51.9,50.46,51.3,422300,12.7839867845461,12.8882850450261,12.5306910090947,12.7392875300547,1700565.27485466,0.0,1.0
2005-02-28,51.25,52.84,51.06,51.49,521700,12.7268710704737,13.1217144851479,12.6796885240661,12.7864700764623,2100840.40703689,0.0,1.0
2005-03-01,51.39,52.37,50.754,51.5,361800,12.7616371573004,13.004999765087,12.6036997914307,12.7889533683785,1456937.05053852,0.0,1.0
2005-03-02,50.91,51.74,50.75,51.3,297900,12.6424391453232,12.848552374367,12.6027064746642,12.7392875300547,1199617.3227071,0.0,1.0
2005-03-03,50.96,51.41,49.43,51.0,779300,12.6548556049042,12.7666037411327,12.2749119417271,12.664788772569,3138173.14395984,0.0,1.0
2005-03-04,51.93,53.9,51.01,51.08,1033500,12.8957349207746,13.3849434282641,12.6672720644851,12.6846551078985,4161814.37736751,0.0,1.0
2005-03-07,52.7,53.61,51.93,52.21,635000,13.0869483983213,13.3129279626945,12.8957349207746,12.9652670944279,2557089.62711984,0.0,1.0
2005-03-08,51.78,53.38,51.75,52.48,328400,12.8584855420318,13.2558122486222,12.8510356662832,13.0323159761651,1322438.16306481,0.0,1.0
2005-03-09,51.22,52.48,51.0,51.84,286400,12.7194211947251,13.0323159761651,12.664788772569,12.8733852935289,1153307.82552303,0.0,1.0
2005-03-10,50.59,51.65,49.92,51.65,611700,12.5629738040052,12.8262027471213,12.3965932456204,12.8262027471213,2463262.55891214,0.0,1.0
2005-03-11,50.01,51.57,49.66,50.86,677100,12.4189428728661,12.8063364117918,12.3320276557995,12.6300226857423,2726622.65594151,0.0,1.0
2005-03-14,50.19,50.39,49.48,50.0,296800,12.4636421273576,12.5133079656814,12.2873284013081,12.41645958095,1195187.71862861,0.0,1.0
2005-03-15,48.0,50.29,46.28,50.25,1562300,11.919801197712,12.4884750465195,11.4926749881273,12.4785418788547,6291245.86527453,0.0,1.0
2005-03-16,46.94,47.92,46.53,47.0,765300,11.6565722545958,11.8999348623824,11.554757286032,11.671472006093,3081796.36477925,0.0,1.0
2005-03-17,48.38,49.7,46.3,46.8,1136900,12.0141662905272,12.3419608234643,11.4976415719597,11.6218061677692,4578197.16074418,0.0,1.0
2005-03-18,48.16,49.23,47.68,48.14,649400,11.959533868371,12.2252461034033,11.8403358563939,11.9545672845386,2615077.17141989,0.0,1.0
2005-03-21,47.88,48.86,47.81,48.42,451300,11.8900016947177,12.1333643025043,11.8726186513043,12.0240994581919,1817345.74601447,0.0,1.0
2005-03-22,47.01,48.47,46.62,48.0,576500,11.6739552980091,12.0365159177729,11.5771069132777,11.919801197712,2321515.22840094,0.0,1.0
2005-03-23,47.64,48.03,46.6,46.78,347100,11.8304026887291,11.9272510734605,11.5721403294454,11.6168395839368,1397741.4323989,0.0,1.0
2005-03-24,47.39,48.28,47.31,47.73,452000,11.7683203908244,11.9893333713653,11.7484540554949,11.8527523159748,1820164.58497349,0.0,1.0
2005-03-28,44.66,47.26,43.538,47.26,1518000,11.0903816977045,11.7360375959139,10.811756344708,11.7360375959139,6112853.62829595,0.0,1.0
2005-03-29,44.84,45.4,43.75,44.34,799100,11.1350809521959,11.2741452995026,10.8644021333312,11.0109163563864,3217906.0173724,0.0,1.0
2005-03-30,45.69,45.77,45.0,45.0,549400,11.3461607650721,11.3660271004016,11.174813622855,11.174813622855,2212385.89155849,0.0,1.0
2005-03-31,46.32,46.8,45.63,45.78,633100,11.502608155792,11.6218061677692,11.3312610135749,11.3685103923178,2549438.49280249,0.0,1.0
2005-04-01,45.0,47.27,44.73,46.87,635300,11.174813622855,11.7385208878301,11.1077647411178,11.6391892111825,2558297.70095942,0.0,1.0
2005-04-04,45.44,45.78,44.37,45.06,529100,11.2840784671673,11.3685103923178,11.018366232135,11.1897133743521,2130639.56174664,0.0,1.0
2005-04-05,46.02,46.12,45.12,45.44,327700,11.4281093983063,11.4529423174682,11.2046131258492,11.2840784671673,1319619.32410579,0.0,1.0
2005-04-06,46.27,47.08,45.98,46.38,595200,11.4901916962111,11.6913383414225,11.4181762306416,11.5175079072892,2396818.49773501,0.0,1.0
2005-04-07,45.47,46.09,45.17,46.02,1117300,11.2915283429159,11.4454924417197,11.2170295854302,11.4281093983063,4499269.66989135,0.0,1.0
2005-04-08,45.8,46.47,45.5,45.76,443900,11.3734769761502,11.5398575345349,11.2989782186645,11.3635438084854,1787546.59130472,0.0,1.0
2005-04-11,45.53,46.12,45.0,45.99,324900,11.306428094413,11.4529423174682,11.174813622855,11.4206595225578,1308343.96826967,0.0,1.0
2005-04-12,46.13,46.25,44.62,45.25,426600,11.4554256093844,11.4852251123787,11.0804485300397,11.2368959207597,1717880.99988871,0.0,1.0
2005-04-13,46.12,46.74,45.9,46.45,462500,11.4529423174682,11.606906416272,11.3983098953121,11.5348909507025,1862447.16935895,0.0,1.0
2005-04-14,45.17,46.66,45.03,46.44,422300,11.2170295854302,11.5870400809425,11.1822634986035,11.5324076587863,1700565.27485466,0.0,1.0
2005-04-15,43.59,45.36,43.49,44.85,961700,10.8246694626722,11.2642121318378,10.7998365435103,11.1375642441121,3872682.03842701,0.0,1.0
2005-04-18,42.92,44.17,42.44,43.45,1162400,10.6582889042874,10.9687003938112,10.5390908923103,10.7899033758455,4680883.43710886,0.0,1.0
2005-04-19,43.12,43.84,42.66,43.19,530900,10.7079547426112,10.8867517605769,10.5937233144665,10.7253377860246,2137888.00478415,0.0,1.0
2005-04-20,43.02,44.34,43.01,43.38,721500,10.6831218234493,11.0109163563864,10.6806385315332,10.7725203324322,2905417.58419997,0.0,1.0
2005-04-21,43.77,43.95,43.03,43.58,764500,10.8693687171636,10.914067971655,10.6856051153655,10.822186170756,3078574.83454035,0.0,1.0
2005-04-22,43.27,43.81,42.98,43.54,666800,10.7452041213541,10.8793018848284,10.6731886557846,10.8122530030912,2685145.45411577,0.0,1.0
2005-04-25,43.8,43.93,43.38,43.68,323700,10.8768185929122,10.9091013878226,10.7725203324322,10.8470190899179,1303511.67291133,0.0,1.0
2005-04-26,43.53,44.66,43.43,44.0,787200,10.809769711175,11.0903816977045,10.7849367920131,10.926484431236,3169985.7550689,0.0,1.0
2005-04-27,42.23,42.6,39.91,41.25,2952700,10.4869417620703,10.5788235629694,9.91081803751425,10.2435791542837,11890265.4204674,0.0,1.0
2005-04-28,40.57,41.95,40.25,41.95,1365800,10.0747153039828,10.417409588417,9.99524996266472,10.417409588417,5499957.50034691,0.0,1.0
2005-04-29,39.5,41.18,39.04,40.7,1283900,9.80900306895047,10.2261961108704,9.69477164080573,10.1069980988933,5170153.34214043,0.0,1.0
2005-05-02,40.49,41.06,39.48,39.97,794000,10.0548489686533,10.1963966078761,9.80403648511808,9.9257177890114,3197368.76209946,0.0,1.0
2005-05-03,40.72,41.05,40.21,40.68,400200,10.1119646827256,10.1939133159599,9.98531679499995,10.1020315150609,1611570.5020053,0.0,1.0
2005-05-04,40.72,41.19,40.05,41.01,405100,10.1119646827256,10.2286794027866,9.94558412434091,10.1839801482952,1631302.37471851,0.0,1.0
2005-05-05,40.75,41.06,40.09,41.04,576000,10.1194145584742,10.1963966078761,9.95551729200568,10.1914300240437,2319501.77200163,0.0,1.0
2005-05-06,41.92,41.96,40.8,41.24,431800,10.4099597126684,10.4198928803332,10.1318310180552,10.2410958623675,1738820.9464415,0.0,1.0
2005-05-09,41.4,42.0,40.95,41.94,434700,10.2808285330266,10.429826047998,10.169080396798,10.4149262965008,1750498.99355747,0.0,1.0
2005-05-10,42.6,42.63,41.0,41.19,689000,10.5788235629694,10.5862734387179,10.181496856379,10.2286794027866,2774542.91824499,0.0,1.0
2005-05-11,43.33,43.78,42.29,42.43,728800,10.7601038728512,10.8718520090798,10.5018415135675,10.5366076003941,2934814.04762984,0.0,1.0
2005-05-12,42.49,43.72,42.17,43.69,507300,10.5515073518913,10.8569522575826,10.4720420105732,10.8495023818341,2042852.86273684,0.0,1.0
2005-05-13,42.73,43.16,42.29,42.49,293500,10.6111063578798,10.717887910276,10.5018415135675,10.5515073518913,1181898.90639319,0.0,1.0
2005-05-16,42.25,43.35,41.53,43.22,478500,10.4919083459027,10.7650704566836,10.313111327937,10.7327876617731,1926877.77413677,0.0,1.0
2005-05-17,42.3,42.44,41.79,42.32,314300,10.5043248054837,10.5390908923103,10.377676917758,10.509291389316,1265658.69260436,0.0,1.0
2005-05-18,44.05,44.8,42.3,42.3,1125500,10.9389008908169,11.1251477845312,10.5043248054837,10.5043248054837,4532290.35483999,0.0,1.0
2005-05-19,43.83,44.6,43.77,44.4,640500,10.8842684686607,11.0754819462074,10.8693687171636,11.0258161078836,2579237.64751223,0.0,1.0
2005-05-20,44.4,44.5,43.8,44.02,283300,11.0258161078836,11.0506490270455,10.8768185929122,10.9314510150683,1140824.39584732,0.0,1.0
2005-05-23,45.27,45.39,44.34,45.0,651700,11.2418625045921,11.2716620075864,11.0109163563864,11.174813622855,2624339.0708567,0.0,1.0
2005-05-24,43.98,45.4,43.65,45.02,925700,10.9215178474036,11.2741452995026,10.8395692141693,11.1797802066873,3727713.17767691,0.0,1.0
2005-05-25,43.1,44.29,42.86,44.29,368800,10.7029881587789,10.9984998968055,10.6433891527903,10.9984998968055,1485125.44012881,0.0,1.0
2005-05-26,43.82,44.49,42.95,43.1,564300,10.8817851767445,11.0481657351293,10.665738780036,10.7029881587789,2272386.89225785,0.0,1.0
2005-05-27,44.34,44.52,43.5,44.13,620900,11.0109163563864,11.0556156108778,10.8023198354265,10.9587672261464,2500310.1566594,0.0,1.0
2005-05-31,44.35,45.13,44.15,44.57,277700,11.0133996483026,11.2070964177654,10.9637338099788,11.0680320704588,1118273.68417509,0.0,1.0
2005-06-01,44.73,45.13,44.11,44.61,369500,11.1077647411178,11.2070964177654,10.9538006423141,11.0779652381236,1487944.27908785,0.0,1.0
2005-06-02,44.25,45.2,44.06,45.15,349200,10.9885667291407,11.2244794611788,10.9413841827331,11.2120630015978,1406197.94927599,0.0,1.0
2005-06-03,43.43,44.5,43.41,44.39,289900,10.7849367920131,11.0506490270455,10.7799702081808,11.0233328159674,1167402.02031818,0.0,1.0
2005-06-06,43.325,44.11,43.2,43.63,262500,10.7588622268931,10.9538006423141,10.7278210779408,10.8346026303369,1057064.60963616,0.0,1.0
2005-06-07,42.51,43.4,42.21,43.3,678000,10.5564739357237,10.7774869162646,10.481975178238,10.7526539971027,2730246.87746024,0.0,1.0
2005-06-08,42.29,43.1,42.18,42.24,395000,10.5018415135675,10.7029881587789,10.4745253024894,10.4894250539865,1590630.5554525,0.0,1.0
2005-06-09,42.19,42.85,41.51,42.82,446200,10.4770085944056,10.6409058608741,10.3081447441047,10.6334559851255,1796808.49074153,0.0,1.0
2005-06-10,41.77,42.4,41.53,42.02,380100,10.3727103339256,10.5291577246456,10.313111327937,10.4347926318303,1530629.55475316,0.0,1.0
2005-06-13,42.18,42.53,41.7,41.88,427700,10.4745253024894,10.561440519556,10.3553272905123,10.4000265450037,1722310.60396718,0.0,1.0
2005-06-14,42.0,42.54,41.87,42.33,353900,10.429826047998,10.5639238114722,10.3975432530875,10.5117746812322,1425124.43942947,0.0,1.0
2005-06-15,42.12,42.39,41.79,42.39,360000,10.4596255509922,10.5266744327294,10.377676917758,10.5266744327294,1449688.60750102,0.0,1.0
2005-06-16,44.0,44.12,42.05,42.2,474500,10.926484431236,10.9562839342302,10.4422425075789,10.4794918863218,1910770.12294231,0.0,1.0
2005-06-17,44.51,44.54,43.11,44.0,878900,11.0531323189617,11.0605821947102,10.7054714506951,10.926484431236,3539253.65870177,0.0,1.0
2005-06-20,44.12,44.79,43.6,44.49,376100,10.9562839342302,11.122664492615,10.8271527545884,11.0481657351293,1514521.90355871,0.0,1.0
2005-06-21,43.35,44.21,42.8,44.16,403100,10.7650704566836,10.978633561476,10.6284894012932,10.966217101895,1623248.54912128,0.0,1.0
2005-06-22,43.63,43.78,42.66,43.62,278700,10.8346026303369,10.8718520090798,10.5937233144665,10.8321193384207,1122300.59697371,0.0,1.0
2005-06-23,42.41,44.08,42.25,44.06,463700,10.5316410165618,10.9463507665655,10.4919083459027,10.9413841827331,1867279.46471727,0.0,1.0
2005-06-24,41.36,42.35,41.21,42.17,600200,10.2708953653618,10.5167412650646,10.233645986619,10.4720420105732,2416953.06172808,0.0,1.0
2005-06-27,41.07,42.08,41.04,41.11,550500,10.1988798997923,10.4496923833275,10.1914300240437,10.2088130674571,2216815.49563697,0.0,1.0
2005-06-28,41.52,42.02,41.12,41.19,659900,10.3106280360208,10.4347926318303,10.2112963593732,10.2286794027866,2657359.75580535,0.0,1.0
2005-06-29,42.31,42.37,41.4,41.55,378600,10.5068080973999,10.521707848897,10.2808285330266,10.3180779117694,1524589.18555523,0.0,1.0
2005-06-30,42.75,43.35,42.51,42.77,700400,10.6160729417122,10.7650704566836,10.5564739357237,10.6210395255446,2820449.7241492,0.0,1.0
2005-07-01,43.67,44.08,42.91,43.1,822600,10.8445357980017,10.9463507665655,10.6558056123713,10.7029881587789,3312538.46813982,0.0,1.0
2005-07-05,44.15,44.34,43.4,43.94,441300,10.9637338099788,11.0109163563864,10.7774869162646,10.9115846797388,1777076.61802833,0.0,1.0
2005-07-06,48.18,48.32,44.05,44.13,1665600,11.9645004522034,11.99926653903,10.9389008908169,10.9587672261464,6707225.95737136,0.0,1.0
2005-07-07,47.5,48.18,46.89,47.0,768900,11.7956366019025,11.9645004522034,11.6441557950149,11.671472006093,3096293.25085424,0.0,1.0
2005-07-08,48.39,48.9,47.04,47.4,708500,12.0166495824434,12.1432974701691,11.6814051737577,11.7708036827406,2853067.71781797,0.0,1.0
2005-07-11,47.24,48.36,47.1,47.15,1041700,11.7310710120815,12.0091997066948,11.6963049252549,11.7087213848358,4194835.06231614,0.0,1.0
2005-07-12,47.41,47.76,46.31,47.4,605300,11.7732869746567,11.8602021917234,11.5001248638759,11.7708036827406,2437490.31700102,0.0,1.0
2005-07-13,47.51,48.65,47.4,47.63,377000,11.7981198938186,12.0812151722643,11.7708036827406,11.8279193968129,1518146.12507746,0.0,1.0
2005-07-14,48.08,48.47,47.58,48.0,220100,11.9396675330415,12.0365159177729,11.815502937232,11.919801197712,886323.506974925,0.0,1.0
2005-07-15,50.44,50.55,48.45,48.56,1259000,12.5257244252623,12.5530406363404,12.0315493339405,12.0588655450186,5069883.21345495,0.0,1.0
2005-07-18,50.01,50.37,48.59,50.37,623600,12.4189428728661,12.508341381849,12.0663154207672,12.508341381849,2511182.82121566,0.0,1.0
2005-07-19,50.54,50.8,49.12,50.18,454600,12.5505573444242,12.6151229342452,12.1979298923252,12.4611588354414,1830634.5582499,0.0,1.0
2005-07-20,52.54,52.85,50.19,50.4,796400,13.0472157276622,13.1241977770641,12.4636421273576,12.5157912575976,3207033.35281614,0.0,1.0
2005-07-21,52.045,53.18,51.48,52.3,504600,12.9242927778108,13.2061464102984,12.7839867845461,12.9876167216737,2031980.19818059,0.0,1.0
2005-07-22,51.27,52.43,51.01,51.95,419900,12.7318376543061,13.0198995165841,12.6672720644851,12.900701504607,1690900.68413799,0.0,1.0
2005-07-25,51.29,52.0,50.84,51.95,279900,12.7368042381385,12.913117964188,12.6250561019099,12.900701504607,1127132.89233204,0.0,1.0
2005-07-26,52.565,53.21,51.27,51.58,712000,13.0534239574527,13.2135962860469,12.7318376543061,12.808819703708,2867161.91261312,0.0,1.0
2005-07-27,54.89,57.45,54.25,57.13,4380700,13.6307893279669,14.2665120585115,13.4718586453307,14.1870467171934,17640696.896888,0.0,1.0
2005-07-28,54.61,55.35,54.04,55.31,694500,13.5612571543135,13.7450207561116,13.4197095150907,13.7350875884468,2796690.93863739,0.0,1.0
2005-07-29,54.89,55.29,54.3,54.89,580800,13.6307893279669,13.7301210046145,13.4842751049117,13.6307893279669,2338830.95343497,0.0,1.0
2005-08-01,55.13,55.5,54.45,55.11,442300,13.6903883339554,13.7822701348545,13.5215244836545,13.685421750123,1781103.53082695,0.0,1.0
2005-08-02,54.74,55.5,54.28,54.9,505000,13.593539949224,13.7822701348545,13.4793085210793,13.6332726198831,2033590.96330004,0.0,1.0
2005-08-03,54.02,55.08,53.53,54.37,571700,13.4147429312583,13.6779718743745,13.293061627365,13.501658148325,2302186.04696759,0.0,1.0
2005-08-04,52.24,54.1715,51.91,53.77,778600,12.9727169701765,13.4523648037886,12.8907683369422,13.3526606333536,3135354.30500081,0.0,1.0
2005-08-05,53.03,54.05,52.01,52.28,560600,13.1688970315555,13.4221928070069,12.9156012561041,12.9826501378413,2257487.31490298,0.0,1.0
2005-08-08,53.67,54.0,53.11,53.46,575200,13.3278277141917,13.409776347426,13.188763366885,13.2756785839517,2316280.24176273,0.0,1.0
2005-08-09,55.0,55.18,53.93,53.97,648700,13.658105539045,13.7028047935364,13.3923933040126,13.4023264716774,2612258.33246085,0.0,1.0
2005-08-10,55.18,55.8,55.0,55.0,803400,13.7028047935364,13.8567688923402,13.658105539045,13.658105539045,3235221.74240643,0.0,1.0
2005-08-11,56.75,56.99,55.5,55.6,678800,14.0926816243782,14.1522806303668,13.7822701348545,13.8071030540164,2733468.40769914,0.0,1.0
2005-08-12,56.23,56.79,55.61,56.64,673400,13.9635504447363,14.102614792043,13.8095863459325,14.0653654133001,2711723.07858663,0.0,1.0
2005-08-15,56.73,56.91,55.77,56.21,434800,14.0877150405458,14.1324142950372,13.8493190165916,13.9585838609039,1750901.68483734,0.0,1.0
2005-08-16,54.8,56.76,54.47,56.75,675800,13.6084397007212,14.0951649162944,13.5264910674869,14.0926816243782,2721387.66930329,0.0,1.0
2005-08-17,54.91,55.48,54.64,54.73,396600,13.6357559117992,13.7773035510221,13.5687070300621,13.5910566573078,1597073.61593029,0.0,1.0
2005-08-18,55.05,55.78,54.63,54.85,528800,13.6705219986259,13.8518023085078,13.5662237381459,13.6208561603021,2129431.48790705,0.0,1.0
2005-08-19,55.65,55.82,54.57,55.05,444700,13.8195195135973,13.8617354761725,13.5513239866488,13.6705219986259,1790768.12154362,0.0,1.0
2005-08-22,55.99,56.5,55.63,55.99,352100,13.9039514387478,14.0305993264735,13.8145529297649,13.9039514387478,1417875.99639196,0.0,1.0
2005-08-23,56.33,56.78,56.08,56.08,440000,13.9883833638982,14.1001315001268,13.9263010659935,13.9263010659935,1771841.63139013,0.0,1.0
2005-08-24,55.96,57.6232,55.67,56.41,480400,13.8965015629992,14.3095226744999,13.8244860974297,14.0082496992277,1934528.90845413,0.0,1.0
2005-08-25,56.12,57.42,55.72,55.72,270000,13.9362342336582,14.2590621827629,13.8369025570106,13.8369025570106,1087266.45562577,0.0,1.0
2005-08-26,55.6,56.556,55.55,56.0,400900,13.8071030540164,14.0445057612041,13.7946865944354,13.906434730664,1614389.34096432,0.0,1.0
2005-08-29,55.86,56.23,55.17,55.6,368100,13.8716686438373,13.9635504447363,13.7003215016202,13.8071030540164,1482306.60116979,0.0,1.0
2005-08-30,56.51,56.6,55.47,55.47,438400,14.0330826183896,14.0554322456354,13.7748202591059,13.7748202591059,1765398.57091235,0.0,1.0
2005-08-31,57.9,57.9,56.27,56.46,611900,14.37826019474,14.37826019474,13.9734836124011,14.0206661588087,2464067.94147188,0.0,1.0
2005-09-01,58.76,58.91,57.55,57.89,635200,14.5918232995324,14.6290726782752,14.2913449776734,14.3757769028239,2557895.00967957,0.0,1.0
2005-09-02,59.42,59.93,58.45,58.5,506900,14.7557205660009,14.8823684537266,14.5148412501305,14.5272577097114,2041242.09761741,0.0,1.0
2005-09-06,59.96,60.0,59.42,59.79,384700,14.8898183294752,14.8997514971399,14.7557205660009,14.8476023669,1549153.35362678,0.0,1.0
2005-09-07,59.95,60.09,59.63,59.63,312000,14.887335037559,14.9221011243857,14.8078696962409,14.8078696962409,1256396.79316755,0.0,1.0
2005-09-08,60.69,60.93,60.1,60.35,629300,15.0710986393571,15.1306976453456,14.9245844163018,14.9866667142066,2534136.22416774,0.0,1.0
2005-09-09,62.33,62.6,60.41,60.44,1028700,15.4783585136122,15.5454073953493,15.0015664657037,15.0090163414523,4142485.19593416,0.0,1.0
2005-09-12,63.26,63.48,62.29,62.47,623500,15.7093046618179,15.7639370839741,15.4684253459475,15.5131246004389,2510780.12993579,0.0,1.0
2005-09-13,64.64,65.0,62.5808,63.05,1480100,16.0519989462521,16.1413974552349,15.5406394748703,15.6571555315779,5960233.63322849,0.0,1.0
2005-09-14,64.0,64.95,63.3413,64.59,809100,15.8930682636159,16.128980995654,15.7294938250965,16.0395824866712,3258175.14535854,0.0,1.0
2005-09-15,64.79,64.971,64.12,64.14,629000,16.089248324995,16.134195908678,15.9228677666102,15.9278343504426,2532928.15032816,0.0,1.0
2005-09-16,66.94,67.15,64.45,64.54,1408900,16.6231560869758,16.6753052172158,16.0048163998445,16.0271660270902,5673517.44196717,0.0,1.0
2005-09-19,67.34,67.4,66.77,67.06,1062400,16.7224877636234,16.7373875151205,16.5809401244006,16.6529555899701,4278192.15724745,0.0,1.0
2005-09-20,66.18,67.9,66.106,67.4,1106200,16.4344259013454,16.86155211093,16.4160495411656,16.7373875151205,4454570.93782673,0.0,1.0
2005-09-21,62.91,66.42,61.68,66.1,1912800,15.6223894447512,16.4940249073339,15.3169445390599,16.4145595660158,7702678.80118875,0.0,1.0
2005-09-22,61.61,63.2,61.15,63.0,1271200,15.2995614956465,15.6944049103207,15.1853300675018,15.6447390719969,5119011.54959805,0.0,1.0
2005-09-23,62.23,63.4,62.0,62.44,886400,15.4535255944503,15.7440707486445,15.3964098803779,15.5056747246903,3569455.5046914,0.0,1.0
2005-09-26,61.62,64.12,60.66,62.35,994800,15.3020447875627,15.9228677666102,15.0636487636085,15.4833250974446,4005972.85206115,0.0,1.0
2005-09-27,62.7,63.6,60.75,62.02,1262300,15.5702403145112,15.7937365869683,15.0859983908542,15.4013764642103,5083172.02569039,0.0,1.0
2005-09-28,62.18,64.02,60.72,62.55,972900,15.4411091348694,15.8980348474483,15.0785485151056,15.5329909357684,3917783.46177149,0.0,1.0
2005-09-29,66.68,67.34,62.15,62.17,1882100,16.5585904971549,16.7224877636234,15.4336592591208,15.4386258429532,7579052.57827127,0.0,1.0
2005-09-30,67.83,68.08,66.49,67.15,1410500,16.8441690675167,16.9062513654215,16.5114079507473,16.6753052172158,5679960.50244496,0.0,1.0
2005-10-03,70.41,70.43,68.02,68.72,1581700,17.4848583818937,17.4898249657261,16.8913516139243,17.0651820480576,6369367.97356767,0.0,1.0
2005-10-04,69.35,70.68,68.91,70.43,1022600,17.2216294387776,17.5519072636309,17.1123645944652,17.4898249657261,4117921.02786261,0.0,1.0
2005-10-05,66.49,69.0,66.02,68.95,1110000,16.5114079507473,17.1347142217109,16.3946932306863,17.12229776213,4469873.20646145,0.0,1.0
2005-10-06,66.31,67.42,65.56,66.57,957100,16.4667086962558,16.7423540989529,16.2804618025416,16.5312742860768,3854158.2395534,0.0,1.0
2005-10-07,66.05,66.89,66.0,66.26,595600,16.4021431064349,16.6107396273949,16.3897266468539,16.4542922366749,2398429.26285446,0.0,1.0
2005-10-10,65.53,66.7,65.25,66.4,542200,16.273011926793,16.5635570809872,16.2034797531397,16.4890583235015,2183392.11940848,0.0,1.0
2005-10-11,65.05,66.21,63.75,66.21,1718800,16.1538139148159,16.4418757770939,15.8309859657112,16.4418757770939,6921457.71825763,0.0,1.0
2005-10-12,62.51,65.15,62.04,65.09,1204400,15.5230577681036,16.1786468339778,15.4063430480427,16.1637470824807,4850013.77465063,0.0,1.0
2005-10-13,62.45,64.23,61.1,62.7,1454700,15.5081580166065,15.9501839776883,15.1729136079208,15.5702403145112,5857950.04814369,0.0,1.0
2005-10-14,63.86,63.99,61.07,62.95,825000,15.8583021767893,15.8905849716998,15.1654637321723,15.632322612416,3322203.05885649,0.0,1.0
2005-10-17,63.04,64.45,62.67,64.11,373900,15.6546722396617,16.0048163998445,15.5627904387627,15.920384474694,1505662.69540175,0.0,1.0
2005-10-18,63.17,64.17,61.68,63.0,641200,15.6869550345722,15.9352842261912,15.3169445390599,15.6447390719969,2582056.48647125,0.0,1.0
2005-10-19,64.7,64.79,62.01,63.13,727600,16.0668986977492,16.089248324995,15.3988931722941,15.6770218669074,2929981.75227151,0.0,1.0
2005-10-20,64.21,65.58,63.48,63.5,887400,15.9452173938559,16.285428386374,15.7639370839741,15.7689036678064,3573482.41749001,0.0,1.0
2005-10-21,65.6,65.66,64.0,64.94,874800,16.2903949702063,16.3052947217035,15.8930682636159,16.1264977037378,3522743.31622748,0.0,1.0
2005-10-24,67.58,67.58,64.2501,65.7,804400,16.782086769612,16.782086769612,15.9551753944399,16.3152278893682,3239248.65520504,0.0,1.0
2005-10-25,67.48,68.03,66.67,67.95,921600,16.7572538504501,16.8938349058405,16.5561072052387,16.873968570511,3711202.83520259,0.0,1.0
2005-10-26,59.5,66.0,56.75,65.95,6371700,14.7755869013304,16.3897266468539,14.0926816243782,16.377310187273,25658280.2789285,0.0,1.0
2005-10-27,56.45,59.18,55.54,58.52,2061000,14.0181828668925,14.6961215600124,13.7922033025192,14.5322242935438,8299467.27794332,0.0,1.0
2005-10-28,57.11,58.38,55.61,57.27,1461600,14.182080133361,14.4974582067172,13.8095863459325,14.2218128040201,5885735.74645414,0.0,1.0
2005-10-31,57.43,58.75,56.5,57.96,1151800,14.2615454746791,14.5893400076162,14.0305993264735,14.3931599462372,4638198.16144354,0.0,1.0
2005-11-01,56.18,58.01,55.9,57.56,1039800,13.9511339851554,14.4055764058181,13.8816018115021,14.2938282695896,4187183.92799876,0.0,1.0
2005-11-02,55.34,56.3,55.15,56.18,1338300,13.7425374641954,13.9809334881497,13.6953549177878,13.9511339851554,5389217.39838503,0.0,1.0
2005-11-03,57.73,57.76,56.1345,56.2,1263200,14.3360442321648,14.3434941079134,13.9398350069367,13.9561005689878,5086796.24720913,0.0,1.0
2005-11-04,56.77,58.1,56.05,57.91,848200,14.0976482082106,14.4279260330638,13.9188511902449,14.3807434866562,3415627.43578434,0.0,1.0
2005-11-07,54.83,57.39,54.11,56.71,1501200,13.6158895764697,14.2516123070144,13.437092558504,14.0827484567134,6045201.49327925,0.0,1.0
2005-11-08,54.64,55.8,54.35,54.36,791300,13.5687070300621,13.8567688923402,13.4966915644926,13.4991748564088,3186496.09754321,0.0,1.0
2005-11-09,55.58,55.85,54.96,55.19,547100,13.802136470184,13.8691853519211,13.6481723713802,13.7052880854526,2203123.99212168,0.0,1.0
2005-11-10,57.09,57.32,55.15,55.9,691400,14.1771135495287,14.234229263601,13.6953549177878,13.8816018115021,2784207.50896167,0.0,1.0
2005-11-11,57.28,58.0,56.6,57.11,703700,14.2242960959363,14.4030931139019,14.0554322456354,14.182080133361,2833738.53638462,0.0,1.0
2005-11-14,58.0,58.96,57.29,57.37,848600,14.4030931139019,14.6414891378562,14.2267793878525,14.246645723182,3417238.2009038,0.0,1.0
2005-11-15,57.33,58.94,56.98,58.57,801400,14.2367125555172,14.6365225540238,14.1497973384506,14.5446407531248,3227167.91680921,0.0,1.0
2005-11-16,57.7,58.0,57.33,57.44,444000,14.3285943564163,14.4030931139019,14.2367125555172,14.2640287665953,1787949.28258458,0.0,1.0
2005-11-17,59.01,59.02,57.41,58.0,526500,14.6539055974371,14.6563888893533,14.2565788908467,14.4030931139019,2120169.58847024,0.0,1.0
2005-11-18,61.15,61.88,59.1,59.6,1760800,15.1853300675018,15.3666103773837,14.6762552246828,14.8004198204923,7090588.05579942,0.0,1.0
2005-11-21,61.87,62.0,60.65,61.69,759200,15.3641270854675,15.3964098803779,15.0611654716923,15.3194278309761,3057232.19670769,0.0,1.0
2005-11-22,61.73,61.86,59.23,61.71,1011000,15.3293609986408,15.3616437935513,14.7085380195933,15.3243944148084,4071208.83939869,0.0,1.0
2005-11-23,59.79,61.79,58.4,61.78,974200,14.8476023669,15.344260750138,14.5024247905495,15.3417774582218,3923018.44840968,0.0,1.0
2005-11-25,59.85,60.06,58.41,59.64,348600,14.8625021183971,14.9146512486371,14.5049080824657,14.8103529881571,1403781.80159682,0.0,1.0
2005-11-28,57.73,60.24,57.51,59.77,982100,14.3360442321648,14.9593505031285,14.2814118100086,14.8426357830676,3954831.05951875,0.0,1.0
2005-11-29,55.8,58.63,55.63,58.22,1073100,13.9809334881496,14.6900023371006,13.9383392463399,14.58727504803,4282902.85843603,0.5,1.0
2005-11-30,55.1,55.99,53.97,55.75,1756600,13.8055454336388,14.0285388172312,13.5224190027856,13.9684057699703,7010853.75186722,0.0,1.0
2005-12-01,56.25,57.5,55.2,55.54,1281800,14.0936829517638,14.4068759062474,13.8306008699975,13.9157893536171,5115855.82326277,0.0,1.0
2005-12-02,57.91,58.0,55.98,56.62,1025500,14.509603195318,14.5321530880409,14.0260332735953,14.1863880662909,4092924.12759868,0.0,1.0
2005-12-05,59.04,60.98,58.38,59.79,1207000,14.7927296261712,15.2788050915299,14.6273637462039,14.9806453988614,4817317.81766125,0.0,1.0
2005-12-06,58.2,59.76,58.02,59.17,734000,14.5822639607582,14.9731287679538,14.5371641753126,14.8253016934375,2929503.95871032,0.0,1.0
2005-12-07,59.39,59.48,57.557,58.02,815500,14.8804236534267,14.9029735461495,14.4211575049719,14.5371641753126,3254782.66802215,0.0,1.0
2005-12-08,58.8,60.45,58.67,59.94,822400,14.7325965789104,15.1460112788288,14.7000245116441,15.0182285533995,3282321.60169395,0.0,1.0
2005-12-09,58.36,59.22,57.84,58.74,600500,14.6223526589321,14.8378294116169,14.492064389867,14.7175633170952,2396685.4594081,0.0,1.0
2005-12-12,60.84,61.0,59.25,59.55,1005400,15.2437274806277,15.2838161788016,14.8453460425245,14.9205123516006,4012702.01646777,0.0,1.0
2005-12-13,63.54,63.8,60.55,60.84,1991700,15.9202242623123,15.9853683968449,15.1710667151875,15.2437274806277,7949173.07161219,0.0,1.0
2005-12-14,63.49,63.87,62.4,63.75,857000,15.907696544133,16.002907202296,15.6345922878233,15.9728406786656,3420415.3850337,0.0,1.0
2005-12-15,62.2,64.04,61.85,64.0,733600,15.5844814151059,16.0455014441058,15.4967873878505,16.0354792695623,2927907.49878731,0.0,1.0
2005-12-16,61.04,62.0,60.63,61.8,1838900,15.2938383533451,15.5343705423885,15.1911110642744,15.4842596696711,7339325.38102505,0.0,1.0
2005-12-19,61.35,62.36,60.98,60.98,897700,15.371510206057,15.6245701132798,15.2788050915299,15.2788050915299,3582855.18219925,0.0,1.0
2005-12-20,61.38,61.82,60.59,61.74,744100,15.3790268369646,15.4892707569429,15.181088889731,15.4692264078559,2969814.57176614,0.0,1.0
2005-12-21,62.79,63.25,60.4,61.66,866900,15.7323084896222,15.8475634968721,15.1334835606494,15.4491820587689,3459927.76812802,0.0,1.0
2005-12-22,68.3,68.76,62.7,62.8,4006300,17.112863032986,17.228118040236,15.7097585968993,15.734814033258,15989743.4738163,0.0,1.0
2005-12-23,68.57,68.71,66.5,68.3,1404200,17.1805127111545,17.2155903220567,16.6618651785296,17.112863032986,5604372.55970167,0.0,1.0
2005-12-27,66.43,68.65,65.88,68.38,632000,16.6443263730785,17.2005570602415,16.5065214731057,17.132907382073,2522406.67834458,0.0,1.0
2005-12-28,65.67,66.61,65.11,66.43,716900,16.4539050567525,16.6894261585242,16.3135946131438,16.6443263730785,2861255.29700193,0.0,1.0
2005-12-29,64.84,65.6,64.08,65.5,662000,16.2459449349753,16.4363662513014,16.0555236186493,16.4113108149427,2642141.1725698,0.0,1.0
2005-12-30,66.35,68.88,63.72,64.26,1855700,16.6242820239916,17.2581845638665,15.965324047758,16.1006234040949,7406376.69779117,0.0,1.0
2006-01-03,67.36,67.62,65.48,66.94,1131500,16.8773419312143,16.9424860657469,16.406299727671,16.7721090985078,4515986.00719445,0.0,1.0
2006-01-04,65.54,65.68,62.8,65.27,2587800,16.4213329894862,16.4564106003883,15.734814033258,16.3536833113177,10328297.4718672,0.0,1.0
2006-01-05,63.93,65.95,63.57,65.62,1136800,16.0179404641112,16.5240602785568,15.92774089322,16.4413773385731,4537139.10117424,0.0,1.0
2006-01-06,66.78,66.9,63.64,64.49,1177500,16.7320204003339,16.7620869239644,15.945279698671,16.1582509077199,4699578.89833978,0.0,1.0
2006-01-09,66.94,68.15,65.69,67.0,979800,16.7721090985078,17.075279878448,16.4589161440242,16.7871423603231,3910528.5813956,0.0,1.0
2006-01-10,64.75,67.2,64.08,66.77,1098700,16.2233950422525,16.8372532330404,16.0555236186493,16.7295148566981,4385076.29350821,0.0,1.0
2006-01-11,63.92,65.85,63.32,64.8,1539700,16.0154349204754,16.4990048421981,15.8651023023232,16.2359227604319,6145173.35861889,0.0,1.0
2006-01-12,63.69,64.58,62.3,63.7,1158500,15.9578074168504,16.1808008004427,15.6095368514646,15.9603129604863,4623747.05199713,0.0,1.0
2006-01-13,62.94,64.3445,61.14,63.75,1488300,15.7698916441602,16.121795247818,15.3188937897038,15.9728406786656,5940028.25851302,0.0,1.0
2006-01-17,61.3999,63.19,61.0,62.94,775400,15.3840128688,15.8325302350569,15.2838161788016,15.7698916441602,3094737.56074111,0.0,1.0
2006-01-18,61.45,61.8,59.82,60.0,1156300,15.3965656424157,15.4842596696711,14.988162029769,15.0332618152147,4614966.52242062,0.0,1.0
2006-01-19,60.9,61.9,59.9,61.26,1435200,15.2587607424429,15.5093151060298,15.008206378856,15.3489603133342,5728098.20373439,0.0,1.0
2006-01-20,59.8,61.89,59.5,60.5,1174600,14.9831509424973,15.5068095623939,14.9079846334212,15.1585389970081,4688004.563898,0.0,1.0
2006-01-23,61.05,61.15,59.89,59.89,1044800,15.2963438969809,15.3213993333396,15.0057008352201,15.0057008352201,4169953.31888357,0.0,1.0
2006-01-24,64.37,64.66,61.03,61.03,1881400,16.1281843840895,16.2008451495297,15.2913328097092,15.2913328097092,7508949.24784411,0.0,1.0
2006-01-25,63.04,65.5,62.32,64.4,1325400,15.7949470805189,16.4113108149427,15.6145479387363,16.1357010149971,5289869.95487009,0.0,1.0
2006-01-26,63.25,63.9,61.16,61.36,889200,15.8475634968721,16.0104238332036,15.3239048769755,15.3740157496929,3548930.40883545,0.0,1.0
2006-01-27,64.24,66.22,63.0,63.09,911300,16.0956123168232,16.5917099567253,15.7849249059754,15.8074747986982,3637134.81958134,0.0,1.0
2006-01-30,63.41,65.33,63.198,64.68,633200,15.887652195046,16.3687165731329,15.8345346699656,16.2058562368014,2527196.05811359,0.0,1.0
2006-01-31,62.21,63.73,61.66,63.73,479100,15.5869869587418,15.9678295913939,15.4491820587689,15.9678295913939,1912159.87277671,0.0,1.0
2006-02-01,62.21,62.64,61.1,61.74,552900,15.5869869587418,15.6947253350841,15.3088716151603,15.4692264078559,2206706.72857075,0.0,1.0
2006-02-02,64.42,65.5,62.8,62.8,2496800,16.1407121022688,16.4113108149427,15.734814033258,15.734814033258,9965102.83938409,0.0,1.0
2006-02-03,63.99,66.07,63.3,64.16,2091100,16.0329737259265,16.5541268021872,15.8600912150515,16.0755679677362,8345893.36247837,0.0,1.0
2006-02-06,62.68,63.97,62.57,63.86,644300,15.7047475096276,16.0279626386547,15.677186529633,16.0004016586602,2571497.82097691,0.0,1.0
2006-02-07,61.47,63.92,60.83,63.02,789000,15.4015767296874,16.0154349204754,15.2412219369918,15.7899359932472,3149017.19812322,0.0,1.0
2006-02-08,60.74,62.84,60.0,61.55,851900,15.218672044269,15.7448362078015,15.0332618152147,15.4216210787744,3400060.52101542,0.0,1.0
2006-02-09,65.64,66.07,61.65,61.8,1386400,16.4463884258449,16.5541268021872,15.4466765151331,15.4842596696711,5533330.09312802,0.0,1.0
2006-02-10,66.5,66.77,64.668,65.25,777800,16.6618651785296,16.7295148566981,16.2028495844384,16.348672224046,3104316.32027913,0.0,1.0
2006-02-13,68.0,68.0,66.71,66.92,1053700,17.03769672391,17.03769672391,16.7144815948829,16.7670980112361,4205474.55217037,0.0,1.0
2006-02-14,67.04,67.81,66.06,67.66,705600,16.7971645348665,16.9900913948285,16.5516212585514,16.9525082402904,2816155.30417711,0.0,1.0
2006-02-15,65.9,66.99,65.47,66.99,562700,16.5115325603775,16.7846368166872,16.4037941840351,16.7846368166872,2245819.99668432,0.0,1.0
2006-02-16,65.5,66.75,64.87,66.0,654500,16.4113108149427,16.7245037694263,16.2534615658829,16.5365879967361,2612207.54901349,0.0,1.0
2006-02-17,65.32,66.7,65.12,65.65,796200,16.366211029497,16.711976051247,16.3161001567797,16.4488939694807,3177753.47673727,0.0,1.0
2006-02-21,66.0,66.98,65.16,65.49,1266000,16.5365879967361,16.7821312730513,16.3261223313231,16.4088052713068,5052795.65630418,0.0,1.0
2006-02-22,65.13,70.96,63.66,70.25,8743900,16.3186057004155,17.7793376401272,15.9502907859428,17.6014440419805,34898214.8018626,0.0,1.0
2006-02-23,65.53,66.39,64.82,65.67,1678100,16.4188274458503,16.634304198535,16.2409338477036,16.4539050567525,6697548.4919779,0.0,1.0
2006-02-24,67.0,67.05,65.05,65.67,1139500,16.7871423603231,16.7996700785024,16.2985613513286,16.4539050567525,4547915.20565449,0.0,1.0
2006-02-27,70.34,70.38,68.3,68.89,1511300,17.6239939347033,17.6340161092468,17.112863032986,17.2606901075023,6031824.70408571,0.0,1.0
2006-02-28,68.82,70.38,68.13,70.0,810400,17.2431513020512,17.6340161092468,17.0702687911763,17.5388054510838,3234427.80400387,0.0,1.0
2006-03-01,69.67,70.0,67.81,69.42,1009000,17.4561225111001,17.5388054510838,16.9900913948285,17.3934839202034,4027070.15577481,0.0,1.0
2006-03-02,72.7,72.7,69.06,69.88,1517300,18.2153022327685,18.2153022327685,17.3032843493121,17.5087389274534,6055771.60293072,0.0,1.0
2006-03-03,74.0,75.02,72.15,72.6,2002600,18.5410229054314,18.7965883562901,18.0774973327957,18.1902467964098,7992676.60451401,0.0,1.0
2006-03-06,75.21,76.7,74.31,74.32,1911700,18.8441936853716,19.2175196871161,18.6186947581434,18.6212003017792,7629881.08701159,0.0,1.0
2006-03-07,73.84,75.54,72.5,75.0,1152100,18.5009342072575,18.9268766253553,18.1651913600511,18.7915772690183,4598203.6932291,0.0,1.0
2006-03-08,74.79,75.34,72.19,73.38,1208700,18.7389608526651,18.8767657526379,18.0875195073391,18.3856792000076,4824102.772334,0.0,1.0
2006-03-09,75.4,76.64,73.92,75.19,1232900,18.8917990144531,19.2024864253009,18.5209785563445,18.8391825980999,4920688.59767568,0.0,1.0
2006-03-10,74.77,75.49,74.23,74.97,391800,18.7339497653934,18.9143489071759,18.5986504090564,18.7840606381107,1563732.49458133,0.0,1.0
2006-03-13,74.66,75.36,74.25,75.04,549500,18.7063887853988,18.8817768399096,18.6036614963282,18.8015994435618,2193136.81922523,0.0,1.0
2006-03-14,75.3,75.96,74.04,74.63,719200,18.8667435780944,19.0321094580618,18.5510450799749,18.6988721544912,2870434.94155921,0.0,1.0
2006-03-15,77.0,77.49,75.1,75.3,1155100,19.2926859961922,19.4154576343498,18.816632705377,18.8667435780944,4610177.14265161,0.0,1.0
2006-03-16,76.64,77.58,75.94,77.36,609500,19.2024864253009,19.4380075270726,19.02709837079,19.3828855670835,2432605.80767566,0.0,1.0
2006-03-17,77.09,77.97,76.52,76.52,940200,19.315235888915,19.5357237288715,19.1724199016705,19.1724199016705,3752479.04901831,0.0,1.0
2006-03-20,79.41,79.6,77.35,77.86,1110600,19.8965220124366,19.9441273415181,19.3803800234476,19.5081627488769,4432570.97621755,0.0,1.0
2006-03-21,81.03,81.59,78.62,79.4,1629200,20.3024200814474,20.4427305250561,19.698584065203,19.8940164688008,6502381.2663908,0.0,1.0
2006-03-22,80.77,80.86,80.0,80.86,749400,20.2372759469148,20.2598258396376,20.0443490869529,20.2598258396376,2990967.66574593,0.0,1.0
2006-03-23,79.8,80.57,78.6,80.57,527100,19.9942382142355,20.1871650741974,19.6935729779312,20.1871650741974,2103735.06353707,0.0,1.0
2006-03-24,81.55,81.65,79.32,79.98,574200,20.4327083505126,20.4577637868713,19.8739721197138,20.0393379996812,2291718.21947066,0.0,1.0
2006-03-27,84.15,84.21,81.83,81.9,1501500,21.0841496958386,21.0991829576538,20.502863572317,20.520402377768,5992711.43597212,0.0,1.0
2006-03-28,81.49,84.775,80.85,84.59,1458000,20.4176750886974,21.2407461730804,20.2573202960018,21.1943936158168,5819096.41934556,0.0,1.0
2006-03-29,81.38,82.92,81.17,82.15,1011300,20.3901141087028,20.7759678286267,20.3374976923496,20.5830409686648,4036249.80033208,0.0,1.0
2006-03-30,79.01,81.37,77.58,81.17,1570000,19.7963002670019,20.387608565067,19.4380075270726,20.3374976923496,6266105.19778635,0.0,1.0
2006-03-31,79.43,80.43,78.02,78.04,1433000,19.9015330997084,20.1520874632953,19.5482514470508,19.5532625343226,5719317.67415787,0.0,1.0
2006-04-03,81.14,83.5699,79.93,80.14,1670600,20.329981061442,20.9388031095218,20.0268102815018,20.0794266978551,6667614.86842159,0.0,1.0
2006-04-04,81.13,82.0,80.087,81.54,492600,20.3274755178061,20.5454578141267,20.066147316585,20.4302028068767,1966040.39517807,0.0,1.0
2006-04-05,81.58,82.53,80.28,80.88,572200,20.4402249814202,20.6782516268278,20.1145043087572,20.2648369269094,2283735.91985564,0.0,1.0
2006-04-06,82.44,83.0,81.26,81.29,530700,20.655701734105,20.7960121777136,20.3600475850724,20.36756421598,2118103.20284409,0.0,1.0
2006-04-07,82.27,84.12,81.8,82.61,877900,20.6131074922952,21.076633064931,20.4953469414093,20.6982959759147,3503830.4160106,0.0,1.0
2006-04-10,82.29,82.98,80.31,82.3,780900,20.6181185795669,20.7910010904419,20.1220209396648,20.6206241232028,3116688.88468241,0.0,1.0
2006-04-11,82.63,82.98,81.9,82.59,405500,20.7033070631865,20.7910010904419,20.520402377768,20.693284888643,1618411.24694418,0.0,1.0
2006-04-12,84.26,84.67,81.83,82.63,860700,21.1117106758331,21.2144379649038,20.502863572317,20.7033070631865,3435182.63932149,0.0,1.0
2006-04-13,87.0,87.42,83.96,84.04,1432400,21.7982296320613,21.9034624647678,21.0365443667571,21.056588715844,5716922.98427337,0.0,1.0
2006-04-17,85.96,87.6,85.65,86.5,898600,21.5376530939309,21.9485622502134,21.459981241219,21.6729524502678,3586447.21702601,0.0,1.0
2006-04-18,87.95,88.29,86.0,86.34,844800,22.0362562774688,22.1214447610884,21.5476752684744,21.6328637520939,3371723.35738212,0.0,1.0
2006-04-19,88.0,89.09,87.0,88.25,1066900,22.0487839956482,22.3218882519579,21.7982296320613,22.1114225865449,4258157.72962947,0.0,1.0
2006-04-20,87.56,88.45,87.12,87.99,435600,21.93854007567,22.1615334592623,21.8282961556917,22.0462784520123,1738544.85615015,0.0,1.0
2006-04-21,86.01,88.95,85.7,88.54,590100,21.5501808121102,22.2868106410558,21.4725089593983,22.1840833519851,2355177.50141003,0.0,1.0
2006-04-24,86.04,87.09,85.61,86.8,657600,21.5576974430179,21.8207795247841,21.4499590666755,21.7481187593439,2624580.11341675,0.0,1.0
2006-04-25,87.09,88.0,86.27,86.75,1501600,21.8207795247841,22.0487839956482,21.6153249466428,21.7355910411646,5993110.55095287,0.0,1.0
2006-04-26,87.17,87.75,85.51,86.54,704700,21.8408238738711,21.9861454047515,21.4249036303168,21.6829746248113,2812563.26935035,0.0,1.0
2006-04-27,88.24,88.41,80.36,84.76,1139600,22.1089170429091,22.1515112847188,20.1345486578442,21.2369878576266,4548314.32063524,0.0,1.0
2006-04-28,86.36,88.9,86.15,88.9,722800,21.6378748393657,22.2742829228764,21.5852584230124,22.2742829228764,2884803.08086623,0.0,1.0
2006-05-01,87.42,89.5,86.52,88.45,997000,21.9034624647678,22.4246155410286,21.6779635375396,22.1615334592623,3979176.35808472,0.0,1.0
2006-05-02,87.92,88.5,86.66,88.5,820300,22.0287396465612,22.1740611774417,21.7130411484417,22.1740611774417,3273940.18709819,0.0,1.0
2006-05-03,96.43,99.45,94.21,96.94,6019400,24.1609572806859,24.9176314587183,23.6047265935229,24.2887400061152,24024327.151309,0.0,1.0
2006-05-04,96.11,96.91,94.58,96.56,1170000,24.080779884338,24.2812233752076,23.6974317080501,24.1935293479522,4669645.27478348,0.0,1.0
2006-05-05,94.81,96.92,94.47,96.89,1016900,23.7550592116751,24.2837289188434,23.6698707280555,24.2762122879358,4058600.23925411,0.0,1.0
2006-05-08,95.9,97.0,94.54,94.99,1262900,24.0281634679848,24.3037732679304,23.6874095335066,23.8001589971207,5040423.09190089,0.0,1.0
2006-05-09,97.67,97.77,95.66,95.67,940500,24.4716446915336,24.4967001278923,23.9680304207239,23.9705359643598,3753676.39396056,0.0,1.0
2006-05-10,97.0,98.12,96.0,97.82,1062800,24.3037732679304,24.5843941551477,24.0532189043435,24.5092278460717,4241794.01541869,0.0,1.0
2006-05-11,96.92,101.88,96.32,97.64,1557900,24.2837289188434,25.5264785622345,24.1333963006913,24.464128060626,6217812.28511554,0.0,1.0
2006-05-12,94.72,98.2761,94.25,96.44,866000,23.7325093189522,24.6235056913037,23.6147487680664,24.1634628243217,3456335.73330127,0.0,1.0
2006-05-15,92.21,95.17,88.75,93.73,1172200,23.1036178663491,23.8452587825663,22.2366997683384,23.4844604990012,4678425.80435998,0.0,1.0
2006-05-16,93.27,94.7,92.15,92.52,631100,23.3692054917512,23.7274982316805,23.0885846045339,23.181289719061,2518814.64351782,0.0,1.0
2006-05-17,87.8,93.41,87.25,93.27,1334200,21.9986731229308,23.4042831026534,21.860868222958,23.3692054917512,5324992.07317616,0.0,1.0
2006-05-18,86.5,90.2,85.27,88.27,1294400,21.6729524502678,22.6000035955394,21.3647705830559,22.1164336738167,5166144.31083738,0.0,1.0
2006-05-19,89.23,89.45,86.1165,86.5,1255900,22.3569658628601,22.4120878228492,21.5768648518322,21.6729524502678,5012485.04324834,0.0,1.0
2006-05-22,85.37,91.14,84.08,89.21,1337800,21.3898260194146,22.8355246973111,21.0666108903875,22.3519547755884,5339360.21248319,0.0,1.0
2006-05-23,87.17,88.57,86.01,86.23,899200,21.8408238738711,22.1915999828927,21.5501808121102,21.6053027720994,3588841.9069105,0.0,1.0
2006-05-24,88.71,89.28,86.76,87.17,1158800,22.2266775937949,22.3694935810394,21.7380965848004,21.8408238738711,4624944.39693939,0.0,1.0
2006-05-25,90.96,91.25,89.4,90.0,1078200,22.7904249118655,22.8630856773057,22.3995601046699,22.549892722822,4303257.7224543,0.0,1.0
2006-05-26,93.9,93.9,91.27,92.15,788100,23.527054740811,23.527054740811,22.8680967645774,23.0885846045339,3145425.16329645,0.0,1.0
2006-05-30,92.51,94.88,91.3,93.7,1462300,23.1787841754252,23.7725980171261,22.875613395485,23.4769438680936,5836258.36351783,0.0,1.0
2006-05-31,93.29,94.5,89.33,92.52,2039300,23.374216579023,23.6773873589631,22.3820212992188,23.181289719061,8139151.8024495,0.0,1.0
2006-06-01,97.12,97.21,92.6,93.0,1135600,24.3338397915608,24.3563896842836,23.201334068148,23.3015558135828,4532349.72140523,0.0,1.0
2006-06-02,97.28,98.25,95.72,97.75,866500,24.3739284897347,24.616966222414,23.9830636825392,24.4916890406206,3458331.30820503,0.0,1.0
2006-06-05,93.95,97.76,93.35,97.32,647800,23.5395824589903,24.4941945842565,23.3892498408382,24.3839506642782,2585466.84530319,0.0,1.0
2006-06-06,92.48,95.46,90.8,93.88,1133300,23.1712675445176,23.9179195480066,22.7503362136915,23.5220436535392,4523170.07684795,0.0,1.0
2006-06-07,92.96,95.08,92.36,92.83,1033900,23.2915336390393,23.8227088898435,23.1412010208871,23.258961571773,4126449.78598173,0.0,1.0
2006-06-08,91.46,92.52,89.0,92.21,1749000,22.9157020936589,23.181289719061,22.2993383592351,23.1036178663491,6980521.01333016,0.0,1.0
2006-06-09,90.7,94.25,90.33,92.93,980900,22.7252807773329,23.6147487680664,22.6325756628057,23.2840170081317,3914918.84618384,0.0,1.0
2006-06-12,89.6,92.98,88.81,91.47,1147400,22.4496709773872,23.296544726311,22.2517330301536,22.9182076372948,4579445.28913382,0.0,1.0
2006-06-13,83.56,89.54,80.61,89.01,2935100,20.9363226213223,22.434637715572,20.1971872487409,22.301843902871,11714423.8000145,0.0,1.0
2006-06-14,89.67,89.96,83.57,83.57,2684900,22.4672097828383,22.5398705482785,20.9388281649582,20.9388281649582,10715838.1181762,0.0,1.0
2006-06-15,93.65,95.0,89.83,90.8,2241500,23.4644161499142,23.8026645407566,22.5072984810122,22.7503362136915,8946162.2935275,0.0,1.0
2006-06-16,93.01,93.92,92.01,93.64,1419100,23.3040613572186,23.5320658280827,23.0535069936317,23.4619106062784,5663840.69183353,0.0,1.0
2006-06-19,94.36,96.22,94.0,94.7,1580800,23.6423097480609,24.1083408643326,23.5521101771697,23.7274982316805,6309209.61570746,0.0,1.0
2006-06-20,93.22,94.36,90.31,94.36,1284800,23.3566777735719,23.6423097480609,22.627564575534,23.6423097480609,5127829.27268529,0.0,1.0
2006-06-21,96.87,99.1,92.74,93.81,1910100,24.2712012006641,24.8299374314629,23.2364116790502,23.5045048480881,7623495.24731958,0.0,1.0
2006-06-22,98.95,99.53,95.65,98.88,2043600,24.7923542769249,24.9376758078053,23.9655248770881,24.7748154714738,8156313.74662179,0.0,1.0
2006-06-23,98.34,101.61,97.11,99.31,1907000,24.6395161151369,25.4588288840661,24.331334247925,24.8825538478162,7611122.68291629,0.0,1.0
2006-06-26,98.91,100.0,97.0,99.85,1532200,24.7823321023814,25.0554363586911,24.3037732679304,25.0178532041531,6115239.73506259,0.0,1.0
2006-06-27,97.06,100.6,96.87,99.4,1372000,24.3188065297456,25.2057689768433,24.2712012006641,24.905103740539,5475857.53589994,0.0,1.0
2006-06-28,102.3,102.3,98.01,98.31,2158200,25.631711394941,25.631711394941,24.5568331751532,24.6319994842293,8613699.51456213,0.0,1.0
2006-06-29,107.55,107.91,101.76,103.0,3445800,26.9471218037723,27.0373213746636,25.4964120386041,25.8070994494519,13752704.0067085,0.0,1.0
2006-06-30,105.44,109.5,104.44,108.99,2027000,26.4184520966039,27.4357028127668,26.167897733017,27.3079200873375,8090060.65981718,0.0,1.0
2006-07-03,106.46,107.04,105.44,106.3,852900,26.6740175474626,26.819339078343,26.4184520966039,26.6339288492887,3404051.67082292,0.0,1.0
2006-07-05,104.25,106.09,103.2,106.0,1260900,26.1202924039355,26.5813124329354,25.8572103221692,26.5587625402126,5032440.79228588,0.0,1.0
2006-07-06,106.52,108.2,104.24,104.92,1609700,26.6890508092778,27.1099821401038,26.1177868602996,26.2881638275387,6424553.8451444,0.0,1.0
2006-07-07,99.0,104.9599,97.75,104.73,4956600,24.8048819951042,26.2981609466459,24.4916890406206,26.2405584984572,19782533.1358904,0.0,1.0
2006-07-10,97.8,101.4,96.61,100.59,2056900,24.5042167587999,25.4062124677128,24.2060570661315,25.2032634332074,8209396.03906165,0.0,1.0
2006-07-11,102.52,102.6,97.02,97.45,1558400,25.6868333549301,25.7068777040171,24.3087843552021,24.4165227315445,6219807.86001929,0.0,1.0
2006-07-12,98.41,101.85,97.89,101.85,1650500,24.6570549205879,25.5189619313269,24.5267666515227,25.5189619313269,6587392.75729071,0.0,1.0
2006-07-13,97.79,99.99,95.0,96.39,1998900,24.5017112151641,25.0529308150553,23.8026645407566,24.1509351061424,7977909.35022621,0.0,1.0
2006-07-14,97.27,99.4,94.95,97.17,1483100,24.3714229460989,24.905103740539,23.7901368225772,24.3463675097402,5919274.27951398,0.0,1.0
2006-07-17,99.26,100.46,96.55,97.0,1398700,24.8700261296368,25.1706913659411,24.1910238043163,24.3037732679304,5582421.23576038,0.0,1.0
2006-07-18,101.19,102.0,98.77,99.97,1525900,25.3535960513596,25.556545085865,24.7472544914792,25.0479197277835,6090095.49127529,0.0,1.0
2006-07-19,101.07,102.35,99.21,101.36,1112700,25.3235295277291,25.6442391131204,24.8574984114575,25.3961902931693,4440952.39081331,0.0,1.0
2006-07-20,97.21,102.01,97.0,101.48,1069500,24.3563896842836,25.5590506295008,24.3037732679304,25.4262568167998,4268534.719129,0.0,1.0
2006-07-21,95.35,97.59,94.97,96.58,1520100,23.890358568012,24.4516003424467,23.795147909849,24.1985404352239,6066946.82239175,0.0,1.0
2006-07-24,100.19,100.98,95.65,96.28,1555400,25.1030416877726,25.3009796350063,23.9655248770881,24.1233741261478,6207834.41059677,0.0,1.0
2006-07-25,100.43,100.97,98.0,100.74,1080000,25.1631747350335,25.2984740913704,24.5543276315173,25.2408465877454,4310441.79210782,0.0,1.0
2006-07-26,98.76,100.25,97.95,98.5,1265400,24.7447489478434,25.1180749495879,24.541799913338,24.6796048133108,5050400.96641965,0.0,1.0
2006-07-27,92.9,98.19,92.07,98.19,4142400,23.2765003772241,24.6019329605988,23.0685402554469,24.6019329605988,16532938.962618,0.0,1.0
2006-07-28,92.48,95.31,92.15,93.19,2138200,23.1712675445176,23.8803363934685,23.0885846045339,23.3491611426643,8533876.51841196,0.0,1.0
2006-07-31,94.99,96.03,93.0,93.6,1860500,23.8001589971207,24.0607355352511,23.3015558135828,23.4518884317349,7425534.21686722,0.0,1.0
2006-08-01,90.0,92.85,88.63,92.85,4456500,22.549892722822,23.2639726590447,22.2066332447079,23.2639726590447,17786559.117156,0.0,1.0
2006-08-02,88.137,98.82,86.15,97.6,15660400,22.0831099434596,24.7597822096586,21.5852584230124,24.4541058860825,62503002.4454864,0.0,1.0
2006-08-03,88.71,92.2,86.57,88.0,5384200,22.2266775937949,23.1011123227132,21.6904912557189,22.0487839956482,21489148.7935805,0.0,1.0
2006-08-04,86.69,90.79,84.98,90.43,3959100,21.7205577793493,22.7478306700557,21.2921098176157,22.6576310991644,15801361.2029019,0.0,1.0
2006-08-07,88.35,89.15,87.0,88.0,1808000,22.1364780229036,22.3369215137731,21.7982296320613,22.0487839956482,7215998.85197309,0.0,1.0
2006-08-08,87.17,89.25,86.49,88.83,1629200,21.8408238738711,22.3619769501318,21.670446906632,22.2567441174253,6502381.26639078,0.0,1.0
2006-08-09,85.75,88.8,85.1,88.12,1390400,21.4850366775776,22.2492274865177,21.3221763412461,22.0788505192786,5549294.69235808,0.0,1.0
2006-08-10,87.29,87.6,85.34,86.45,1039200,21.8708903975015,21.9485622502134,21.382309388507,21.6604247320885,4147602.87996152,0.0,1.0
2006-08-11,88.87,88.98,86.11,86.45,1168800,22.2667662919688,22.2943272719634,21.5752362484689,21.6604247320885,4664855.89501446,0.0,1.0
2006-08-14,87.2,90.7,87.19,89.33,1268600,21.8483405047787,22.7252807773329,21.8458349611428,22.3820212992188,5063172.64580368,0.0,1.0
2006-08-15,89.4,90.38,87.7,88.47,1704300,22.3995601046699,22.645103380985,21.9736176865721,22.166544546534,6802116.61693458,0.0,1.0
2006-08-16,46.32,46.61,45.02,45.96,1325650,23.2113562426915,23.3566777735719,22.5599148973655,23.0309571009089,2645433.87116098,0.0,2.0
2006-08-17,46.63,47.7,46.4,46.8,2544200,23.3666999481154,23.9028862861913,23.2514449408654,23.4518884317349,5077141.67012995,0.0,1.0
2006-08-18,46.2,46.82,45.53,46.7,1702800,23.1512231954306,23.4619106062784,22.8154803482241,23.4017775590175,3398064.94611166,0.0,1.0
2006-08-21,46.2,46.47,44.72,46.04,1487000,23.1512231954306,23.2865225517675,22.4095822792133,23.0710457990828,2967419.88188163,0.0,1.0
2006-08-22,45.88,46.48,45.15,45.47,1911500,22.990868402735,23.2915336390393,22.6250590318981,22.7854138245937,3814541.42852504,0.0,1.0
2006-08-23,44.91,46.31,44.7,46.04,871000,22.5047929373764,23.2063451554197,22.3995601046699,23.0710457990828,1738145.7411694,0.0,1.0
2006-08-24,43.84,45.35,43.52,45.29,1713900,21.9686065993004,22.7252807773329,21.8082518066048,22.6952142537024,3420215.82754333,0.0,1.0
2006-08-25,44.24,44.99,43.62,43.98,1146400,22.1690500901699,22.5448816355503,21.8583626793221,22.0387618211047,2287727.06966315,0.0,1.0
2006-08-28,45.3,45.45,44.0,44.38,1302200,22.7002253409742,22.7753916500502,22.0487839956482,22.2392053119742,2598637.63966796,0.0,1.0
2006-08-29,45.31,45.55,44.5,45.55,1197600,22.7052364282459,22.8255025227676,22.2993383592351,22.8255025227676,2389900.50473534,0.0,1.0
2006-08-30,46.75,46.75,45.49,45.54,1809800,23.4268329953762,23.4268329953762,22.7954359991372,22.8204914354959,3611591.4608133,0.0,1.0
2006-08-31,46.76,47.5365,46.07,47.2,2463500,23.4318440826479,23.8209550092984,23.086079060898,23.6523319226044,4916098.77539705,0.0,1.0
2006-09-01,46.96,47.1,46.04,46.3,1517200,23.5320658280827,23.602221049887,23.0710457990828,23.201334068148,3027686.24397499,0.0,1.0
2006-09-05,47.8,47.94,46.63,47.16,1923400,23.9529971589087,24.0231523807131,23.3666999481154,23.6322875735175,3838288.76987972,0.0,1.0
2006-09-06,45.18,47.44,45.04,47.44,2274500,22.6400922937133,23.7725980171261,22.569937071909,23.7725980171261,4538935.11858761,0.0,1.0
2006-09-07,42.594,45.13,42.41,45.01,5152100,21.3442251252418,22.6150368573546,21.2520211194418,22.5549038100938,10281401.461629,0.0,1.0
2006-09-08,43.19,44.89,42.82,42.99,3902600,21.6428859266374,22.4947707628329,21.4574756975831,21.5426641812026,7787930.61938888,0.0,1.0
2006-09-11,42.18,43.25,41.2,43.24,3487300,21.1367661121918,21.6729524502678,20.6456795595615,21.6679413629961,6959168.36186001,0.0,1.0
2006-09-12,42.91,43.01,41.5,42.07,2644700,21.5025754830287,21.5526863557461,20.7960121777136,21.0816441522027,5277696.9479572,0.0,1.0
2006-09-13,43.3,43.8,42.72,43.05,1703700,21.6980078866265,21.9485622502134,21.4073648248657,21.5727307048331,3399860.96352504,0.0,1.0
2006-09-14,43.98,44.05,42.73,43.39,2355900,22.0387618211047,22.0738394320069,21.4123759121374,21.7431076720722,4701374.91575316,0.0,1.0
2006-09-15,43.5,44.42,43.25,44.31,4923200,21.7982296320613,22.2592496610612,21.6729524502678,22.2041277010721,9824614.36615981,0.0,1.0
2006-09-18,44.37,44.6,43.46,43.75,2008300,22.2341942247025,22.3494492319525,21.7781852829743,21.9235068138547,4007713.0792084,0.0,1.0
2006-09-19,43.12,44.05,42.5,44.0,2224400,21.6078083157352,22.0738394320069,21.2971209048875,22.0487839956482,4438956.81590956,0.0,1.0
2006-09-20,44.44,44.8,43.02,43.4,2533500,22.2692718356047,22.4496709773872,21.5576974430179,21.7481187593439,5055789.01865979,0.0,1.0
2006-09-21,44.64,45.05,44.05,44.73,2303200,22.3694935810394,22.5749481591807,22.0738394320069,22.4145933664851,4596208.11832535,0.0,1.0
2006-09-22,43.87,44.74,43.51,44.69,3165900,21.9836398611156,22.4196044537568,21.803240719333,22.3945490173981,6317790.58779358,0.0,1.0
2006-09-25,45.06,45.18,43.42,44.3,2189900,22.5799592464524,22.6400922937133,21.7581409338874,22.1991166138003,4370109.48173006,0.0,1.0
2006-09-26,45.34,45.36,44.08,45.03,2398200,22.7202696900611,22.7302918646046,22.0888726938221,22.5649259846372,4785787.73418193,0.0,1.0
2006-09-27,47.37,47.94,45.51,45.6,4913800,23.737520406224,24.0231523807131,22.8054581736807,22.8505579591263,9805855.96206453,0.0,1.0
2006-09-28,48.54,48.72,46.35,47.13,3718200,24.3238176170173,24.4140171879086,23.2263895045067,23.6172543117023,7419946.60713672,0.0,1.0
2006-09-29,48.78,49.36,48.3,48.36,3000800,24.4440837115391,24.7347267732999,24.2035515224956,24.2336180461261,5988321.17118385,0.0,1.0
2006-10-02,47.93,48.75,47.56,48.75,2332600,24.0181412934413,24.4290504497239,23.832731064387,24.4290504497239,4654878.0204957,0.0,1.0
2006-10-03,47.14,48.09,46.32,48.09,3115900,23.622265398974,24.0983186897891,23.2113562426915,24.0983186897891,6218011.8426059,0.0,1.0
2006-10-04,48.95,49.14,46.81,47.1,2255800,24.5292721951586,24.6244828533216,23.4568995190066,23.602221049887,4501617.86788742,0.0,1.0
2006-10-05,49.5,49.95,48.6,49.04,3214500,24.8048819951042,25.0303809223324,24.3538841406478,24.5743719806043,6414775.52811602,0.0,1.0
2006-10-06,49.74,50.2,48.86,49.59,2479000,24.9251480896259,25.1556581041259,24.484172409713,24.8499817805499,4947030.18640523,0.0,1.0
2006-10-09,50.4,50.77,49.2,49.54,1562900,25.2558798495607,25.441290078615,24.6545493769521,24.8249263441912,3118884.01707653,0.0,1.0
2006-10-10,50.66,51.0,49.85,50.22,1819200,25.3861681186259,25.556545085865,24.9802700496151,25.1656802786694,3630349.86490858,0.0,1.0
2006-10-11,50.2,51.18,49.06,50.3,2246300,25.1556581041259,25.6467446567562,24.5843941551477,25.2057689768433,4482659.90630176,0.0,1.0
2006-10-12,50.77,51.36,50.07,50.58,1936300,25.441290078615,25.7369442276475,25.0905139695933,25.3460794204519,3864031.68613813,0.0,1.0
2006-10-13,51.04,51.2,50.4801,50.91,1449700,25.5765894349519,25.6567668312997,25.2960186586073,25.5114453004193,2892984.93797162,0.0,1.0
2006-10-16,50.95,51.7,50.82,51.19,1769000,25.5314896495063,25.9073211948866,25.4663455149737,25.651755744028,3530172.00474015,0.0,1.0
2006-10-17,50.7,50.88,49.47,50.6,1603200,25.4062124677128,25.4964120386041,24.789848733289,25.3561015949954,3199305.6856978,0.0,1.0
2006-10-18,49.57,51.48,49.57,51.42,1521900,24.8399596060064,25.7970772749084,24.8399596060064,25.767010751278,3037065.44602263,0.0,1.0
2006-10-19,49.4,49.43,47.62,49.4,3216200,24.7547711223868,24.7698043842021,23.8627975880174,24.7547711223868,6418168.0054524,0.0,1.0
2006-10-20,48.95,49.61,48.36,49.58,3099100,24.5292721951586,24.8600039550933,24.2336180461261,24.8449706932781,6184486.18422285,0.0,1.0
2006-10-23,49.88,51.0,49.35,50.98,3172800,24.9953033114303,25.556545085865,24.7297156860281,25.5465229113215,6331560.05462948,0.0,1.0
2006-10-24,50.62,50.99,49.63,50.0,1602900,25.3661237695389,25.5515339985932,24.8700261296368,25.0554363586911,3198707.01322668,0.0,1.0
2006-10-25,52.91,53.0,51.1,51.14,2813500,26.513662754767,26.5587625402126,25.6066559585823,25.6267003076693,5614549.9917108,0.0,1.0
2006-10-26,54.87,55.08,53.0,54.31,3494200,27.4958358600276,27.6010686927341,26.5587625402126,27.2152149728103,6972937.82869591,0.0,1.0
2006-10-27,52.89,55.58,52.37,54.49,3497600,26.5036405802235,27.8516230563211,26.2430640420931,27.3054145437016,6979722.78336865,0.0,1.0
2006-10-30,52.56,54.0,52.15,52.95,2609600,26.3382747002561,27.0598712673864,26.1328201221148,26.5337071038539,5207652.26883545,0.0,1.0
2006-10-31,53.41,53.76,52.25,52.99,3482900,26.7642171183539,26.9396051728647,26.1829309948322,26.5537514529409,6950387.83228347,0.0,1.0
2006-11-01,44.98,47.0,44.8,46.56,26861500,22.5398705482785,23.5521101771697,22.4496709773872,23.3316223372132,53604135.277178,0.0,1.0
2006-11-02,46.503,46.95,44.53,45.6,8846500,23.3030591397643,23.527054740811,22.3143716210503,22.8505579591263,17653853.3860564,0.0,1.0
2006-11-03,46.57,47.34,45.85,46.74,4089400,23.3366334244849,23.7224871444088,22.9758351409198,23.4218219081045,8160704.01141006,0.0,1.0
2006-11-06,47.19,48.29,46.57,47.4,3047800,23.6473208353327,24.1985404352239,23.3366334244849,23.7525536680392,6082113.19166028,0.0,1.0
2006-11-07,47.04,47.99,46.999,47.35,2526300,23.5721545262566,24.0482078170717,23.5516090684425,23.7274982316805,5041420.87935277,0.0,1.0
2006-11-08,47.51,48.09,46.7,46.75,2172800,23.8076756280283,24.0983186897891,23.4017775590175,23.4268329953762,4335985.15087587,0.0,1.0
2006-11-09,47.09,47.85,46.61,47.79,2163900,23.5972099626153,23.9780525952674,23.3566777735719,23.947986071637,4318224.53423246,0.0,1.0
2006-11-10,46.28,47.17,46.08,47.17,2323200,23.1913118936045,23.6372986607892,23.0910901481697,23.6372986607892,4636119.61640041,0.0,1.0
2006-11-13,46.7,46.75,45.75,46.25,1923600,23.4017775590175,23.4268329953762,22.9257242682024,23.1762786317893,3838687.88486047,0.0,1.0
2006-11-14,48.35,48.36,46.4,46.5,2328600,24.2286069588543,24.2336180461261,23.2514449408654,23.3015558135828,4646895.72088068,0.0,1.0
2006-11-15,49.05,49.38,47.96,48.29,2068300,24.579383067876,24.7447489478434,24.0331745552565,24.1985404352239,4127447.57343361,0.0,1.0
2006-11-16,50.5,50.59,49.29,49.485,3313200,25.305990722278,25.3510905077237,24.6996491623977,24.7973653641966,6611738.7711165,0.0,1.0
2006-11-17,50.13,50.46,49.31,50.34,1988700,25.1205804932237,25.2859463731911,24.7096713369412,25.2258133259302,3968599.81109483,0.0,1.0
2006-11-20,48.99,50.0,48.59,49.66,2437900,24.5493165442456,25.0554363586911,24.348873053376,24.885059391452,4865012.05786094,0.0,1.0
2006-11-21,48.62,49.6,48.27,49.0,1600900,24.3639063151913,24.8549928678216,24.1885182606804,24.5543276315173,3194715.86341916,0.0,1.0
2006-11-22,49.28,50.0,48.06,48.88,1924500,24.694638075126,25.0554363586911,24.0832854279739,24.4941945842565,3840483.90227384,0.0,1.0
2006-11-24,49.02,49.78,48.6,48.83,715600,24.5643498060608,24.9451924387129,24.3538841406478,24.4691391478978,1428033.40112609,0.0,1.0
2006-11-27,48.77,50.37,48.29,50.01,2246500,24.4390726242673,25.2408465877454,24.1985404352239,25.0604474459629,4483059.02128251,0.0,1.0
2006-11-28,48.6,49.08,48.15,48.84,1594300,24.3538841406478,24.5944163296912,24.1283852134196,24.4741502351695,3181545.06905439,0.0,1.0
2006-11-29,50.24,50.5,48.91,49.6,3482000,25.4262568167998,25.5578417445937,24.7531493015461,25.1023554560762,6880119.29008817,0.5,1.0
2006-11-30,50.89,51.08,50.25,50.25,2284400,25.7552191362846,25.8513773527494,25.4313177755611,25.4313177755611,4513769.24361788,0.0,1.0
2006-12-01,49.96,50.69,49.35,50.5,1757500,25.2845499714832,25.6539999610585,24.9758314870436,25.5578417445937,3472662.1632194,0.0,1.0
2006-12-04,50.22,50.5,49.98,50.47,2097800,25.4161348992771,25.5578417445937,25.2946718890058,25.5426588683098,4145064.40170793,0.0,1.0
2006-12-05,50.84,51.4,50.74,51.22,2699500,25.7299143424781,26.0133280331112,25.679304754865,25.9222307754077,5333969.56450116,0.0,1.0
2006-12-06,50.97,51.35,50.5,50.75,1363700,25.7957068063751,25.9880232393047,25.5578417445937,25.6843657136263,2694548.72943516,0.0,1.0
2006-12-07,49.6,50.35,48.8,49.74,3046300,25.1023554560762,25.4819273631741,24.6974787551717,25.1732088787345,6019215.21924055,0.0,1.0
2006-12-08,49.72,49.76,48.2,49.58,2546000,25.1630869612119,25.1833307962571,24.3938212294934,25.0922335385536,5030667.34996108,0.0,1.0
2006-12-11,50.25,50.94,50.0,50.315,2378200,25.4313177755611,25.7805239300912,25.3047938065284,25.4642140075096,4699109.61966906,0.0,1.0
2006-12-12,51.44,51.89,50.08,50.25,3181200,26.0335718681564,26.2613150124152,25.3452814766189,25.4313177755611,6285765.50420119,0.0,1.0
2006-12-13,52.72,52.92,51.5,51.6,3674000,26.6813745896036,26.7825937648297,26.0639376207243,26.1145472083373,7259494.04703731,0.0,1.0
2006-12-14,53.44,54.1,52.8,53.0,2927800,27.0457636204176,27.3797868986638,26.721862259694,26.8230814349201,5785069.861436,0.0,1.0
2006-12-15,54.76,54.87,53.09,53.39,5245800,27.7138101769099,27.7694807232843,26.8686300637719,27.020458826611,10365229.68752,0.0,1.0
2006-12-18,55.37,55.7,54.47,54.9,3327900,28.0225286613496,28.1895403004727,27.5670423728321,27.7846635995682,6575631.52943263,0.0,1.0
2006-12-19,55.04,55.44,52.03,54.85,4517400,27.8555170222265,28.0579553726787,26.3321684350735,27.7593588057617,8925976.70334414,0.0,1.0
2006-12-20,54.57,55.39,53.8,54.53,1738800,27.6176519604451,28.0326505788722,27.2279581358246,27.5974081253999,3435712.64262071,0.0,1.0
2006-12-21,54.67,55.24,53.92,54.45,2166200,27.6682615480582,27.9567361974526,27.2886896409602,27.5569204553095,4280216.65887105,0.0,1.0
2006-12-22,55.16,55.34,54.13,54.8,1870700,27.9162485273622,28.0073457850657,27.3949697749477,27.7340540119551,3696335.197004,0.0,1.0
2006-12-26,54.95,55.11,54.32,54.91,1122100,27.8099683933747,27.8909437335556,27.4911279914125,27.7897245583295,2217168.82694083,0.0,1.0
2006-12-27,55.23,55.85,55.0,55.33,1533700,27.9516752386913,28.2654546818922,27.8352731871813,28.0022848263044,3030453.46215055,0.0,1.0
2006-12-28,56.25,56.8,55.2,55.55,2662100,28.4678930323445,28.7462457642163,27.9364923624074,28.1136259190531,5260070.52330377,0.0,1.0
2006-12-29,55.66,56.89,55.55,56.18,1798700,28.1692964654274,28.791794393068,28.1136259190531,28.4324663210153,3554069.66314808,0.0,1.0
2007-01-03,55.67,56.66,54.07,55.87,3995000,28.1743574241887,28.675392341558,27.3646040223798,28.2755765994149,7893761.21881169,0.0,1.0
2007-01-04,55.06,55.94,54.4,55.43,2170900,27.8656389397491,28.311003310744,27.5316156615029,28.0528944139174,4289503.43677554,0.0,1.0
2007-01-05,54.88,55.0,53.75,54.65,2645500,27.7745416820456,27.8352731871813,27.2026533420181,27.6581396305356,5227270.41410921,0.0,1.0
2007-01-08,54.0,54.64,53.07,54.53,2633900,27.3291773110507,27.6530786717743,26.8585081462493,27.5974081253999,5204349.85587686,0.0,1.0
2007-01-09,51.93,52.95,50.4,52.0,5974700,26.2815588474604,26.7977766411136,25.5072321569806,26.3169855587896,11805470.626792,0.0,1.0
2007-01-10,52.3,52.6,51.0,51.09,2578100,26.4688143216287,26.6206430844679,25.810889682659,25.8564383115107,5094094.06713853,0.0,1.0
2007-01-11,52.04,52.9,51.82,52.88,2350000,26.3372293938348,26.7724718473071,26.2258883010861,26.7623499297845,4643388.95224216,0.0,1.0
2007-01-12,52.3,52.59,51.5,51.85,1515700,26.4688143216287,26.6155821257066,26.0639376207243,26.24107117737,2994887.07868658,0.0,1.0
2007-01-16,52.11,52.2,51.44,52.1,2336600,26.3726561051639,26.4182047340157,26.0335718681564,26.3675951464026,4616911.75566342,0.0,1.0
2007-01-17,52.24,52.6,51.6101,51.62,2346400,26.4384485690609,26.6206430844679,26.1196587766863,26.1246691258599,4636275.67554937,0.0,1.0
2007-01-18,50.13,51.95,49.65,51.87,2702700,25.3705862704254,26.291680764983,25.1276602498827,26.2511930948926,5340292.47711698,0.0,1.0
2007-01-19,49.55,51.1,49.34,49.87,2794800,25.0770506622697,25.861499270272,24.9707705282822,25.2390013426314,5522273.80584101,0.0,1.0
2007-01-22,49.29,49.54,48.46,49.52,2417800,24.9454657344757,25.0719897035084,24.5254061572873,25.0618677859858,4777355.66328983,0.0,1.0
2007-01-23,50.06,50.49,49.36,49.36,1602000,25.3351595590963,25.5527807858324,24.9808924458049,24.9808924458049,3165408.12829444,0.0,1.0
2007-01-24,50.43,50.58,50.0,50.42,1321500,25.5224150332646,25.5983294146842,25.3047938065284,25.5173540745033,2611165.31931405,0.0,1.0
2007-01-25,49.68,50.3,49.27,50.25,1393500,25.1428431261666,25.4566225693676,24.9353438169531,25.4313177755611,2753430.85316999,0.0,1.0
2007-01-26,49.49,49.98,48.56,49.56,2112200,25.0466849097018,25.2946718890058,24.5760157449004,25.082111621031,4173517.50847911,0.0,1.0
2007-01-29,49.91,50.32,48.81,49.49,1588700,25.2592451776767,25.4667444868902,24.702539713933,25.0466849097018,3139128.52273494,0.0,1.0
2007-01-30,49.19,49.97,48.8,49.97,1433400,24.8948561468627,25.2896109302445,24.6974787551717,25.2896109302445,2832269.66984847,0.0,1.0
2007-01-31,50.22,50.49,49.31,49.85,2036600,25.4161348992771,25.5527807858324,24.9555876519983,25.2288794251088,4024138.69793039,0.0,1.0
2007-02-01,49.7,51.05,49.6,50.38,1533900,25.1529650436893,25.8361944764655,25.1023554560762,25.497110239458,3030848.64418904,0.0,1.0
2007-02-02,51.15,51.47,49.86,49.9,1919500,25.8868040640786,26.0487547444404,25.2339403838701,25.2541842189154,3792759.61439524,0.0,1.0
2007-02-05,50.91,51.3,50.42,51.15,1212600,25.7653410538072,25.9627184454982,25.5173540745033,25.8868040640786,2395988.69935696,0.0,1.0
2007-02-06,50.95,51.69,50.33,51.0,1099400,25.7855848888525,26.1600958371891,25.4718054456515,25.810889682659,2172315.66557235,0.0,1.0
2007-02-07,51.7,51.75,50.773,51.1,1806800,26.1651567959504,26.1904615897569,25.6960059187774,25.861499270272,3570074.53570687,0.0,1.0
2007-02-08,53.15,53.16,51.54,51.54,2081600,26.8989958163397,26.904056775101,26.0841814557695,26.0841814557695,4113054.65659034,0.0,1.0
2007-02-09,52.26,53.27,51.98,53.17,2040100,26.4485704865835,26.9597273214754,26.3068636412669,26.9091177338623,4031054.38360393,0.0,1.0
2007-02-12,51.84,52.47,51.126,51.52,2634500,26.2360102186087,26.5548506205709,25.8746577630514,26.0740595382469,5205535.40199233,0.0,1.0
2007-02-13,52.71,52.91,51.88,52.1,2598700,26.6763136308423,26.7775328060684,26.2562540536539,26.3675951464026,5134797.81710285,0.0,1.0
2007-02-14,57.0,59.3,55.11,58.25,19819700,28.8474649394424,30.0114854545427,27.8909437335556,29.4800847846056,39161947.2411719,0.0,1.0
2007-02-15,56.5,58.5,56.27,56.9,4223300,28.5944170013771,29.6066087536383,28.4780149498671,28.7968553518293,8344861.51574653,0.0,1.0
2007-02-16,55.77,56.47,54.76,56.4,3458300,28.2249670118018,28.5792341250932,27.7138101769099,28.5438074137641,6833290.21852727,0.0,1.0
2007-02-20,57.66,58.81,56.43,56.82,5140400,29.1814882176886,29.7634984752387,28.558990290048,28.7563676817389,10156968.7532364,0.0,1.0
2007-02-21,57.18,58.4,56.79,57.96,2324100,28.9385621971459,29.5559991660252,28.741184805455,29.3333169805277,4592212.87825788,0.0,1.0
2007-02-22,56.69,57.93,56.03,57.48,2303900,28.6905752178419,29.3181341042438,28.3565519395958,29.0903909599851,4552299.49237052,0.0,1.0
2007-02-23,57.49,57.8,56.86,56.99,1665100,29.0954519187464,29.2523416403469,28.7766115167841,28.8424039806811,3290088.06143763,0.0,1.0
2007-02-26,57.19,59.09,56.75,58.24,2611000,28.9436231559072,29.9052053205553,28.7209409704098,29.4750238258443,5159101.51246991,0.0,1.0
2007-02-27,54.19,56.299,54.19,55.85,2971500,27.4253355275155,28.4926917302749,27.4253355275155,28.2654546818922,5871417.13684578,0.0,1.0
2007-02-28,54.76,55.74,54.05,54.95,2509600,27.7138101769099,28.2097841355179,27.3544821048572,27.8099683933747,4958744.21895615,0.0,1.0
2007-03-01,53.83,54.76,52.0,53.2,2984300,27.2431410121085,27.7138101769099,26.3169855587896,26.9243006101462,5896708.78730906,0.0,1.0
2007-03-02,52.05,53.97,52.02,53.63,2098100,26.3422903525961,27.3139944347668,26.3271074763122,27.1419218368824,4145657.17476565,0.0,1.0
2007-03-05,51.23,52.59,51.13,51.67,2142500,25.927291734169,26.6155821257066,25.876682146556,26.1499739196665,4233387.58731015,0.0,1.0
2007-03-06,52.73,53.32,52.063,52.45,1808000,26.6864355483649,26.9850321152819,26.3488695989858,26.5447287030483,3572445.6279378,0.0,1.0
2007-03-07,51.68,52.86,50.01,52.73,2602400,26.1550348784278,26.7522280122618,25.3098547652897,26.6864355483649,5142108.68481489,0.0,1.0
2007-03-08,52.73,53.25,52.238,52.61,2007200,26.6864355483649,26.9496054039528,26.4374363773086,26.6257040432292,3966046.93827254,0.0,1.0
2007-03-09,52.48,53.63,52.1,53.4,1308700,26.5599115793322,27.1419218368824,26.3675951464026,27.0255197853724,2585873.66885078,0.0,1.0
2007-03-12,53.48,53.48,52.38,52.38,1188800,27.0660074554628,27.0660074554628,26.5093019917192,26.5093019917192,2348962.0367768,0.0,1.0
2007-03-13,52.49,53.52,52.49,52.83,2183300,26.5649725380935,27.086251290508,26.5649725380935,26.7370451359779,4314004.72316184,0.0,1.0
2007-03-14,53.34,53.57,52.11,52.45,1671800,26.9951540328045,27.1115560843146,26.3726561051639,26.5447287030483,3303326.659727,0.0,1.0
2007-03-15,53.57,53.99,53.01,53.05,1628900,27.1115560843146,27.3241163522894,26.8281423936814,26.8483862287267,3218560.11247117,0.0,1.0
2007-03-16,53.76,54.49,53.275,53.56,2019800,27.2077143007794,27.5771642903547,26.962257800856,27.1064951255532,3990943.40669732,0.0,1.0
2007-03-19,54.51,54.83,53.85,54.25,1642400,27.5872862078773,27.7492368882391,27.2532629296311,27.4557012800833,3245234.90006916,0.0,1.0
2007-03-20,54.87,55.03,54.51,54.73,1260500,27.7694807232843,27.8504560634652,27.5872862078773,27.698627300626,2490634.797575,0.0,1.0
2007-03-21,55.8,55.8,54.71,55.0,1620100,28.2401498880857,28.2401498880857,27.6885053831034,27.8352731871813,3201172.10277767,0.0,1.0
2007-03-22,55.83,56.07,55.31,55.96,1400600,28.2553327643696,28.376795774641,27.9921629087817,28.3211252282666,2767459.81553633,0.0,1.0
2007-03-23,55.64,56.15,55.35,55.86,900100,28.1591745479048,28.4172834447314,28.012406743827,28.2705156406536,1778516.76421837,0.0,1.0
2007-03-26,55.07,55.6,54.3,55.6,1495800,27.8706998985104,28.1389307128596,27.4810060738899,28.1389307128596,2955566.46585695,0.0,1.0
2007-03-27,54.34,55.15,54.26,54.85,1102200,27.5012499089351,27.9111875686008,27.4607622388446,27.7593588057617,2177848.2141112,0.0,1.0
2007-03-28,53.86,54.84,53.8,54.29,1530400,27.2583238883924,27.7542978470004,27.2279581358246,27.4759451151286,3023932.95851549,0.0,1.0
2007-03-29,54.29,55.34,53.77,54.32,1710100,27.4759451151286,28.0073457850657,27.2127752595407,27.4911279914125,3379004.02009758,0.0,1.0
2007-03-30,54.15,54.47,53.86,54.3,1426400,27.4050916924703,27.5670423728321,27.2583238883924,27.4810060738899,2818438.29850137,0.0,1.0
2007-04-02,54.3,54.55,54.01,54.26,1034200,27.4810060738899,27.6075300429225,27.334238269812,27.4607622388446,2043486.32102504,0.0,1.0
2007-04-03,54.81,55.12,54.35,54.69,1031700,27.7391149707165,27.8960046923169,27.5063108676964,27.6783834655808,2038546.54554393,0.0,1.0
2007-04-04,54.03,54.79,53.8,54.72,1528400,27.3443601873346,27.7289930531938,27.2279581358246,27.6935663418647,3019981.13813061,0.0,1.0
2007-04-05,54.07,54.25,53.91,53.95,1093400,27.3646040223798,27.4557012800833,27.2836286821989,27.3038725172442,2160460.2044177,0.0,1.0
2007-04-09,53.76,54.4,53.69,54.35,1013200,27.2077143007794,27.5316156615029,27.1722875894502,27.5063108676964,2001992.20698372,0.0,1.0
2007-04-10,53.49,53.78,53.05,53.5,1748600,27.0710684142241,27.217836218302,26.8483862287267,27.0761293729854,3455076.56250666,0.0,1.0
2007-04-11,52.69,53.8,52.3,53.59,1202400,26.6661917133196,27.2279581358246,26.4688143216287,27.1216780018372,2375834.41539404,0.0,1.0
2007-04-12,53.39,53.55,52.18,52.75,1176400,27.020458826611,27.1014341667919,26.4080828164931,26.6965574658875,2324460.75039051,0.0,1.0
2007-04-13,53.6,53.74,53.01,53.17,879300,27.1267389605985,27.1975923832567,26.8281423936814,26.9091177338623,1737417.83221554,0.0,1.0
2007-04-16,54.15,54.25,53.61,53.75,1070700,27.4050916924703,27.4557012800833,27.1317999193598,27.2026533420181,2115607.04304923,0.0,1.0
2007-04-17,54.19,54.66,53.8,54.52,1223400,27.4253355275155,27.6632005892969,27.2279581358246,27.5923471666386,2417328.52943535,0.0,1.0
2007-04-18,54.7,55.07,54.01,54.05,1127300,27.6834444243421,27.8706998985104,27.334238269812,27.3544821048572,2227443.55994153,0.0,1.0
2007-04-19,55.11,55.28,54.36,54.48,1213800,27.8909437335556,27.9769800324978,27.5113718264577,27.5721033315934,2398359.79158789,0.0,1.0
2007-04-20,55.01,55.62,54.95,55.22,1680000,27.8403341459426,28.1490526303822,27.8099683933747,27.94661427993,3319529.12330503,0.0,1.0
2007-04-23,55.12,55.66,54.65,55.01,1088500,27.8960046923169,28.1692964654274,27.6581396305356,27.8403341459426,2150778.24447472,0.0,1.0
2007-04-24,54.82,55.5,54.7,55.15,1040400,27.7441759294778,28.0883211252465,27.6834444243421,27.9111875686008,2055736.96421819,0.0,1.0
2007-04-25,56.29,56.97,55.05,55.15,2298200,28.4881368673897,28.8322820631585,27.8605779809878,27.9111875686008,4541036.80427359,0.0,1.0
2007-04-26,57.96,58.1,55.9,56.92,2297600,29.3333169805277,29.404170403186,28.2907594756988,28.806977269352,4539851.25815813,0.0,1.0
2007-04-27,58.61,58.9,57.59,57.61,2339300,29.6622793000126,29.8090471040905,29.1460615063594,29.156183423882,4622246.71318302,0.0,1.0
2007-04-30,58.19,59.7,57.91,58.61,4335100,29.4497190320378,30.2139238049949,29.3080121867212,29.6622793000126,8565768.2752617,0.0,1.0
2007-05-01,59.37,59.5,58.0,58.38,3301900,30.0469121658718,30.1127046297688,29.353560815573,29.5458772485026,6524257.86442912,0.0,1.0
2007-05-02,56.94,58.04,55.25,55.75,8134900,28.8170991868746,29.3738046506182,27.9617971562139,28.2148450942792,16073831.8245084,0.0,1.0
2007-05-03,56.65,57.04,55.8,56.79,2130500,28.6703313827967,28.8677087744876,28.2401498880857,28.741184805455,4209676.66500082,0.0,1.0
2007-05-04,55.45,56.972,55.15,56.7,1950000,28.06301633144,28.8332942549107,27.9111875686008,28.6956361766032,3853024.87526478,0.0,1.0
2007-05-07,55.72,56.25,55.27,55.5,1247100,28.1996622179953,28.4678930323445,27.9719190737365,28.0883211252465,2464157.60099625,0.0,1.0
2007-05-08,55.72,55.97,54.96,55.5,1306400,28.1996622179953,28.3261861870279,27.815029352136,28.0883211252465,2581329.07540815,0.0,1.0
2007-05-09,56.61,56.69,55.2,55.32,1354600,28.6500875477515,28.6905752178419,27.9364923624074,27.997223867543,2676567.94668393,0.0,1.0
2007-05-10,55.56,56.6,55.25,56.46,1543400,28.1186868778144,28.6450265889902,27.9617971562139,28.5741731663319,3049619.79101726,0.0,1.0
2007-05-11,56.17,56.19,55.25,55.69,1164000,28.427405362254,28.4375272797766,27.9617971562139,28.1844793417114,2299959.46400421,0.0,1.0
2007-05-14,56.05,56.45,55.62,56.45,1121000,28.3666738571184,28.5691122075706,28.1490526303822,28.5691122075706,2214995.32572913,0.0,1.0
2007-05-15,55.8,57.05,55.68,56.24,1473900,28.2401498880857,28.8727697332489,28.1794183829501,28.4628320735832,2912294.03264244,0.0,1.0
2007-05-16,55.76,56.4,55.31,56.31,1486600,28.2199060530405,28.5438074137641,27.9921629087817,28.4982587849123,2937388.09208647,0.0,1.0
2007-05-17,55.42,56.13,55.12,55.68,666200,28.0478334551561,28.4071615272088,27.8960046923169,28.1794183829501,1316351.37020584,0.0,1.0
2007-05-18,56.83,57.0,55.14,55.97,2094500,28.7614286405002,28.8474649394424,27.9061266098395,28.3261861870279,4138543.89807286,0.0,1.0
2007-05-21,57.4,57.94,56.15,56.25,2152300,29.0499032898946,29.3231950630051,28.4172834447314,28.4678930323445,4252751.50719609,0.0,1.0
2007-05-22,58.34,58.59,57.06,57.15,2133500,29.5256334134574,29.65215738249,28.8778306920102,28.923379320862,4215604.39557815,0.0,1.0
2007-05-23,60.13,60.73,58.34,58.55,3564400,30.4315450317311,30.7352025574094,29.5256334134574,29.6319135474448,7042934.28994551,0.0,1.0
2007-05-24,60.87,61.46,59.73,59.75,3489100,30.8060559800677,31.1046525469847,30.2291066812789,30.2392285988015,6894148.25245452,0.0,1.0
2007-05-25,60.09,61.0,60.0,61.0,1511000,30.4113011966859,30.8718484439647,30.3657525678341,30.8718484439647,2985600.30078208,0.0,1.0
2007-05-29,60.46,60.7,59.5,60.15,1149700,30.5985566708542,30.7200196811255,30.1127046297688,30.4416669492537,2271703.94825226,0.0,1.0
2007-05-30,64.98,65.0,59.93,60.19,4645500,32.8861100309643,32.8962319484869,30.330325856505,30.4619107842989,9179090.79899617,0.0,1.0
2007-05-31,64.33,66.39,64.055,65.04,3107800,32.5571477114795,33.5997052163084,32.4179713455436,32.9164757835322,6140733.69607582,0.0,1.0
2007-06-01,64.97,65.04,63.814,64.5,1310800,32.881049072203,32.9164757835322,32.2960022393961,32.6431840104217,2590023.08025491,0.0,1.0
2007-06-04,64.08,64.6,63.6,64.51,1379100,32.4306237424468,32.6937935980347,32.1876977219042,32.648244969183,2724977.7463988,0.0,1.0
2007-06-05,63.94,64.33,63.44,63.71,1440000,32.3597703197885,32.5571477114795,32.1067223817233,32.2433682682785,2845310.67711861,0.0,1.0
2007-06-06,64.17,64.38,62.74,63.52,1425800,32.4761723712986,32.582452505286,31.7524552684319,32.1472100518137,2817252.7523859,0.0,1.0
2007-06-07,62.66,64.31,62.43,63.68,1667100,31.7119675983414,32.5470257939569,31.5955655468314,32.2281853919946,3294039.88182252,0.0,1.0
2007-06-08,63.82,64.5,62.12,62.46,1434400,32.2990388146529,32.6431840104217,31.4386758252309,31.6107484231153,2834245.58004092,0.0,1.0
2007-06-11,66.08,66.21,64.07,64.13,2555600,33.442815494708,33.5086079586049,32.4255627836855,32.4559285362534,5049636.08780854,0.0,1.0
2007-06-12,65.67,66.7,65.5,65.82,2172700,33.2353161854944,33.7565949379089,33.1492798865522,33.311230566914,4293060.07512194,0.0,1.0
2007-06-13,67.43,67.44,65.7699,66.35,2415100,34.1260449274842,34.1311058862455,33.2858751635199,33.5794613812632,4772020.70577024,0.0,1.0
2007-06-14,68.77,69.25,67.44,67.63,2296500,34.8042134014992,35.0471394220419,34.1311058862455,34.2272641027103,4537677.75694644,0.0,1.0
2007-06-15,69.77,69.9,68.38,69.71,2698400,35.3103092776298,35.3761017415267,34.6068360098083,35.2799435250619,5331796.06328946,0.0,1.0
2007-06-18,71.57,71.89,69.117,69.47,2866700,36.2212818546648,36.3832325350266,34.9798286705165,35.1584805147906,5664341.7486777,0.0,1.0
2007-06-19,70.95,71.97,70.5,71.5,2100900,35.9075024114638,36.423720205117,35.6797592672051,36.1858551433356,4151189.7233045,0.0,1.0
2007-06-20,68.36,71.17,68.24,70.92,2115700,34.5967140922857,36.0188435042126,34.53598258715,35.8923195351799,4180433.19415265,0.0,1.0
2007-06-21,70.69,70.96,68.3,68.45,2255000,35.7759174836699,35.9125633702251,34.5663483397178,34.6422627211374,4455677.48396003,0.0,1.0
2007-06-22,70.83,71.4,69.46,70.68,8082900,35.8467709063282,36.1352455557226,35.1534195560293,35.7708565249086,15971084.4945013,0.0,1.0
2007-06-25,72.35,73.75,71.1,71.39,3126500,36.6160366380466,37.3245708646294,35.9834167928834,36.1301845969613,6177683.21667452,0.0,1.0
2007-06-26,71.62,73.25,70.55,73.0,2327100,36.2465866484713,37.0715229265641,35.7050640610116,36.9449989575315,4598140.60883521,0.0,1.0
2007-06-27,75.03,75.09,71.058,71.24,2590600,37.9723735860766,38.0027393386444,35.9621607660859,36.0542702155417,5118792.94454406,0.0,1.0
2007-06-28,73.42,75.66,73.35,73.68,2600100,37.1575592255063,38.2912139880388,37.1221325141772,37.2891441533003,5137564.09137228,0.0,1.0
2007-06-29,73.97,74.25,73.42,73.79,1628200,37.4359119573781,37.5776188026947,37.1575592255063,37.3448146996747,3217176.97533647,0.0,1.0
2007-07-02,76.05,76.67,73.58,74.3,2489300,38.4885913797297,38.8023708229307,37.2385345656872,37.6029235965012,4918633.24204954,0.0,1.0
2007-07-03,75.18,76.67,74.8,76.65,811100,38.0482879674961,38.8023708229307,37.8559715345665,38.7922489054081,1602660.7570909,0.0,1.0
2007-07-05,76.34,76.5,74.5,75.5,1709400,38.6353591838076,38.7163345239885,37.7041427717273,38.2102386478579,3377620.88296287,0.0,1.0
2007-07-06,77.66,77.71,76.0,76.5,1741600,39.3034057402999,39.3287105341065,38.4632865859232,38.7163345239885,3441245.19115956,0.0,1.0
2007-07-09,78.8899,78.9,77.13,77.77,1652600,39.9258530583529,39.9309646267019,39.0351749259507,39.3590762866743,3265389.18403209,0.0,1.0
2007-07-10,77.92,79.64,77.58,79.24,1706900,39.4349906680939,40.3054755750385,39.2629180702095,40.1030372245862,3372681.10748176,0.0,1.0
2007-07-11,79.69,79.75,77.6901,77.76,1309300,40.330780368845,40.3611461214128,39.3186392261715,39.354015327913,2587059.21496624,0.0,1.0
2007-07-12,81.48,82.09,79.31,80.0,2384600,41.2366919871187,41.5454104715584,40.1384639359154,40.4876700904455,4711755.44490071,0.0,1.0
2007-07-13,82.28,82.36,81.02,82.0,1232300,41.6415686880232,41.6820563581136,41.0038878840987,41.4998618427066,2434914.13014809,0.0,1.0
2007-07-16,82.74,85.05,82.1,82.47,2318700,41.8743727910432,43.0434542649048,41.5504714303197,41.737726904488,4581542.96321869,0.0,1.0
2007-07-17,79.9999,84.32,79.65,83.47,2897800,40.4876194808579,42.6740042753295,40.3105365337998,42.2438227806185,5725792.55566269,0.0,1.0
2007-07-18,79.36,80.6399,77.58,79.96,2748000,40.1637687297219,40.8115208415814,39.2629180702095,40.4674262554002,5429801.20883467,0.0,1.0
2007-07-19,82.02,82.5,80.43,80.9,1988800,41.5099837602292,41.7529097807719,40.7052913171816,40.943156378963,3929690.19073158,0.0,1.0
2007-07-20,79.71,82.01,79.4,82.01,2213400,40.3409022863676,41.5049228014679,40.1840125647671,41.5049228014679,4373479.61995439,0.0,1.0
2007-07-23,80.64,81.65,77.33,80.73,3605800,40.811571451169,41.3227282860609,39.1363941011769,40.8571200800208,7124736.97191268,0.0,1.0
2007-07-24,80.159,81.65,79.07,80.0,1918800,40.5681393347502,41.3227282860609,40.017000925644,40.4876700904455,3791376.47726054,0.0,1.0
2007-07-25,84.36,84.89,80.6,80.85,3604500,42.6942481103748,42.962478924724,40.7913276161238,40.9178515851565,7122168.28866249,0.0,1.0
2007-07-26,82.8,86.94,82.16,82.75,3001001,41.9047385436111,43.9999754707916,41.5808371828875,41.8794337498045,5929708.46343305,0.0,1.0
2007-07-27,79.8999,85.23,77.3,82.9,5064900,40.4370098932448,43.1345515226083,39.1212112248929,41.9553481312241,10007787.533707,0.0,1.0
2007-07-30,85.07,85.64,80.88,81.51,3214500,43.0535761824275,43.3420508318219,40.9330344614404,41.2518748634026,6351563.31360954,0.0,1.0
2007-07-31,83.9,88.44,82.54,86.54,3873800,42.4614440073547,44.7591192849875,41.7731536158171,43.7975371203394,7654280.90348753,0.0,1.0
2007-08-01,92.61,93.18,86.75,90.01,8030500,46.8695390884519,47.1580137378464,43.9038172543268,45.5536898105125,15867546.8004173,0.0,1.0
2007-08-02,97.89,97.98,93.72,94.0,5009100,49.5417253144213,49.5872739432731,47.4313055109569,47.5730123562734,9897531.74496861,0.0,1.0
2007-08-03,98.66,100.87,96.03,97.15,5016300,49.9314191390419,51.0498910252904,48.6003869848185,49.1672143660847,9911758.2983542,0.0,1.0
2007-08-06,96.82,99.8,94.99,99.54,3910400,49.0002027269616,50.5083684378307,48.0740472736427,50.3767835100368,7726599.21653097,0.0,1.0
2007-08-07,100.3325,100.65,95.08,95.65,3823800,50.7778644918703,50.9385499325417,48.1195959024944,48.4080705518889,7555485.39386535,0.0,1.0
2007-08-08,103.93,105.75,101.35,101.44,3733300,52.59854440625,53.5196389008076,51.2928170458331,51.3383656746849,7376665.52144922,0.0,1.0
2007-08-09,102.32,104.8,100.34,101.3,3892500,51.7837300456798,53.0388478184836,50.7816602109412,51.2675122520266,7691230.42408621,0.0,1.0
2007-08-10,99.57,103.125,98.2,99.81,4012800,50.3919663863207,52.1911372259649,49.6986150360218,50.513429396592,7928932.42023717,0.0,1.0
2007-08-13,100.26,102.14,95.5,102.14,2796700,51.1207444479487,52.0793221415667,48.6937073087882,52.0793221415667,5484997.23601446,0.75,1.0
2007-08-14,92.61,101.8,92.46,101.24,4485500,47.2201490457264,51.9059623459124,47.1436667829377,51.6204285648347,8797137.73452385,0.0,1.0
2007-08-15,91.2,94.75,90.3,92.1,4122800,46.5012157755129,48.3112959948448,46.0423221987809,46.9601093522449,8085796.33304981,0.0,1.0
2007-08-16,89.74,93.94,86.41,88.91,6253400,45.7567884177031,47.898291775786,44.0588821837946,45.3335865636058,12264412.2414606,0.0,1.0
2007-08-17,92.33,95.2,90.96,93.53,4113300,47.0773821551876,48.5407427832108,46.378844155051,47.6892402574969,8067164.56212616,0.0,1.0
2007-08-20,97.73,98.01,93.1,94.95,3443800,49.8307436155798,49.9735105061186,47.4699911041694,48.4132723452297,6754115.02177086,0.0,1.0
2007-08-21,102.5,103.13,98.6,99.49,4232200,52.2628795722596,52.584105075972,50.2743407397541,50.7281354989669,8300355.88452832,0.0,1.0
2007-08-22,101.37,104.99,100.65,104.85,3276900,51.6867131925849,53.5324851345515,51.3195983311993,53.4611016892821,6426784.22522822,0.0,1.0
2007-08-23,101.3,103.67,99.53,102.0,2982500,51.6510214699502,52.8594412220112,50.7485307690438,52.0079386962973,5849395.45049991,0.0,1.0
2007-08-24,104.0,104.0,100.21,100.96,2138000,53.0277022001463,53.0277022001463,51.0952503603525,51.4776616742959,4193129.07734076,0.0,1.0
2007-08-27,101.93,104.0,101.4,103.25,2163600,51.9722469736626,53.0277022001463,51.7020096451426,52.6452908862029,4243336.79688235,0.0,1.0
2007-08-28,96.38,101.93,96.21,100.84,3519800,49.1424032504817,51.9722469736626,49.0557233526546,51.4164758640649,6903169.18915997,0.0,1.0
2007-08-29,100.96,101.6,98.31,98.67,3147300,51.4776616742959,51.8039859955275,50.126475031696,50.3100324623888,6172607.64504891,0.0,1.0
2007-08-30,102.54,103.45,99.23,99.56,3775800,52.2832748423365,52.7472672365878,50.5955662434665,50.7638272216016,7405246.38457589,0.0,1.0
2007-08-31,101.83,105.85,101.8,104.49,4576200,51.9212587984702,53.9709834412066,51.9059623459124,53.2775442585893,8975022.11586846,0.0,1.0
2007-09-04,104.45,107.24,102.12,102.52,5482200,53.2571489885123,54.6797190763816,52.0691245065283,52.273077207298,10751904.6902701,0.0,1.0
2007-09-05,105.87,107.92,103.56,104.35,4493000,53.9811810762451,55.0264386676903,52.8033542292995,53.2061608133198,8811847.02735829,0.0,1.0
2007-09-06,107.27,108.784,106.16,108.0,3117400,54.6950155289393,55.466976501353,54.1290467843032,55.0672292078442,6113966.59761557,0.0,1.0
2007-09-07,105.26,105.9,102.6,104.72,3995300,53.6701532075711,53.9964775288028,52.313867747452,53.3948170615319,7835738.35486415,0.0,1.0
2007-09-10,104.34,106.87,103.16,106.86,2643900,53.2010619958006,54.4910628281696,52.5994015285297,54.4859640106503,5185319.91000058,0.0,1.0
2007-09-11,106.88,107.11,104.8,105.38,2112700,54.4961616456888,54.6134344486314,53.4356076016859,53.7313390178021,4143509.72951255,0.0,1.0
2007-09-12,107.09,108.08,105.19,106.9,2600700,54.6032368135929,55.1080197479982,53.6344614849364,54.5063592807273,5100594.38327415,0.0,1.0
2007-09-13,106.77,108.5,106.32,108.0,2046100,54.4400746529771,55.3221700838065,54.2106278646111,55.0672292078442,4012891.20914262,0.0,1.0
2007-09-14,106.36,107.5,105.3,105.57,1936100,54.2310231346881,54.812288331882,53.6905484776481,53.8282165506677,3797154.91423734,0.0,1.0
2007-09-17,104.53,107.61,104.43,106.99,2457100,53.2979395286663,54.8683753245937,53.2469513534738,54.5522486384005,4818960.45647052,0.0,1.0
2007-09-18,108.7,109.04,103.57,105.38,3735900,55.4241464341914,55.5975062298457,52.8084530468188,53.7313390178021,7326992.9466966,0.0,1.0
2007-09-19,107.72,110.5,106.8,109.9,2907900,54.9244623173054,56.3419335876554,54.4553711055348,56.0360045365007,5703087.01777324,0.0,1.0
2007-09-20,106.9,107.57,105.6,107.0,2295200,54.5063592807273,54.8479800545167,53.8435130032255,54.5573474559197,4501435.85515085,0.0,1.0
2007-09-21,108.7,108.9485,107.06,108.08,2777800,55.4241464341914,55.5508520495446,54.5879403610352,55.1080197479982,5447929.81807163,0.0,1.0
2007-09-24,115.03,115.1,108.8,109.01,3896800,58.6516979238733,58.687389646508,55.4751346093838,55.582209777288,7642556.3089717,0.0,1.0
2007-09-25,119.0899,120.0,114.0,114.15,4230300,60.7217668485115,61.185810230938,58.1265197193911,58.2030019821798,8296629.53034361,0.0,1.0
2007-09-26,117.25,120.53,115.25,120.53,3317100,59.7836354131457,61.456047559458,58.7638719092967,61.456047559458,6505626.03482088,0.0,1.0
2007-09-27,121.14,121.34,116.34,118.38,2939600,61.7670754281319,61.8690517785168,59.3196430188944,60.3598017928204,5765258.29548686,0.0,1.0
2007-09-28,119.4,122.78,118.62,119.94,3345300,60.8798811797833,62.6032815012881,60.4821734132822,61.1552173258225,6560932.97587842,0.0,1.0
2007-10-01,107.2325,109.34,102.0,108.25,22746000,54.6758949632422,55.750470755423,52.0079386962973,55.1946996458253,44610343.3083222,0.0,1.0
2007-10-02,100.1001,108.17,96.9,108.17,19929900,51.039214355816,55.1539091056714,49.4075417614825,55.1539091056714,39087298.0348427,0.0,1.0
2007-10-03,96.52,102.76,95.27,98.99,10237300,49.2137866957511,52.3954488277599,48.5764345058455,50.4731946230046,20077792.4712164,0.0,1.0
2007-10-04,100.95,102.55,96.2801,97.89,9990400,51.4725628567766,52.2883736598558,49.0914660634645,49.9123246958877,19593562.5511062,0.0,1.0
2007-10-05,103.71,105.0,102.0,102.802,5631200,52.8798364920882,53.5375839520708,52.0079386962973,52.4168638613408,11044129.3079145,0.0,1.0
2007-10-08,108.46,109.0,103.13,104.56,7160900,55.3017748137295,55.5771109597687,52.584105075972,53.313235981224,14044236.6744291,0.0,1.0
2007-10-09,111.7,111.91,109.27,109.52,6442700,56.9537916899648,57.0608668578689,55.7147790327883,55.8422494707694,12635674.7926021,0.0,1.0
2007-10-10,111.54,112.6,109.05,112.53,4377400,56.8722106096569,57.4126852666968,55.6026050473649,57.3769935440621,8585127.79380329,0.0,1.0
2007-10-11,109.1,114.69,104.35,113.27,6609300,55.6280991349611,58.478338128219,53.2061608133198,57.7543060404862,12962417.2174314,0.0,1.0
2007-10-12,113.9899,114.0,109.5,109.52,4368200,58.1213699136967,58.1265197193911,55.8320518357309,55.8422494707694,8567084.39459303,0.0,1.0
2007-10-15,112.44,115.65,110.85,114.75,4918000,57.3311041863889,58.9678246100665,56.520392200829,58.5089310333345,9645373.62131051,0.0,1.0
2007-10-16,112.25,112.68,108.44,110.88,4687200,57.2342266535233,57.4534758068508,55.291577178691,56.5356886533867,9192719.64981834,0.0,1.0
2007-10-17,113.2,114.59,110.84,114.3,4231000,57.7186143178515,58.4273499530266,56.5152933833098,58.2794842449685,8298002.39767482,0.0,1.0
2007-10-18,115.14,115.67,111.68,112.87,3548200,58.707784916585,58.978022245105,56.9435940549263,57.5503533397165,6958868.37802642,0.0,1.0
2007-10-19,110.1,116.87,110.09,115.63,4556900,56.1379808868856,59.5898803474144,56.1328820693664,58.957626975028,8937170.20230782,0.0,1.0
2007-10-22,115.18,115.25,109.3,109.99,5168700,58.728180186662,58.7638719092967,55.730075485346,56.0818938941739,10137056.2497901,0.0,1.0
2007-10-23,120.53,120.72,116.58,117.53,5314100,61.456047559458,61.5529250923236,59.4420146393563,59.9264023036845,10422220.406874,0.0,1.0
2007-10-24,121.81,125.68,117.04,120.76,7856600,62.1086962019213,64.0819385818691,59.6765602452416,61.5733203624006,15408670.6777528,0.0,1.0
2007-10-25,118.14,123.5,116.73,123.5,5067100,60.2374301723585,62.9703963626737,59.518496902145,62.9703963626737,9937794.36285938,0.0,1.0
2007-10-26,117.15,120.91,116.5,119.97,4045100,59.7326472379532,61.6498026251893,59.4012240992023,61.1705137783803,7933408.0592849,0.0,1.0
2007-10-29,123.8,124.29,117.3,119.18,5741100,63.1233608882511,63.3732029466941,59.8091295007419,60.7677071943599,11259669.4789154,0.0,1.0
2007-10-30,120.48,124.75,120.32,122.99,6248500,61.4305534718618,63.6077485525793,61.3489723915539,62.7103566691922,12254802.1701421,0.0,1.0
2007-10-31,107.4,116.0,106.88,112.0,22994900,54.7613001566895,59.1462832232401,54.4961616456888,57.1067562155421,45098495.7065216,0.0,1.0
2007-11-01,100.01,105.38,97.64,104.25,15504800,50.9932740099676,53.7313390178021,49.7848542579066,53.1551726381274,30408619.1386123,0.0,1.0
2007-11-02,98.44,102.0,97.14,100.32,7069600,50.1927596594462,52.0079386962973,49.5299133819443,51.1513373530642,13865175.5496577,0.0,1.0
2007-11-05,95.08,97.95,93.9,97.37,6764200,48.4795569729799,49.9429176010032,47.877896505709,49.647186184887,13266213.1454389,0.0,1.0
2007-11-06,100.56,101.18,95.27,96.5,6007100,51.2737089735261,51.5898356597192,48.5764345058455,49.2035890607127,11781359.0647772,0.0,1.0
2007-11-07,89.3438,96.68,88.89,96.03,11437300,45.5547732675907,49.2953677760591,45.3233889285673,48.9639446373082,22431279.3247285,0.0,1.0
2007-11-08,85.675,92.5,83.051,90.28,9037500,43.6841190961301,47.1640620530147,42.3461893790803,46.0321245637424,17724697.8655132,0.0,1.0
2007-11-09,85.85,88.8,83.42,84.0,5722000,43.7733484027169,45.2774995708941,42.5343357455404,42.8300671616566,11222209.8131636,0.0,1.0
2007-11-12,82.32,87.41,80.54,86.72,5181200,41.9734658184235,44.5687639357191,41.0658762999979,44.2169455268912,10161571.7378475,0.0,1.0
2007-11-13,86.06,86.4,83.55,84.0,4385600,43.880423570621,44.0537833662754,42.6006203732906,42.8300671616566,8601209.95396897,0.0,1.0
2007-11-14,85.6,88.87,85.4,88.45,3739800,43.6458779647358,45.3131912935289,43.5439016143509,45.0990409577206,7334641.77897052,0.0,1.0
2007-11-15,84.0,88.73,82.4,87.87,3778000,42.8300671616566,45.2418078482594,42.0142563585774,44.8033095416044,7409561.11047399,0.0,1.0
2007-11-16,97.51,102.08,93.57,101.89,22014900,49.7185696301564,52.0487292364513,47.7096355275739,51.9518517035856,43176481.44282,0.0,1.0
2007-11-19,93.52,99.25,92.51,99.0,5923900,47.6841414399777,50.605763878505,47.169160870534,50.4782934405239,11618183.976267,0.0,1.0
2007-11-20,93.59,96.89,91.08,94.37,3931200,47.7198331626124,49.4024429439632,46.440029965282,48.1175409291135,7710022.93210571,0.0,1.0
2007-11-21,91.2,93.8,89.8,91.28,3118700,46.5012157755129,47.8269083305166,45.7873813228186,46.5420063156669,6116516.20837354,0.0,1.0
2007-11-23,91.86,93.5,90.26,93.4,1658600,46.8377377317831,47.6739438049392,46.0219269287039,47.6229556297468,3252911.07936267,0.0,1.0
2007-11-26,96.71,101.0,94.05,94.07,9949400,49.3106642286168,51.4980569443728,47.9543787684977,47.9645764035362,19513151.7502779,0.0,1.0
2007-11-27,103.0,104.7,97.13,98.7,8535200,52.5178204482218,53.3846194264934,49.5248145644251,50.3253289149465,16739567.4934139,0.0,1.0
2007-11-28,107.95,108.24,105.5,106.12,6778000,55.041735120248,55.1896008283061,53.792524828033,54.1086515142262,13293278.2442543,0.0,1.0
2007-11-29,106.08,109.25,104.81,107.99,5065900,54.0882562441492,55.7045813977498,53.4407064192051,55.062130390325,9935440.87600587,0.0,1.0
2007-11-30,107.35,108.96,106.36,108.95,4608900,54.7358060690933,55.5567156896917,54.2310231346881,55.5516168721725,9039154.63262668,0.0,1.0
2007-12-03,104.03,106.83,102.07,106.36,3548200,53.042998652704,54.4706675580926,52.043630418932,54.2310231346881,6958868.37802642,0.0,1.0
2007-12-04,107.18,109.1,101.56,102.1,5668300,54.6491261712661,55.6280991349611,51.7835907254505,52.0589268714898,11116891.276469,0.0,1.0
2007-12-05,108.47,110.46,107.74,109.2,3874400,55.3068736312487,56.3215383175784,54.9346599523438,55.6790873101536,7598624.5543728,0.0,1.0
2007-12-06,109.35,109.97,107.28,108.24,2723000,55.7555695729423,56.0716962591355,54.7001143464586,55.1896008283061,5340453.91842792,0.0,1.0
2007-12-07,109.23,111.97,108.5,109.85,2969900,55.6943837627113,57.0914597629844,55.3221700838065,56.0105104489045,5824683.83853804,0.0,1.0
2007-12-10,111.85,112.68,109.5,110.27,2438600,57.0302739527535,57.4534758068508,55.8320518357309,56.2246607847128,4782677.53414555,0.0,1.0
2007-12-11,104.7868,112.0,104.4,111.41,4704600,53.4288771625605,57.1067562155421,53.2316549009161,56.8059259819067,9226845.20919426,0.0,1.0
2007-12-12,101.73,108.5399,99.44,107.82,6103900,51.8702706232777,55.3425143657082,50.7026414113706,54.9754504924978,11971207.0042939,0.0,1.0
2007-12-13,105.06,105.61,99.75,99.75,3424500,53.5681768571862,53.8486118207447,50.8607047544672,50.8607047544672,6716263.10821022,0.0,1.0
2007-12-14,104.04,107.26,103.11,103.73,2084400,53.0480974702233,54.6899167114201,52.5739074409335,52.8900341271267,4088006.66455055,0.0,1.0
2007-12-17,101.82,104.9,100.95,102.51,2902400,51.9161599809509,53.4865957768783,51.4725628567766,52.2679783897788,5692300.20302798,0.0,1.0
2007-12-18,94.35,102.83,91.46,102.01,8491100,48.107343294075,52.4311405503946,46.6337850310133,52.0130375138166,16653076.8515473,0.0,1.0
2007-12-19,96.96,97.77,93.11,95.0,3713600,49.4381346665979,49.8511388856568,47.4750899216887,48.4387664328259,7283257.31600218,0.0,1.0
2007-12-20,100.11,100.3,96.5,98.51,3236800,51.04426218516,51.1411397180257,49.2035890607127,50.2284513820809,6348138.53954003,0.0,1.0
2007-12-21,102.5,103.19,100.6301,102.16,3727900,52.2628795722596,52.6146979810875,51.309451684336,52.0895197766052,7311303.03433985,0.0,1.0
2007-12-24,100.87,103.11,99.13,103.0,1992200,51.4317723166227,52.5739074409335,50.544578068274,52.5178204482218,3907180.42463903,0.0,1.0
2007-12-26,103.32,103.5,99.55,99.69,1795800,52.6809826088376,52.772761324184,50.7587284040823,50.8301118493518,3521993.07628089,0.0,1.0
2007-12-27,100.82,102.86,100.5,102.5,2046500,51.4062782290264,52.4464370029524,51.2431160684106,52.2628795722596,4013675.70476046,0.0,1.0
2007-12-28,99.17,101.92,98.57,100.74,2262200,50.564973338351,51.9671481561434,50.2590442871963,51.3654876888725,4436714.96667927,0.0,1.0
2007-12-31,97.0,99.42,96.8,99.06,1931900,49.4585299366749,50.6924437763321,49.35655358629,50.5088863456393,3788917.71025005,0.0,1.0
2008-01-02,92.1,95.58,91.8,94.74,4711500,46.9601093522449,48.7344978489421,46.8071448266676,48.3061971773256,9240377.75860197,0.0,1.0
2008-01-03,90.95,91.16,88.13,89.68,5269700,46.3737453375318,46.4808205054359,44.9358787971047,45.7261955125877,10335141.393294,0.0,1.0
2008-01-04,88.45,89.86,86.77,89.4,4160300,45.0990409577206,45.8179742279341,44.2424396144874,45.5834286220488,8159342.79722206,0.0,1.0
2008-01-07,85.93,91.0,85.1,89.38,5538900,43.8141389428709,46.399239425128,43.3909370887735,45.5732309870103,10863106.9440986,0.0,1.0
2008-01-08,80.1999,87.25,79.19,85.39,6733600,40.8924655161684,44.4871828554112,40.3775359348998,43.5388027968316,13206199.2306743,0.0,1.0
2008-01-09,75.99,76.8,67.5,76.58,20949000,38.7459143287415,39.1589185478003,34.4170182549026,39.0467445623769,41085996.7451878,0.0,1.0
2008-01-10,78.0,79.34,74.72,76.5,7172100,39.7707766501097,40.4540181976885,38.0983645037974,39.005954022223,14066202.5517286,0.0,1.0
2008-01-11,71.4,78.45,70.73,78.06,6305700,36.4055570874081,40.0002234384757,36.0639363136187,39.8013695552252,12366985.0434928,0.0,1.0
2008-01-14,69.99,71.9,68.59,70.41,7231600,35.6866238171946,36.6604979633704,34.9727893645003,35.9007741530029,14182896.2748819,0.0,1.0
2008-01-15,65.62,69.2,65.05,68.55,6939200,33.4584405612846,35.2838172331743,33.1678079626876,34.9523940944233,13609429.9782428,0.0,1.0
2008-01-16,61.9,66.79,58.99,64.73,8749900,31.5616804441255,34.0550022110363,30.0779245460253,33.0046458020718,17160645.5162881,0.0,1.0
2008-01-17,64.15,65.31,62.5,63.01,6953300,32.7089143859556,33.300377218188,31.8676094952802,32.1276491887617,13637083.4487715,0.0,1.0
2008-01-18,62.99,67.49,62.13,65.44,5767700,32.1174515537232,34.4119194373834,31.6789532470682,33.3666618459382,11311838.4375016,0.0,1.0
2008-01-22,59.36,62.0,55.0,56.78,6901500,30.2665807942373,31.612668619318,28.0434963558466,28.9510858742722,13535491.2662616,0.0,1.0
2008-01-23,64.6,65.42,56.87,56.9,6857900,32.9383611743216,33.3564642108997,28.9969752319454,29.0122716845031,13449981.2439173,0.0,1.0
2008-01-24,67.81,69.0,66.0,67.51,6216800,34.5750815979992,35.1818408827894,33.6521956270159,34.4221170724219,12192630.8924285,0.0,1.0
2008-01-25,64.94,70.51,64.94,70.06,4526900,33.111720969976,35.9517623281953,33.111720969976,35.7223155398293,8878333.03097,0.0,1.0
2008-01-28,68.22,68.26,64.35,65.09,4025400,34.7841331162883,34.8045283863652,32.8108907363405,33.1882032327646,7894771.6501064,0.0,1.0
2008-01-29,70.21,70.31,67.99,69.0,4406700,35.798797802618,35.8497859778104,34.6668603133456,35.1818408827894,8642592.09780988,0.0,1.0
2008-01-30,70.34,71.35,68.03,69.88,4739000,35.8650824303682,36.3800629998119,34.6872555834226,35.6305368244829,9294311.83232827,0.0,1.0
2008-01-31,72.15,72.91,68.55,68.81,5795400,36.7879684013515,37.1754785328141,34.9523940944233,35.0849633499237,11366164.7590368,0.0,1.0
2008-02-01,70.1,73.6,68.92,73.27,4445500,35.7427108099063,37.527296941642,35.1410503426354,37.3590359635069,8718688.17274011,0.0,1.0
2008-02-04,69.66,71.1,69.09,70.83,2709100,35.5183628390595,36.2525925618308,35.2277302404626,36.1149244888112,5313192.69570807,0.0,1.0
2008-02-05,63.78,66.23,61.82,65.96,9288200,32.5202581377436,33.7694684299585,31.5208899039716,33.6318003569389,18216380.4939927,0.0,1.0
2008-02-06,63.41,66.0,63.0,64.5,4907500,32.3316018895315,33.6521956270159,32.1225503712425,32.8873729991292,9624780.61134227,0.0,1.0
2008-02-07,66.15,68.0,63.7101,63.83,5389200,33.7286778898046,34.6719591308649,32.484617403284,32.5457522253398,10569509.4591229,0.0,1.0
2008-02-08,66.81,67.94,65.0,66.1,3648700,34.0651998460747,34.6413662257494,33.1423138750914,33.7031838022084,7155972.90200807,0.0,1.0
2008-02-11,66.13,67.65,64.4,67.0,4129800,33.7184802547661,34.4935005176913,32.8363848239367,34.1620773789404,8099525.00636196,0.0,1.0
2008-02-12,65.5,67.28,64.85,66.76,3390200,33.3972547510537,34.3048442694792,33.0658316123028,34.0397057584785,6648992.60898065,0.0,1.0
2008-02-13,65.65,66.95,63.04,66.2,4915600,33.4737370138423,34.1365832913442,32.1429456413194,33.7541719774008,9640666.64760349,0.0,1.0
2008-02-14,65.52,66.62,64.52,65.99,3185300,33.4074523860922,33.9683223132091,32.8975706341677,33.6470968094967,6247134.72874345,0.0,1.0
2008-02-15,66.35,66.45,63.88,64.26,4675500,33.8306542401895,33.8816424153819,32.571246312936,32.7650013786673,9169773.15299659,0.0,1.0
2008-02-19,69.5,70.44,67.51,67.77,6778000,35.4367817587516,35.9160706055606,34.4221170724219,34.5546863279222,13293278.2442543,0.0,1.0
2008-02-20,64.47,73.29,61.88,73.0,26101000,32.8720765465714,37.3692335985454,31.551482809087,37.2213678904873,51190300.3029333,0.0,1.0
2008-02-21,62.72,65.5,62.5,65.3,6728600,31.9797834807036,33.3972547510537,31.8676094952802,33.2952784006688,13196393.0354514,0.0,1.0
2008-02-22,63.59,64.41,63.0,64.0,5952600,32.4233806048779,32.841483641456,32.1225503712425,32.6324321231669,11674471.5368469,0.0,1.0
2008-02-25,62.78,64.2,62.18,64.11,5803300,32.0103763858191,32.7344084735518,31.7044473346644,32.6885191158786,11381658.5474891,0.0,1.0
2008-02-26,61.78,62.81,59.5,62.05,6770900,31.5004946338946,32.0256728383768,30.3379642395068,31.6381627069142,13279353.4470377,0.0,1.0
2008-02-27,61.19,62.19,60.29,61.45,4454900,31.1996644002591,31.7095461521836,30.7407708235271,31.3322336557595,8737123.8197593,0.0,1.0
2008-02-28,60.44,62.65,60.0,60.8,3783300,30.8172530863158,31.9440917580689,30.592905115469,31.0008105170086,7419955.67741033,0.0,1.0
2008-02-29,58.71,60.25,58.34,60.01,4369700,29.9351576554864,30.7203755534501,29.7465014072744,30.5980039329883,8570026.25315993,0.0,1.0
2008-03-03,56.83,58.8299,55.45,58.6,5132900,28.9765799618684,29.9962924775422,28.2729431442126,29.8790706627747,10066843.8919936,0.0,1.0
2008-03-04,58.0,58.26,56.1,56.95,4023500,29.57314161162,29.7057108671204,28.6043662829635,29.0377657720993,7891045.29592169,0.0,1.0
2008-03-05,57.2799,58.94,56.67,58.1,3407700,29.2059757620592,30.0524304584291,28.8949988815605,29.6241297868125,6683314.29226105,0.0,1.0
2008-03-06,56.03,58.0,55.9,56.99,3185600,28.5686745603288,29.57314161162,28.5023899325786,29.0581610421763,6247723.10045684,0.0,1.0
2008-03-07,55.14,56.8,53.2,55.51,3453200,28.114879801116,28.9612835093107,27.1257092023825,28.3035360493281,6772550.66879005,0.0,1.0
2008-03-10,53.1,54.95,52.87,54.63,3791800,27.0747210271901,28.0180022682504,26.9574482242474,27.8548401076345,7436626.20928937,0.0,1.0
2008-03-11,56.23,56.23,53.45,54.74,3809300,28.6706509107137,28.6706509107137,27.2531796403636,27.9109271003462,7470947.89256977,0.0,1.0
2008-03-12,58.82,60.98,56.59,56.59,6504700,29.9912446481981,31.092589232355,28.8542083414065,28.8542083414065,12757271.6133669,0.0,1.0
2008-03-13,58.64,59.25,55.02,57.45,5194700,29.8994659328517,30.2104938015256,28.0536939908851,29.2927066480616,10188048.4649495,0.0,1.0
2008-03-14,56.97,59.53,56.3,59.05,3308400,29.0479634071378,30.3532606920645,28.7063426333484,30.1085174511407,6488563.25513292,0.0,1.0
2008-03-17,57.29,58.9,53.89,54.21,3752200,29.2111255677537,30.0320351883521,27.4775276112104,27.6406897718262,7358961.14312347,0.0,1.0
2008-03-18,61.09,61.33,58.56,58.9,4447900,31.1486762250667,31.2710478455286,29.8586753926978,30.0320351883521,8723395.14644713,0.0,1.0
2008-03-19,59.164,62.38,58.78,61.22,4348100,30.1666439708601,31.8064236850493,29.9708493781211,31.2149608528169,8527663.48979672,0.0,1.0
2008-03-20,60.13,60.25,59.04,59.24,2699000,30.6591897432192,30.7203755534501,30.1034186336215,30.2053949840064,5293384.18135768,0.0,1.0
2008-03-24,62.38,62.58,60.0,60.25,3074600,31.8064236850493,31.9084000354342,30.592905115469,30.7203755534501,6030025.56650697,0.0,1.0
2008-03-25,60.18,61.11,57.7,59.49,7197100,30.6846838308154,31.1588738601052,29.4201770860427,30.3328654219875,14115233.5278434,0.0,1.0
2008-03-26,60.89,61.42,59.41,59.79,2963500,31.0466998746818,31.3169372032018,30.2920748818336,30.4858299475649,5812131.90865264,0.0,1.0
2008-03-27,58.97,60.9499,58.9683,60.92,2320100,30.0677269109868,31.0772417916221,30.0668601120085,31.0619963272395,4550270.70736122,0.0,1.0
2008-03-28,56.08,59.19,55.87,59.19,4456900,28.594168647925,30.1799008964102,28.4870934800209,30.1799008964102,8741046.29784848,0.0,1.0
2008-03-31,54.01,56.8,52.76,56.8,5590900,27.5387134214414,28.9612835093107,26.9013612315357,28.9612835093107,10965091.3744174,0.0,1.0
2008-04-01,54.85,55.33,52.82,55.1,4981800,27.9670140930579,28.2117573339817,26.9319541366512,28.094484531039,9770500.67235557,0.0,1.0
2008-04-02,56.41,56.94,54.5,55.85,4230600,28.7624296260601,29.0326669545801,27.7885554798844,28.4768958449824,8297217.90205698,0.0,1.0
2008-04-03,52.81,55.75,50.18,50.79,24489500,26.926855319132,28.42590766979,25.5858663115706,25.8968941802445,48029763.5825708,0.0,1.0
2008-04-04,54.07,55.0,52.67,53.45,4802200,27.5693063265568,28.0434963558466,26.8554718738625,27.2531796403636,9418262.13994659,0.0,1.0
2008-04-07,52.7,54.8199,52.52,54.62,3746600,26.8707683264203,27.951666652325,26.7789896110739,27.8497412901153,7347978.20447375,0.0,1.0
2008-04-08,48.47,49.91,48.02,49.91,12735700,24.7139685157797,25.448198238551,24.4845217274137,25.448198238551,24977752.1002286,0.0,1.0
2008-04-09,45.9,48.65,45.38,48.35,8080200,23.4035724133338,24.8057472311261,23.1384339023331,24.6527827055488,15847203.7281239,0.0,1.0
2008-04-10,46.56,46.96,44.7,45.77,5383400,23.740094369604,23.9440470703737,22.7917143110244,23.3372877855836,10558134.2726643,0.0,1.0
2008-04-11,44.83,46.19,44.51,45.25,4886200,22.8579989387746,23.5514381213919,22.6948367781588,23.0721492745829,9583006.21969243,0.0,1.0
2008-04-14,44.26,45.44,44.04,44.74,3524200,22.5673663401776,23.1690268074485,22.4551923547543,22.8121095811014,6911798.64095619,0.0,1.0
2008-04-15,43.01,45.09,42.01,44.41,4879600,21.930014150272,22.990568194275,21.4201323983476,22.6438486029663,9570062.04199813,0.0,1.0
2008-04-16,43.222,43.98,42.15,43.51,4155700,22.03810908168,22.4245994496388,21.491515843617,22.1849550262343,8150321.09761694,0.0,1.0
2008-04-17,42.5,44.08,42.35,43.5,2937800,21.6699744567905,22.4755876248312,21.5934921940019,22.179856208715,5761728.0652066,0.0,1.0
2008-04-18,45.4599,46.66,43.08,43.64,6768300,23.1791734543118,23.7910825447964,21.9657058729067,22.2512396539845,13274254.2255217,0.0,1.0
2008-04-21,45.11,45.5,44.04,45.49,3481200,23.0007658293135,23.199619712564,22.4551923547543,23.1945208950448,6827465.36203864,0.0,1.0
2008-04-22,43.73,44.9,43.1,44.89,3240800,22.2971290116577,22.8936906614093,21.9759035079452,22.8885918438901,6355983.49571839,0.0,1.0
2008-04-23,44.52,44.9,43.77,44.25,3012800,22.699935595678,22.8936906614093,22.3175242817346,22.5622675226584,5908820.9935511,0.0,1.0
2008-04-24,46.09,46.43,44.06,44.67,3697300,23.5004499461994,23.6738097418538,22.4653899897927,22.7764178584667,7251289.11957532,0.0,1.0
2008-04-25,46.09,46.2,45.0,46.19,2593600,23.5004499461994,23.5565369389111,22.9446788366018,23.5514381213919,5086669.58605754,0.0,1.0
2008-04-28,47.41,48.1,45.51,46.35,3987100,24.1734938587398,24.5253122675677,23.2047185300832,23.6330192016998,7819656.19469847,0.0,1.0
2008-04-29,46.44,47.83,45.7,47.5,4182000,23.678908559373,24.387644194548,23.3015960629489,24.219383216413,8201901.68448974,0.0,1.0
2008-04-30,40.9,44.75,39.75,44.15,19915700,20.8541636537114,22.8172083986206,20.2677996389982,22.5112793474659,39059448.4404094,0.0,1.0
2008-05-01,43.12,43.24,39.81,40.41,6953200,21.9861011429837,22.0472869532147,20.2983925441137,20.6043215952684,13636887.3248671,0.0,1.0
2008-05-02,42.77,44.5,41.11,43.62,5273400,21.8076425298102,22.6897379606395,20.9612388216155,22.241042018946,10342397.977759,0.0,1.0
2008-05-05,42.11,42.5,41.55,42.5,2894100,21.47112057354,21.6699744567905,21.1855867924623,21.6699744567905,5676021.91895786,0.0,1.0
2008-05-06,43.85,44.1,41.55,41.74,3508500,22.3583148218886,22.4857852598697,21.1855867924623,21.2824643253279,6881007.18795606,0.0,1.0
2008-05-07,42.89,44.5,42.79,44.4,2406500,21.8688283400411,22.6897379606395,21.8178401648486,22.6387497854471,4719721.7608141,0.0,1.0
2008-05-08,42.32,43.275,41.87,42.96,2414100,21.5781957414441,22.065132814532,21.3487489530781,21.9045200626758,4734627.17755302,0.0,1.0
2008-05-09,42.08,42.78,41.68,42.13,2097100,21.4558241209823,21.8127413473294,21.2518714202125,21.4813182085785,4112914.40041688,0.0,1.0
2008-05-12,43.12,43.22,42.15,42.46,2514900,21.9861011429837,22.0370893181762,21.491515843617,21.6495791867136,4932320.07324803,0.0,1.0
2008-05-13,43.7,43.89,42.92,43.26,2223600,22.2818325590999,22.3787100919656,21.8841247925988,22.0574845882532,4361011.13955796,0.0,1.0
2008-05-14,44.79,44.94,43.85,43.99,3960800,22.8376036686976,22.9140859314863,22.3583148218886,22.429698267158,7768075.60782568,0.0,1.0
2008-05-15,47.2,47.2,44.83,45.3,3767900,24.0664186908356,24.0664186908356,22.8579989387746,23.0976433621791,7389752.5961236,0.0,1.0
2008-05-16,50.02,50.49,47.3,47.37,6314600,25.5042852312627,25.7439296546672,24.1174068660281,24.1530985886628,12384440.0709897,0.0,1.0
2008-05-19,47.35,49.33,47.085,49.2,4498600,24.1429009536243,25.1524668224348,24.0077822893643,25.0861821946846,8822829.96600802,0.0,1.0
2008-05-20,47.37,48.504,46.78,47.34,3204800,24.1530985886628,24.7313044953451,23.8522683550273,24.1378021361051,6285378.89011303,0.0,1.0
2008-05-21,45.9,46.99,45.2,46.65,4330900,23.4035724133338,23.9593435229315,23.0466551869867,23.7859837272772,8493930.1782297,0.0,1.0
2008-05-22,46.28,46.7,45.63,45.92,1760500,23.5973274790651,23.8114778148734,23.2659043403142,23.4137700483723,3452761.33800674,0.0,1.0
2008-05-23,47.73,48.06,45.72,46.32,2416400,24.3366560193556,24.5049169974907,23.3117936979874,23.6177227491421,4739138.02735557,0.0,1.0
2008-05-27,47.5,47.79,45.8,47.55,2446600,24.219383216413,24.3672489244711,23.3525842381413,24.2448773040092,4798367.44650229,0.0,1.0
2008-05-28,46.22,47.34,45.5,47.3,2234400,23.5667345739496,24.1378021361051,23.199619712564,24.1174068660281,4382192.52123957,0.0,1.0
2008-05-29,47.58,47.95,46.44,46.44,2879200,24.2601737565669,24.448830004779,23.678908559373,23.678908559373,5646799.45719342,0.0,1.0
2008-05-30,48.65,48.93,46.9,47.52,2634800,24.8057472311261,24.948514121665,23.9134541652583,24.2295808514515,5167472.63469478,0.0,1.0
2008-06-02,50.57,50.5705,48.02,48.44,2889000,25.7847201948211,25.7849751356971,24.4845217274137,24.698672063222,5666019.59983044,0.0,1.0
2008-06-03,52.87,54.91,50.92,51.0,6728800,26.9574482242474,27.9976069981734,25.9631788079947,26.0039693481487,13196785.2832603,0.0,1.0
2008-06-04,53.94,55.5,52.11,52.83,3621900,27.5030216988066,28.2984372318088,26.5699380927848,26.9370529541705,7103411.69561297,0.0,1.0
2008-06-05,52.68,54.25,51.02,54.04,3630800,26.8605706913818,27.6610850419032,26.0141669831871,27.5540098739991,7120866.72310984,0.0,1.0
2008-06-06,51.34,52.68,49.26,52.01,4503100,26.177329143803,26.8605706913818,25.1167750998001,26.5189499175924,8831655.54170869,0.0,1.0
2008-06-09,49.59,51.94,48.57,51.76,3418700,25.2850360779351,26.4832581949577,24.7649566909722,26.3914794796113,6704887.92175158,0.0,1.0
2008-06-10,46.8,48.8,46.5,48.8,3970500,23.8624659900658,24.8822294939148,23.7095014644885,24.8822294939148,7787099.62655824,0.0,1.0
2008-06-11,45.14,47.7,44.9,46.65,2709700,23.0160622818712,24.3213595667979,22.8936906614093,23.7859837272772,5314369.43913482,0.0,1.0
2008-06-12,45.2,45.92,45.0,45.53,2605000,23.0466551869867,23.4137700483723,22.9446788366018,23.2149161651217,5109027.71116588,0.0,1.0
2008-06-13,44.91,46.3,44.55,45.6,2859200,22.8987894789286,23.6075251141036,22.7152320482357,23.2506078877564,5607574.67630153,0.0,1.0
2008-06-16,45.85,46.11,44.5,45.2,2907700,23.3780783257376,23.5106475812379,22.6897379606395,23.0466551869867,5702694.76996432,0.0,1.0
2008-06-17,43.48,46.68,43.4,46.68,3755700,22.1696585736765,23.8012801798349,22.1288680335226,23.8012801798349,7365825.47977957,0.0,1.0
2008-06-18,43.09,44.0,42.96,43.21,3507100,21.970804690426,22.4347970846773,21.9045200626758,22.0319905006569,6878261.45329363,0.0,1.0
2008-06-19,44.47,44.92,42.5,43.45,2779800,22.6744415080818,22.9038882964478,21.6699744567905,22.1543621211188,5451852.29616082,0.0,1.0
2008-06-20,43.49,44.83,43.17,43.64,2391500,22.1747573911958,22.8579989387746,22.01159523058,22.2512396539845,4690303.17514519,0.0,1.0
2008-06-23,42.62,43.9,42.52,43.86,1704100,21.7311602670215,22.3838089094848,21.680172091829,22.3634136394078,3342147.45589167,0.0,1.0
2008-06-24,43.19,43.89,41.37,42.5,2605600,22.0217928656184,22.3787100919656,21.0938080771159,21.6699744567905,5110204.45459266,0.0,1.0
2008-06-25,43.67,44.04,43.02,43.33,1605600,22.2665361065422,22.4551923547543,21.9351129677913,22.0931763108879,3148965.40999922,0.0,1.0
2008-06-26,42.69,43.47,42.07,43.36,2333100,21.7668519896562,22.1645597561573,21.450725303463,22.1084727634456,4575766.81494094,0.0,1.0
2008-06-27,44.12,44.12,42.42,42.49,3370300,22.4959828949082,22.4959828949082,21.6291839166366,21.6648756392713,6609963.95199325,0.0,1.0
2008-06-30,42.84,44.56,42.57,44.26,2361600,21.8433342524449,22.720330865755,21.7056661794253,22.5673663401776,4631662.12771185,0.0,1.0
2008-07-01,42.94,43.0,41.71,42.05,1860800,21.8943224276373,21.9249153327528,21.2671678727702,21.4405276684245,3649473.61417946,0.0,1.0
2008-07-02,42.67,44.03,42.51,43.0,2287400,21.7566543546177,22.450093537235,21.6750732743098,21.9249153327528,4486138.19060302,0.0,1.0
2008-07-03,41.95,42.55,41.74,42.52,1445900,21.3895394932321,21.6954685443868,21.2824643253279,21.680172091829,2835755.53457764,0.0,1.0
2008-07-07,42.59,43.22,41.79,42.01,1710300,21.7158638144638,22.0370893181762,21.3079584129242,21.4201323983476,3354307.13796814,0.0,1.0
2008-07-08,44.1,45.1,41.8801,42.43,2960000,22.4857852598697,22.9956670117942,21.3538987587726,21.6342827341558,5805267.57199657,0.0,1.0
2008-07-09,42.67,45.13,42.31,44.0,2448400,21.7566543546177,23.0109634643519,21.5730969239249,22.4347970846773,4801897.67678256,0.0,1.0
2008-07-10,43.67,43.74,41.9,42.67,2273300,22.2665361065422,22.3022278291769,21.3640454056359,21.7566543546177,4458484.72007425,0.0,1.0
2008-07-11,42.66,43.88,41.94,43.37,3127700,21.7515555370985,22.3736112744463,21.3844406757128,22.1135715809648,6134167.35977487,0.0,1.0
2008-07-14,42.05,43.9899,41.76,43.37,1891100,21.4405276684245,22.4296472789828,21.2926619603664,22.1135715809648,3708899.15723065,0.0,1.0
2008-07-15,43.17,44.8,41.69,41.9,2845500,22.01159523058,22.8427024862169,21.2569702377317,21.3640454056359,5580705.7013906,0.0,1.0
2008-07-16,46.49,46.9,43.18,43.5,3540000,23.7044026469692,23.9134541652583,22.0166940480992,22.179856208715,6942786.21786076,0.0,1.0
2008-07-17,46.63,47.8,45.33,46.7,2160200,23.7757860922387,24.3723477419903,23.1129398147368,23.8114778148734,4236668.58413073,0.0,1.0
2008-07-18,45.04,47.19,44.99,46.05,1831900,22.9650741066787,24.0613198733164,22.9395800190825,23.4800546761225,3592793.80579072,0.0,1.0
2008-07-21,46.59,46.88,43.71,44.9,4050500,23.7553908221617,23.9032565302198,22.2869313766192,22.8936906614093,7943998.7501257,0.0,1.0
2008-07-22,48.7,49.46,45.63,46.56,3720300,24.8312413187223,25.218751450185,23.2659043403142,23.740094369604,7296397.61760096,0.0,1.0
2008-07-23,48.13,49.89,46.82,48.95,2889300,24.5406087201254,25.4380006035125,23.8726636251043,24.9587117567035,5666607.9715438,0.0,1.0
2008-07-24,47.07,48.2,46.55,47.62,1772800,24.0001340630854,24.5763004427601,23.7349955520847,24.2805690266439,3476884.57825524,0.0,1.0
2008-07-25,46.84,47.75,46.49,47.1,1793000,23.8828612601428,24.3468536543941,23.7044026469692,24.0154305156432,3516501.60695603,0.0,1.0
2008-07-28,45.96,47.98,45.21,46.7,2128200,23.4341653184493,24.4641264573367,23.0517540045059,23.8114778148734,4173908.93470374,0.0,1.0
2008-07-29,45.06,47.21,44.62,46.06,4121700,22.9752717417172,24.0715175083549,22.7509237708705,23.4851534936417,8083638.97010076,0.0,1.0
2008-07-30,35.19,40.99,34.51,40.5,16912800,17.9427388502226,20.9000530113846,17.5960192589139,20.6502109529416,33170043.7133998,0.0,1.0
2008-07-31,35.67,36.8,34.66,35.0,5978800,18.1874820911463,18.763648470821,17.6725015217026,17.8458613173569,11725855.9998152,0.0,1.0
2008-08-01,34.99,36.05,34.02,35.96,3340200,17.8407624998377,18.3812371568776,17.3461772004709,18.3353477992044,6550930.65675098,0.0,1.0
2008-08-04,33.67,35.08,33.56,35.0,2649900,17.1677185872974,17.8866518575109,17.1116315945857,17.8458613173569,5197087.34426813,0.0,1.0
2008-08-05,35.01,35.3,33.81,34.01,2518600,17.8509601348762,17.9988258429343,17.2391020325668,17.3410783829517,4939576.65771301,0.0,1.0
2008-08-06,37.83,38.21,34.38,34.84,3599300,19.2888266753032,19.4825817410345,17.5297346311637,17.764280237049,7059087.69320515,0.0,1.0
2008-08-07,36.79,37.4,35.6,37.4,2638300,18.7585496533017,19.0695775219757,18.1517903685116,19.0695775219757,5174336.97135087,0.0,1.0
2008-08-08,37.09,37.89,36.3101,36.65,1928900,18.9115141788791,19.3194195804187,18.5138574005532,18.6871662080323,3783033.99311627,0.0,1.0
2008-08-11,38.65,38.9,36.8,37.36,2350100,19.7069297118813,19.8344001498624,18.763648470821,19.0491822518987,4609107.87869902,0.0,1.0
2008-08-12,37.93,39.75,37.39,38.89,2191800,19.3398148504957,20.2677996389982,19.0644787044564,19.8293013323432,4298643.73793988,0.0,1.0
2008-08-13,37.03,37.98,35.94,37.67,1727800,18.8809212737636,19.3653089380919,18.3251501641659,19.2072455949953,3388628.82124854,0.0,1.0
2008-08-14,37.46,37.6,36.34,36.51,1367500,19.1001704270912,19.1715538723606,18.5291028649357,18.6157827627629,2681994.39348151,0.0,1.0
2008-08-15,37.21,38.33,36.81,36.92,1370100,18.97269998911,19.5437675512655,18.7687472883402,18.8248342810519,2687093.61499747,0.0,1.0
2008-08-18,37.04,37.89,36.6,37.5,1822400,18.8860200912829,19.3194195804187,18.6616721204361,19.1205656971681,3574162.03486707,0.0,1.0
2008-08-19,36.69,37.9,36.28,36.52,1150600,18.7075614781093,19.3245183979379,18.4985099598203,18.6208815802821,2256601.6447092,0.0,1.0
2008-08-20,36.44,37.55,35.83,36.62,2211900,18.5800910401282,19.1460597847644,18.2690631714542,18.6718697554746,4338064.64273621,0.0,1.0
2008-08-21,36.04,36.49,35.38,36.12,1273300,18.3761383393584,18.6055851277244,18.0396163830882,18.4169288795123,2497245.67548082,0.0,1.0
2008-08-22,36.22,36.99,35.66,36.99,1210100,18.4679170547048,18.8605260036866,18.1823832736271,18.8605260036866,2373295.36786251,0.0,1.0
2008-08-25,35.18,36.0699,34.5,35.79,1624300,17.9376400327033,18.3913838037409,17.5909204413947,18.2486679013773,3185640.58013312,0.0,1.0
2008-08-26,34.46,35.43,33.92,35.22,1875000,17.5705251713177,18.0651104706844,17.2951890252785,17.9580353027803,3677323.20861269,0.0,1.0
2008-08-27,34.97,35.2199,33.91,34.38,1404000,17.8305648647992,17.9579843146051,17.2900902077592,17.5297346311637,2753579.61860918,0.0,1.0
2008-08-28,35.55,36.0,34.95,35.45,1334100,18.1262962809154,18.3557430692814,17.8203672297607,18.0753081057229,2616489.0093921,0.0,1.0
2008-08-29,34.76,35.35,34.33,35.26,1358500,17.723489696895,18.0243199305305,17.5042405435675,17.9784305728573,2664343.24208019,0.0,1.0
2008-09-02,34.4,35.9,34.23,35.79,1688200,17.5399322662022,18.304754894089,17.4532523683751,18.2486679013773,3310963.75508264,0.0,1.0
2008-09-03,33.81,34.5,33.75,34.5,1817700,17.2391020325668,17.5909204413947,17.2085091274513,17.5909204413947,3564944.21135748,0.0,1.0
2008-09-04,32.79,34.09,32.78,33.67,2568000,16.7190226456038,17.3818689231056,16.7139238280846,17.1677185872974,5036461.86651594,0.0,1.0
2008-09-05,32.51,32.93,30.73,32.71,3512800,16.576255755065,16.7904060908732,15.6686662366394,16.6782321054499,6889440.5158478,0.0,1.0
2008-09-08,32.18,33.19,31.83,32.69,2662200,16.4079947769299,16.9229753463736,16.2295361637563,16.6680344704114,5221210.58451663,0.0,1.0
2008-09-09,32.11,33.25,31.51,31.76,2226700,16.3723030542952,16.9535682514891,16.0663740031405,16.1938444411216,4367090.98059619,0.0,1.0
2008-09-10,32.84,33.43,32.15,32.28,2091100,16.7445167332,17.0453469668355,16.3926983243721,16.4589829521223,4101146.96614934,0.0,1.0
2008-09-11,33.64,33.91,32.19,32.5,2396800,17.1524221347396,17.2900902077592,16.4130935944491,16.5711569375457,4700697.74208155,0.0,1.0
2008-09-12,34.46,34.63,33.25,33.47,1908400,17.5705251713177,17.6572050691449,16.9535682514891,17.0657422369125,3742828.59270211,0.0,1.0
2008-09-15,32.59,35.0,32.37,33.5,2566800,16.6170462952189,17.8458613173569,16.5048723097955,17.0810386894702,5034108.37966243,0.0,1.0
2008-09-16,34.19,34.84,32.06,32.07,2987600,17.4328570982981,17.764280237049,16.3468089666989,16.3519077842182,5859397.76962734,0.0,1.0
2008-09-17,34.94,36.47,33.42,33.6,4047600,17.8152684122415,18.5953874926859,17.0402481493162,17.1320268646626,7938311.15689636,0.0,1.0
2008-09-18,36.71,37.55,35.0,36.02,2796100,18.7177591131478,19.1460597847644,17.8458613173569,18.3659407043199,5483820.4925877,0.0,1.0
2008-09-19,37.93,38.95,36.3,38.55,3568200,19.3398148504957,19.8598942374586,18.5087075948587,19.6559415366888,6998093.15891827,0.0,1.0
2008-09-22,34.87,37.5,34.6,37.4,2057300,17.7795766896067,19.1205656971681,17.6419086165871,19.0695775219757,4034857.08644208,0.0,1.0
2008-09-23,35.67,36.24,34.3101,34.55,2285300,18.1874820911463,18.4781146897433,17.4940938967042,17.6164145289909,4482019.58860938,0.0,1.0
2008-09-24,37.16,37.3,35.73,36.16,1832300,18.9472059015138,19.0185893467832,18.2180749962618,18.4373241495893,3593578.30140855,0.0,1.0
2008-09-25,36.5,37.89,36.13,37.11,1256600,18.6106839452436,19.3194195804187,18.4220276970316,18.9217118139176,2464492.98343611,0.0,1.0
2008-09-26,36.37,36.9,35.26,35.73,1180700,18.5443993174935,18.8146366460134,17.9784305728573,18.2180749962618,2315634.93995146,0.0,1.0
2008-09-29,34.34,35.7,34.0,35.11,1864000,17.5093393610868,18.2027785437041,17.3359795654324,17.9019483100686,3655749.57912215,0.0,1.0
2008-09-30,33.94,34.9347,33.58,34.39,2004500,17.305386660317,17.8125660389563,17.1218292296242,17.534833448683,3931303.66488753,0.0,1.0
2008-10-01,33.06,33.9168,32.19,33.62,1776800,16.8566907186234,17.2935574036723,16.4130935944491,17.1422244997011,3484729.53443362,0.0,1.0
2008-10-02,31.16,33.88,31.06,33.0,1977300,15.8879153899669,17.2747937552015,15.8369272147745,16.826097813508,3877957.9628746,0.0,1.0
2008-10-03,28.72,31.91,28.59,31.79,2249100,14.6438039152712,16.2703267039103,14.577519287521,16.2091408936793,4411022.73519508,0.0,1.0
2008-10-06,28.6,28.66,25.77,28.02,2866800,14.5826181050402,14.6132110101557,13.1396527470939,14.286886688924,5622480.09304047,0.0,1.0
2008-10-07,27.01,29.02,26.3,28.762,1893600,13.7719061194803,14.7967684408485,13.4098900756139,14.665218948852,3713802.25484212,0.0,1.0
2008-10-08,24.41,27.13,24.35,26.09,3894200,12.4462135644766,13.8330919297112,12.4156206593612,13.3028149077098,7637457.08745577,0.0,1.0
2008-10-09,24.42,25.2,23.54,24.72,2607400,12.4513123819959,12.849020148497,12.0026164403023,12.6042769075732,5113734.68487291,0.0,1.0
2008-10-10,25.52,26.9,22.65,23.02,4086000,13.0121823091128,13.7158191267686,11.5488216810896,11.7374779293016,8013622.73620878,0.0,1.0
2008-10-13,27.64,27.88,25.9,26.6,1820800,14.0931316231927,14.2155032436546,13.2059373748441,13.5628546011913,3571024.05239573,0.0,1.0
2008-10-14,26.28,28.3,25.38,28.25,1869200,13.3996924405754,14.4296535794629,12.9407988638434,14.4041594918667,3665948.02215405,0.0,1.0
2008-10-15,22.88,26.15,22.84,25.99,1532100,11.6660944840322,13.3334078128252,11.6456992139552,13.2518267325173,3004814.34022159,0.0,1.0
2008-10-16,24.52,24.61,22.15,22.87,1582600,12.5023005571883,12.5481899148615,11.2938808051273,11.6609956665129,3103856.91197358,0.0,1.0
2008-10-17,24.32,25.5,23.7,24.5,1730300,12.4003242068034,13.0019846740743,12.0841975206103,12.4921029221498,3393531.91886003,0.0,1.0
2008-10-20,25.51,25.51,23.9,24.67,1009700,13.0070834915936,13.0070834915936,12.1861738709952,12.578782819977,1980263.06332599,0.0,1.0
2008-10-21,24.27,25.89,24.23,25.01,1176100,12.3748301192072,13.2008385573249,12.3544348491302,12.7521426156313,2306613.24034634,0.0,1.0
2008-10-22,22.43,24.41,21.76,23.96,1804000,11.4366476956662,12.4462135644766,11.0950269218768,12.2167667761106,3538075.23644654,0.0,1.0
2008-10-23,21.94,22.76,20.62,22.41,2358900,11.1868056372232,11.6049086738012,10.5137617246828,11.4264500606277,4626366.78229144,0.0,1.0
2008-10-24,21.26,21.75,20.26,20.26,1825300,10.8400860459145,11.0899281043575,10.33020429399,10.33020429399,3579849.6280964,0.0,1.0
2008-10-27,20.26,21.75,20.25,20.845,1847900,10.33020429399,11.0899281043575,10.3251054764708,10.6284851188659,3624173.63050422,0.0,1.0
2008-10-28,21.43,21.75,19.9,21.0,3432100,10.9267659437417,11.0899281043575,10.1466468632972,10.7075167904142,6731168.52494911,0.0,1.0
2008-10-29,21.95,23.45,21.18,22.3,4962200,11.1919044547424,11.9567270826291,10.7992955057606,11.370363067916,9732060.38708155,0.0,1.0
2008-10-30,23.29,23.34,22.07,22.07,4691300,11.8751460023212,11.9006400899174,11.2530902649734,11.2530902649734,9200760.72990119,0.0,1.0
2008-10-31,22.45,23.24,22.09,23.12,4236900,11.4468453307047,11.849651914725,11.2632879000118,11.7884661044941,8309573.70803788,0.0,1.0
2008-11-03,22.05,22.83,21.87,22.17,4453100,11.2428926299349,11.640600396436,11.1511139145885,11.3040784401658,8733593.58947899,0.0,1.0
2008-11-04,22.14,22.5,21.86,22.16,6159500,11.2887819876081,11.4723394183009,11.1460150970692,11.2989796226466,12080251.8951732,0.0,1.0
2008-11-05,21.24,22.34,21.16,22.25,3086800,10.829888410876,11.390758337993,10.7890978707221,11.3448689803198,6053952.68285103,0.0,1.0
2008-11-06,20.24,21.54,20.2,21.0,1719000,10.3200066589515,10.9828529364534,10.2996113888746,10.7075167904142,3371369.91765613,0.0,1.0
2008-11-07,20.78,20.98,20.2,20.76,2129200,10.5953428049908,10.6973191553757,10.2996113888746,10.5851451699523,4175870.17374833,0.0,1.0
2008-11-10,20.43,21.65,20.22,21.28,1382400,10.4168841918172,11.0389399291651,10.3098090239131,10.850283680953,2711216.85524596,0.0,1.0
2008-11-11,19.64,20.42,18.935,20.05,1904900,10.0140776077969,10.411785374298,9.65461097269009,10.2231291260859,3735964.25604602,0.0,1.0
2008-11-12,18.8,19.61,18.8,19.4,1772600,9.58577693618029,9.99878115523912,9.58577693618029,9.89170598733498,3476492.33044632,0.0,1.0
2008-11-13,20.44,20.5,18.0,18.7,1738800,10.4219830093364,10.4525759144519,9.1778715346407,9.53478876098784,3410202.45073908,0.0,1.0
2008-11-14,19.04,20.32,19.02,19.9,1350100,9.70814855664216,10.3607971991055,9.69795092160368,10.1466468632972,2647868.8341056,0.0,1.0
2008-11-17,18.31,19.0,18.18,18.54,1174500,9.33593487773729,9.68775328656519,9.26965024998711,9.45320768067992,2303475.25787499,0.0,1.0
2008-11-18,17.35,18.69,17.0801,18.37,2268800,8.84644839588979,9.5296899434686,8.70883131104537,9.36652778285276,4449659.14437358,0.0,1.0
2008-11-19,15.98,17.85,15.95,17.41,1749600,8.14791039575325,9.10138927185203,8.13261394319551,8.87704130100526,3431383.83242067,0.0,1.0
2008-11-20,15.22,16.84,15.17,15.85,2393400,7.76040026429064,8.5864087024083,7.73490617669441,8.08162576800306,4694029.52932992,0.0,1.0
2008-11-21,15.77,15.88,14.4,15.11,2286700,8.0408352278491,8.0969222205608,7.34229722771256,7.70431327157895,4484765.32327181,0.0,1.0
2008-11-24,17.0,17.1,15.84,16.3,2158700,8.66798978271622,8.71897795790867,8.07652695048382,8.31107255636908,4233726.72556384,0.0,1.0
2008-11-25,16.93,17.4099,16.36,17.2,2161700,8.6322980600815,8.87699031283007,8.34166546148455,8.76996613310112,4239610.44269763,0.0,1.0
2008-11-26,17.02,17.18,16.56,16.8,1314000,9.06059873169807,9.14577474797725,8.81571768489542,8.9434817093142,2468300.45808779,0.75,1.0
2008-11-28,17.03,17.1,16.46,17.05,661100,9.06592223271552,9.10318673983766,8.76248267472093,9.07656923475042,1241851.92758131,0.0,1.0
2008-12-01,15.53,17.192,15.4,16.68,1765800,8.26739708009818,9.15216294919819,8.19819156687135,8.87959969710481,3316990.06764948,0.0,1.0
2008-12-02,16.48,16.48,15.62,16.0,1111000,8.77312967675583,8.77312967675583,8.31530858925522,8.51760162791828,2086972.45733298,0.0,1.0
2008-12-03,16.94,16.97,15.96,16.03,1161100,9.01801072355848,9.03398122661083,8.49630762384849,8.53357213097063,2181083.45653404,0.0,1.0
2008-12-04,16.79,17.43,16.18,16.26,1893400,8.93815820829674,9.27886227341348,8.61342464623236,8.65601265437195,3556681.95383822,0.0,1.0
2008-12-05,17.47,17.57,16.01,16.5,1242200,9.30015627748327,9.35339128765776,8.52292512893573,8.78377667879073,2333426.81053018,0.0,1.0
2008-12-08,18.47,18.75,17.88,17.99,1513200,9.83250637922817,9.98156440771674,9.51841981919868,9.57697833039062,2842490.29922256,0.0,1.0
2008-12-09,18.93,20.18,18.16,18.16,1410700,10.0773874260308,10.7428250532119,9.66747784768725,9.66747784768725,2649947.83578725,0.0,1.0
2008-12-10,20.03,20.56,19.2001,19.5,1444300,10.6629725379502,10.945118091875,10.2211751885121,10.3808269840254,2713064.19453287,0.0,1.0
2008-12-11,18.99,20.22,18.53,19.18,1411300,10.1093284321355,10.7641190572817,9.86444738533286,10.210474951467,2651074.91362199,0.0,1.0
2008-12-12,19.59,20.01,18.25,19.83,1021500,10.4287384931824,10.6523255359153,9.71538935684429,10.5565025176012,1918850.01365045,0.0,1.0
2008-12-15,19.01,20.0,18.27,19.75,1708400,10.1199754341704,10.6470020348979,9.72603635887919,10.5139145094616,3209166.28812571,0.0,1.0
2008-12-16,20.57,20.72,19.0,19.23,2227800,10.9504415928924,11.0302941081542,10.114651933153,10.2370924565543,4184840.00040183,0.0,1.0
2008-12-17,20.0,20.24,19.1,20.05,1430800,10.6470020348979,10.7747660593166,10.1678869433274,10.6736195399851,2687704.94325114,0.0,1.0
2008-12-18,18.8,20.19,18.42,20.18,1539900,10.008181912804,10.7481485542294,9.80588887414092,10.7428250532119,2892645.26286863,0.0,1.0
2008-12-19,19.45,19.72,18.23,19.53,2247700,10.3542094789382,10.4979440064093,9.70474235480939,10.3967974870778,4222221.41525411,0.0,1.0
2008-12-22,19.75,19.84,18.84,19.61,1888800,10.5139145094616,10.5618260186187,10.0294759168738,10.4393854952173,3548041.02377187,0.0,1.0
2008-12-23,19.19,19.88,19.02,19.558,818500,10.2157984524845,10.5831200226885,10.1252989351879,10.4117032899266,1537522.01289563,0.0,1.0
2008-12-24,19.43,19.98,18.92,19.29,733500,10.3435624769033,10.636355032863,10.0720639250134,10.269033462659,1377852.65297366,0.0,1.0
2008-12-26,19.39,19.91,19.21,19.9,506200,10.3222684728335,10.5990905257408,10.2264454545194,10.5937670247234,950877.999911747,0.0,1.0
2008-12-29,18.63,19.6,18.35,19.5,1007600,9.91768239550735,10.4340619941999,9.76862436701878,10.3808269840254,1892739.37714555,0.0,1.0
2008-12-30,19.69,19.8,18.58,18.71,1577700,10.4819735033569,10.5405320145489,9.8910648904201,9.96027040364694,2963651.16645747,0.0,1.0
2008-12-31,19.17,19.85,19.02,19.02,1308600,10.2051514504496,10.5671495196361,10.1252989351879,10.1252989351879,2458156.7575751,0.0,1.0
2009-01-02,21.77,22.0,19.0,19.0,1884800,11.5892617149863,11.7117022383876,10.114651933153,10.114651933153,3540527.17154024,0.0,1.0
2009-01-05,22.0,22.04,20.75,20.83,1897500,11.7117022383876,11.7329962424574,11.0462646112065,11.0888526193461,3564383.65237564,0.0,1.0
2009-01-06,21.09,21.25,19.7,20.5,3074400,11.2272636457998,11.312439662079,10.4872970043744,10.9131770857703,5775146.82522457,0.0,1.0
2009-01-07,21.03,21.09,20.2,20.61,1432700,11.1953226396951,11.2272636457998,10.7534720552468,10.9717355969622,2691274.02306117,0.0,1.0
2009-01-08,21.03,21.35,20.17,21.0,1206500,11.1953226396951,11.3656746722535,10.7375015521945,11.1793521366427,2266365.67936295,0.0,1.0
2009-01-09,20.37,21.31,20.2,21.05,995400,10.8439715725435,11.3443806681837,10.7534720552468,11.20596964173,1869822.1278391,0.0,1.0
2009-01-12,18.27,20.3,17.9,20.29,2642700,9.72603635887919,10.8067070654213,9.52906682123358,10.8013835644039,4964214.32312679,0.0,1.0
2009-01-13,18.87,19.0,18.106,18.106,1866400,10.0454464199261,10.114651933153,9.63873094219302,9.63873094219302,3505963.45127478,0.0,1.0
2009-01-14,17.63,18.87,17.4,18.6,1561200,9.38533229376245,10.0454464199261,9.26289177036113,9.901711892455,2932656.52600202,0.0,1.0
2009-01-15,17.79,18.12,16.84,17.58,1341100,9.47050831004164,9.64618384361745,8.96477571338399,9.35871478867521,2519206.80695703,0.0,1.0
2009-01-16,17.88,18.35,17.26,18.11,1398600,9.51841981919868,9.76862436701878,9.18836275611685,9.6408603426,2627218.43278659,0.0,1.0
2009-01-20,16.6,17.63,16.43,17.35,1950000,8.83701168896522,9.38533229376245,8.74651217166858,9.23627426527389,3663002.96291567,0.0,1.0
2009-01-21,17.75,17.83,16.62,16.75,1580900,9.44921430597184,9.49180231411143,8.84765869100011,8.91686420422695,2969662.24824276,0.0,1.0
2009-01-22,17.27,17.59,16.79,17.53,1258200,9.19368625713429,9.36403828969266,8.93815820829674,9.33209728358797,2363482.21945667,0.0,1.0
2009-01-23,17.71,18.28,16.96,17.18,1418500,9.42792030190205,9.73135985989664,9.02865772559338,9.14577474797725,2664599.84763891,0.0,1.0
2009-01-26,17.9,18.53,17.62,18.24,1249400,9.52906682123358,9.86444738533286,9.38000879274501,9.71006585582684,2346951.7445471,0.0,1.0
2009-01-27,18.26,18.36,17.76,18.0,1170800,9.72071285786174,9.77394786803623,9.45453780698929,9.58230183140807,2199304.54819573,0.0,1.0
2009-01-28,19.37,19.78,18.41,18.49,2053100,10.3116214707986,10.529885012514,9.80056537312347,9.84315338126306,3856672.50418571,0.0,1.0
2009-01-29,18.42,19.43,18.13,19.04,1097400,9.80588887414092,10.3435624769033,9.6515073446349,10.1359459372228,2061425.35974547,0.0,1.0
2009-01-30,17.53,18.69,17.39,18.54,1248900,9.33209728358797,9.94962340161204,9.25756826934368,9.86977088635031,2346012.51301814,0.0,1.0
2009-02-02,17.12,17.62,16.77,17.25,1275900,9.11383374187256,9.38000879274501,8.92751120626185,9.1830392550994,2396731.01558159,0.0,1.0
2009-02-03,17.19,17.38,16.63,17.12,1561100,9.1510982489947,9.25224476832623,8.85298219201756,9.11383374187256,2932468.67969623,0.0,1.0
2009-02-04,17.44,17.78,17.3,17.3,1451300,9.28418577443093,9.46518480902419,9.20965676018664,9.20965676018664,2726213.43593821,0.0,1.0
2009-02-05,17.44,18.0,16.7,17.15,1917500,9.28418577443093,9.58230183140807,8.89024669913971,9.12980424492491,3601952.91353374,0.0,1.0
2009-02-06,17.55,17.79,17.3,17.35,1732600,9.34274428562287,9.47050831004164,9.20965676018664,9.23627426527389,3254625.09412702,0.0,1.0
2009-02-09,17.78,18.16,17.5,17.5,2666600,9.46518480902419,9.66747784768725,9.31612678053562,9.31612678053562,5009109.59021073,0.0,1.0
2009-02-10,17.06,18.0,16.85,17.97,1744200,9.08189273576787,9.58230183140807,8.97009921440144,9.56633132835572,3276415.26559872,0.0,1.0
2009-02-11,16.95,17.41,16.68,17.18,1435700,9.02333422457593,9.26821527137858,8.87959969710481,9.14577474797725,2696909.41223489,0.0,1.0
2009-02-12,17.65,17.7,16.93,17.52,1932200,9.39597929579735,9.4225968008846,9.01268722254103,9.32677378257052,3629566.32048495,0.0,1.0
2009-02-13,17.2,17.91,17.14,17.68,1509400,9.15642175001215,9.53439032225103,9.12448074390746,9.4119497988497,2835352.13960252,0.0,1.0
2009-02-17,16.3,16.9,15.93,16.88,1718000,8.67730665844175,8.99671671948868,8.48033712079614,8.98606971745379,3227199.5334816,0.0,1.0
2009-02-18,16.29,16.66,15.825,16.3,2085900,8.6719831574243,8.86895269506991,8.42444036011292,8.67730665844175,3918286.09248502,0.0,1.0
2009-02-19,15.92,16.66,15.82,16.41,1341900,8.47501361977869,8.86895269506991,8.4217786096042,8.73586516963369,2520709.57740335,0.0,1.0
2009-02-20,15.17,15.9,15.02,15.7,2840400,8.07575104347002,8.46436661774379,7.99589852820829,8.35789659739481,5335586.4696747,0.0,1.0
2009-02-23,16.28,17.68,15.81,15.81,6419400,8.66665965640685,9.4119497988497,8.41645510858675,8.41645510858675,12058605.7539184,0.0,1.0
2009-02-24,17.07,17.28,16.26,16.4009,3710000,9.08721623678532,9.19900975815174,8.65601265437195,8.73102078370781,6969097.9448293,0.0,1.0
2009-02-25,17.09,17.49,16.7,17.28,2548400,9.09786323882021,9.31080327951817,8.89024669913971,9.19900975815174,4787075.25676631,0.0,1.0
2009-02-26,17.1,17.55,16.97,17.13,2534700,9.10318673983766,9.34274428562287,9.03398122661083,9.11915724289001,4761340.312873,0.0,1.0
2009-02-27,17.12,17.53,16.81,17.0,2793300,9.11383374187256,9.33209728358797,8.94880521033164,9.04995172966317,5247110.85964736,0.0,1.0
2009-03-02,16.19,17.17,16.1,16.72,2479400,8.61874814724981,9.14045124695981,8.57083663809277,8.9008937011746,4657461.30577083,0.0,1.0
2009-03-03,16.49,16.93,16.22,16.4,2367300,8.77845317777328,9.01268722254103,8.63471865030216,8.73054166861624,4446885.59697962,0.0,1.0
2009-03-04,17.02,17.375,16.51,16.51,2893300,9.06059873169807,9.24958301781751,8.78910017980818,8.78910017980818,5434957.1654379,0.0,1.0
2009-03-05,16.67,16.93,16.42,16.75,2060200,8.87427619608736,9.01268722254103,8.74118867065114,8.91686420422695,3870009.59189685,0.0,1.0
2009-03-06,16.88,17.03,16.48,16.75,2674500,8.98606971745379,9.06592223271552,8.77312967675583,8.91686420422695,5023949.44836818,0.0,1.0
2009-03-09,16.78,17.32,16.71,16.74,1875100,8.9328347072793,9.22030376222154,8.89557020015716,8.9115407032095,3522306.07987855,0.0,1.0
2009-03-10,18.06,18.095,17.06,17.07,3437500,9.61424283751276,9.63287509107383,9.08189273576787,9.08721623678532,6457216.76155006,0.0,1.0
2009-03-11,18.86,19.01,17.68,18.07,3069300,10.0401229189087,10.1199754341704,9.4119497988497,9.61956633853021,5765566.66362925,0.0,1.0
2009-03-12,20.14,20.17,18.5428,18.5428,2752600,10.7215310491421,10.7375015521945,9.87126146663519,9.87126146663519,5170657.41319062,0.0,1.0
2009-03-13,19.78,20.39,19.4,19.76,2227800,10.529885012514,10.8546185745784,10.3275919738509,10.5192380104791,4184840.0004018,0.0,1.0
2009-03-16,19.72,20.46,19.3,19.75,2133700,10.4979440064093,10.8918830817005,10.2743569636764,10.5139145094616,4008076.6266529,0.0,1.0
2009-03-17,20.44,20.45,19.065,19.36,2097100,10.8812360796656,10.8865595806831,10.1492546897664,10.3062979697811,3939324.87873357,0.0,1.0
2009-03-18,20.77,20.77,19.84,20.32,2861800,11.0569116132414,11.0569116132414,10.5618260186187,10.8173540674562,5375785.57911389,0.0,1.0
2009-03-19,20.96,21.0,20.56,20.8,2307400,11.1580581325729,11.1793521366427,10.945118091875,11.0728821162938,4334365.6598111,0.0,1.0
2009-03-20,20.05,21.3,19.89,21.25,2265900,10.6736195399851,11.3390571671662,10.5884435237059,11.312439662079,4256409.44290801,0.0,1.0
2009-03-23,21.82,21.82,20.617,20.73,2646300,11.6158792200736,11.6158792200736,10.9754620476744,11.0356176091716,4970976.79013523,0.0,1.0
2009-03-24,21.43,22.0,21.19,21.87,2238700,11.408262680393,11.7117022383876,11.2804986559743,11.6424967251608,4205315.247733,0.0,1.0
2009-03-25,21.94,22.41,21.0,21.61,2793400,11.6797612322829,11.929965780103,11.1793521366427,11.5040856987071,5247298.70595316,0.0,1.0
2009-03-26,23.48,23.5,22.04,22.29,3916500,12.4995803889701,12.510227391005,11.7329962424574,11.8660837678937,7357000.56628677,0.0,1.0
2009-03-27,22.49,23.33,22.44,23.03,2218900,11.9725537882426,12.4197278737083,11.9459362831554,12.2600228431849,4168121.67918646,0.0,1.0
2009-03-30,21.02,22.45,20.67,22.4,2478600,11.1899991386776,11.9512597841728,11.0036766030669,11.9246422790856,4655958.53532452,0.0,1.0
2009-03-31,21.21,21.8,21.01,21.26,1611700,11.2911456580092,11.6052322180387,11.1846756376602,11.3177631630964,3027518.91042624,0.0,1.0
2009-04-01,22.07,22.18,20.66,21.44,1472500,11.7489667455098,11.8075252567017,10.9983531020495,11.4135861814105,2766036.8527658,0.0,1.0
2009-04-02,23.02,23.48,22.09,22.5,1973200,12.2546993421674,12.4995803889701,11.7596137475447,11.9778772892601,3706583.30585909,0.0,1.0
2009-04-03,23.1,23.422,22.58,23.1,940000,12.297287350307,12.4687040830689,12.0204652973997,12.297287350307,1765755.27443115,0.0,1.0
2009-04-06,22.12,23.23,21.53,22.8,2418200,11.775584250597,12.3664928635339,11.4614976905675,12.1375823197836,4542499.36662702,0.0,1.0
2009-04-07,21.27,21.79,21.12,21.56,1301600,11.3230866641139,11.5999087170212,11.2432341488521,11.4774681936199,2445007.51616975,0.0,1.0
2009-04-08,21.39,21.44,20.56,20.56,1760500,11.3869686763233,11.4135861814105,10.945118091875,10.945118091875,3307034.21344257,0.0,1.0
2009-04-09,22.21,22.53,21.25,21.25,2046000,11.8234957597541,11.9938477923124,11.312439662079,11.312439662079,3843335.41647458,0.0,1.0
2009-04-13,21.87,22.21,21.61,22.14,1933000,11.6424967251608,11.8234957597541,11.5040856987071,11.7862312526319,3631069.09093128,0.0,1.0
2009-04-14,22.01,22.3,21.51,21.79,1838700,11.7170257394051,11.8714072689111,11.4508506885326,11.5999087170212,3453930.02457079,0.0,1.0
2009-04-15,21.67,22.06,21.4,21.93,1763700,11.5360267048118,11.7436432444923,11.3922921773407,11.6744377312655,3313045.29522789,0.0,1.0
2009-04-16,22.12,22.39,21.69,22.0,2838200,11.775584250597,11.9193187780681,11.5466737068467,11.7117022383876,5331453.85094732,0.0,1.0
2009-04-17,22.0,22.255,21.79,21.99,2619500,11.7117022383876,11.8474515143326,11.5999087170212,11.7063787373702,4920633.9801834,0.0,1.0
2009-04-20,21.39,22.01,21.04,22.01,1853100,11.3869686763233,11.7170257394051,11.2006461407125,11.7170257394051,3480979.89260462,0.0,1.0
2009-04-21,21.86,21.98,20.95,21.27,2028400,11.6371732241434,11.7010552363527,11.1527346315555,11.3230866641139,3810274.46665544,0.0,1.0
2009-04-22,22.1,22.59,21.16,21.3,3198000,11.7649372485621,12.0257887984171,11.2645281529219,11.3390571671662,6007324.85918171,0.0,1.0
2009-04-23,22.16,22.39,21.34,21.67,1830500,11.7968782546668,11.9193187780681,11.360351171236,11.5360267048118,3438526.62749597,0.0,1.0
2009-04-24,23.66,23.98,22.1,22.31,3934800,12.5954034072842,12.7657554398425,11.7649372485621,11.8767307699286,7391376.44024643,0.0,1.0
2009-04-27,23.41,23.53,23.09,23.43,2741000,12.4623158818479,12.5261978940573,12.2919638492896,12.4729628838828,5148867.24171891,0.0,1.0
2009-04-28,22.8,23.5,22.66,23.09,1660600,12.1375823197836,12.510227391005,12.0630533055393,12.2919638492896,3119375.75395781,0.0,1.0
2009-04-29,24.18,24.52,23.02,23.04,2508900,12.8722254601915,13.0532244947848,12.2546993421674,12.2653463442023,4712875.96597904,0.0,1.0
2009-04-30,25.19,25.95,24.76,24.76,2796600,13.4098990629538,13.81448514028,13.1809885192035,13.1809885192035,5253309.78773846,0.0,1.0
2009-05-01,25.45,25.82,24.91,25.17,2003800,13.5483100894075,13.7452796270531,13.2608410344653,13.3992520609189,3764064.27543099,0.0,1.0
2009-05-04,25.99,26.29,25.46,25.61,1943600,13.8357791443498,13.9954841748732,13.553633590425,13.6334861056867,3650980.79934506,0.0,1.0
2009-05-05,25.66,26.09,25.3,26.05,2963800,13.6601036107739,13.8890141545242,13.4684575741458,13.8677201504545,5567388.81102026,0.0,1.0
2009-05-06,21.83,23.86,21.31,23.86,9867400,11.621202721091,12.7018734276331,11.3443806681837,12.7018734276331,18535546.3775765,0.0,1.0
2009-05-07,21.84,22.47,21.52,22.07,3553500,11.6265262221085,11.9619067862077,11.4561741895501,11.7489667455098,6675118.47626707,0.0,1.0
2009-05-08,22.48,22.6,21.8,22.07,2703000,11.9672302872252,12.0311122994346,11.6052322180387,11.7489667455098,5077485.64551848,0.0,1.0
2009-05-11,22.26,22.62,21.99,22.03,2097100,11.8501132648413,12.0417593014695,11.7063787373702,11.72767274144,3939324.87873357,0.0,1.0
2009-05-12,21.27,22.62,21.23,22.62,3251000,11.3230866641139,12.0417593014695,11.3017926600441,12.0417593014695,6106883.40125067,0.0,1.0
2009-05-13,20.05,21.18,20.03,21.01,3605300,10.6736195399851,11.2751751549568,10.6629725379502,11.1846756376602,6772422.86266659,0.0,1.0
2009-05-14,20.74,20.96,20.0894,20.3,1860500,11.0409411101891,11.1580581325729,10.6945941339938,10.8067070654213,3494880.51923312,0.0,1.0
2009-05-15,20.74,20.92,20.36,20.64,1319500,11.0409411101891,11.1367641285032,10.838648071526,10.9877061000146,2478632.00490626,0.0,1.0
2009-05-18,20.29,20.84,20.08,20.84,2363400,10.8013835644039,11.0941761203636,10.6895900430374,11.0941761203636,4439559.59105378,0.0,1.0
2009-05-19,20.14,20.5,19.91,19.98,3768800,10.7215310491421,10.9131770857703,10.5990905257408,10.636355032863,7079551.57263417,0.0,1.0
2009-05-20,20.19,20.55,19.936,20.1,2023200,10.7481485542294,10.9397945908575,10.6129316283862,10.7002370450723,3800506.45875434,0.0,1.0
2009-05-21,19.84,20.21,19.6,20.0,2521300,10.5618260186187,10.7587955562643,10.4340619941999,10.6470020348979,4736168.90789705,0.0,1.0
2009-05-22,19.74,20.18,19.581,20.13,1212400,10.5085910084442,10.7428250532119,10.4239473422667,10.7162075481247,2277448.61140459,0.0,1.0
2009-05-26,20.86,20.88,19.4,19.41,2351200,11.1048231223985,11.1154701244334,10.3275919738509,10.3329154748684,4416642.34174733,0.0,1.0
2009-05-27,20.36,20.89,20.27,20.87,2476800,10.838648071526,11.1207936254508,10.790736562369,11.1101466234159,4652577.30182028,0.0,1.0
2009-05-28,20.58,20.64,19.898,20.55,1422600,10.9557650939099,10.9877061000146,10.5927023245199,10.9397945908575,2672301.54617632,0.0,1.0
2009-05-29,20.86,20.88,20.34,20.34,1480500,11.1048231223985,11.1154701244334,10.8280010694911,10.8280010694911,2781064.55722904,0.0,1.0
2009-06-01,21.7,22.05,21.05,21.2,1836800,11.5519972078642,11.7383197434749,11.20596964173,11.2858221569917,3450360.94476076,0.0,1.0
2009-06-02,22.95,23.08,21.77,21.85,2902600,12.2174348350453,12.2866403482721,11.5892617149863,11.6318497231259,5452426.87187642,0.0,1.0
2009-06-03,22.17,23.08,21.98,23.08,1695400,11.8022017556843,12.2866403482721,11.7010552363527,12.2866403482721,3184746.26837293,0.0,1.0
2009-06-04,23.29,23.67,22.3,22.31,2895200,12.3984338696385,12.6007269083016,11.8714072689111,11.8767307699286,5438526.24524794,0.0,1.0
2009-06-05,23.09,23.57,22.67,23.57,1914300,12.2919638492896,12.5474918981271,12.0683768065567,12.5474918981271,3595941.83174844,0.0,1.0
2009-06-08,22.76,22.99,22.3999,22.84,2511000,12.1162883157138,12.2387288391151,11.9245890440754,12.1588763238533,4716820.73840062,0.0,1.0
2009-06-09,23.73,23.86,22.7,22.87,1754700,12.6326679144063,12.7018734276331,12.0843473096091,12.1748468269057,3296139.12770673,0.0,1.0
2009-06-10,23.57,24.13,23.1,23.98,1397900,12.5474918981271,12.8456079551043,12.297287350307,12.7657554398425,2625903.50864606,0.0,1.0
2009-06-11,23.25,23.6599,22.74,23.0,2401900,12.3771398655688,12.595350172274,12.1056413136789,12.2440523401325,4511880.41878314,0.0,1.0
2009-06-12,22.94,23.18,22.45,23.05,1456500,12.2121113340278,12.3398753584466,11.9512597841728,12.2706698452198,2735981.44383933,0.0,1.0
2009-06-15,22.02,22.69,21.61,22.63,2087000,11.7223492404225,12.0790238085916,11.5040856987071,12.0470828024869,3920352.40184873,0.0,1.0
2009-06-16,21.81,22.67,21.78,22.19,2411300,11.6105557190561,12.0683768065567,11.5945852160038,11.8128487577192,4529537.97152747,0.0,1.0
2009-06-17,22.14,22.44,21.625,21.91,1526700,11.7862312526319,11.9459362831554,11.5120709502333,11.6637907292306,2867849.55050429,0.0,1.0
2009-06-18,21.46,21.98,21.32,21.98,2345000,11.4242331834454,11.7010552363527,11.3497041692011,11.7010552363527,4404995.87078833,0.0,1.0
2009-06-19,22.27,22.53,21.66,21.84,2805300,11.8554367658588,11.9938477923124,11.5307032037944,11.6265262221085,5269652.4163422,0.0,1.0
2009-06-22,21.78,22.1,21.51,22.08,2064100,11.5945852160038,11.7649372485621,11.4508506885326,11.7542902465272,3877335.59782267,0.0,1.0
2009-06-23,21.9,22.3,21.66,21.77,1823200,11.6584672282131,11.8714072689111,11.5307032037944,11.5892617149863,3424813.84717327,0.0,1.0
2009-06-24,22.28,22.47,21.6,21.6,2276700,11.8607602668762,11.9619067862077,11.4987621976897,11.4987621976897,4276696.84393339,0.0,1.0
2009-06-25,22.67,22.86,20.8925,20.99,4648400,12.0683768065567,12.1695233258882,11.1221245007052,11.1740286356253,8731847.67836781,0.0,1.0
2009-06-26,23.64,23.8,22.43,22.5,3639600,12.5847564052493,12.6699324215284,11.9406127821379,11.9778772892601,6836854.14555273,0.0,1.0
2009-06-29,24.16,24.21,23.44,23.65,2800100,12.8615784581566,12.8881959632438,12.4782863849003,12.5900799062667,5259884.40844111,0.0,1.0
2009-06-30,23.82,24.49,23.48,23.99,2956800,12.6805794235633,13.0372539917324,12.4995803889701,12.77107894086,5554239.56961492,0.0,1.0
2009-07-01,24.05,24.45,23.56,24.0,2189200,12.8030199469647,13.0159599876626,12.5421683971097,12.7764024418774,4112331.32636665,0.0,1.0
2009-07-02,23.72,24.05,23.3609,23.9,1944700,12.6273444133889,12.8030199469647,12.4361774918523,12.7231674317029,3653047.10870876,0.0,1.0
2009-07-06,23.32,23.86,23.07,23.56,2423200,12.4144043726909,12.7018734276331,12.2813168472547,12.5421683971097,4551891.68191654,0.0,1.0
2009-07-07,22.67,23.4,22.63,23.36,2390800,12.0683768065567,12.4569923808305,12.0470828024869,12.4356983767607,4491029.47884041,0.0,1.0
2009-07-08,22.89,22.94,22.2,22.6,3704200,12.1854938289406,12.2121113340278,11.8181722587366,12.0311122994346,6958202.85909344,0.0,1.0
2009-07-09,22.74,23.03,22.4,22.87,1928000,12.1056413136789,12.2600228431849,11.9246422790856,12.1748468269057,3621676.77564174,0.0,1.0
2009-07-10,23.09,23.13,22.36,22.7,1568600,12.2919638492896,12.3132578533594,11.9033482750158,12.0843473096091,2946557.15263052,0.0,1.0
2009-07-13,23.14,23.15,22.35,23.11,1576800,12.3185813543768,12.3239048553943,11.8980247739983,12.3026108513245,2961960.54970535,0.0,1.0
2009-07-14,22.95,23.22,22.61,23.01,1765200,12.2174348350453,12.3611693625164,12.036435800452,12.24937584115,3315862.98981474,0.0,1.0
2009-07-15,23.65,23.7,22.95,22.95,3321600,12.5900799062667,12.616697411354,12.2174348350453,12.2174348350453,6239502.89313882,0.0,1.0
2009-07-16,24.77,24.9,23.6,23.62,2744400,13.186312020221,13.2555175334478,12.5634624011795,12.5741094032144,5155254.01611577,0.0,1.0
2009-07-17,24.6,24.88,24.4,24.4,1786200,13.0958125029244,13.2448705314129,12.9893424825754,12.9893424825754,3355310.71403074,0.0,1.0
2009-07-20,24.7,25.0,24.32,24.64,1645300,13.1490475130988,13.3087525436223,12.9467544744358,13.1171065069942,3090635.26917188,0.0,1.0
2009-07-21,24.62,24.91,24.185,24.78,1360600,13.1064595049593,13.2608410344653,12.8748872107002,13.1916355212384,2555836.83658618,0.0,1.0
2009-07-22,26.39,26.75,24.63,24.63,4383700,14.0487191850477,14.2403652216759,13.1117830059767,13.1117830059767,8234618.50694023,0.0,1.0
2009-07-23,27.71,27.94,26.082,26.35,3863600,14.751421319351,14.8738618427523,13.8847553537103,14.0274251809779,7257629.87052357,0.0,1.0
2009-07-24,27.65,27.68,26.64,27.28,1861400,14.7194803132463,14.7354508162986,14.1818067104839,14.5225107756007,3496571.13598524,0.0,1.0
2009-07-27,27.42,27.8,26.96,27.5,1681400,14.597039789845,14.799332828508,14.3521587430423,14.6396277979845,3158447.78556225,0.0,1.0
2009-07-28,27.21,27.4,26.59,27.17,1532500,14.4852462684785,14.5863927878101,14.1551892053967,14.4639522644087,2878744.63624014,0.0,1.0
2009-07-29,26.93,27.48,26.74,27.39,1505700,14.33618823999,14.6289807959496,14.2350417206584,14.5810692867926,2828401.82628826,0.0,1.0
2009-07-30,27.22,28.48,27.11,27.36,2818400,14.490569769496,15.1613308976945,14.432011258304,14.5650987837403,5294260.28240077,0.0,1.0
2009-07-31,27.66,27.97,27.3096,27.51,1389500,14.7248038142637,14.8898323458046,14.5382683386123,14.644951299002,2610124.41895966,0.0,1.0
2009-08-03,27.98,28.14,27.41,27.85,1943500,14.8951558468221,14.9803318631013,14.5917162888275,14.8259503335953,3650792.95303928,0.0,1.0
2009-08-04,27.18,28.27,27.06,27.88,2987000,14.4692757654262,15.0495373763281,14.4053937532168,14.8419208366476,5610969.15396364,0.0,1.0
2009-08-05,33.66,33.9,31.25,32.31,14888500,17.9189044247331,18.0466684491519,16.6359406795279,17.2002317873775,27967497.2376256,0.0,1.0
2009-08-06,31.64,33.27,30.9,32.9,6000900,16.8435572192084,17.7112878850526,16.4496181439172,17.514318347407,11272468.9641849,0.0,1.0
2009-08-07,32.31,32.46,31.65,31.93,2227800,17.2002317873775,17.2800843026392,16.8488807202258,16.9979387487144,4184840.00040181,0.0,1.0
2009-08-10,32.89,32.95,32.25,32.34,2618600,17.5089948463895,17.5409358524942,17.1682907812728,17.2162022904298,4918943.36343127,0.0,1.0
2009-08-11,32.45,33.036,32.15,32.81,3025900,17.2747608016218,17.5867179612443,17.1150557710983,17.4664068382499,5684041.36691616,0.0,1.0
2009-08-12,31.27,31.91,30.63,30.955,4188800,16.6465876815628,16.9872917466795,16.3058836164461,16.4788973995131,7868506.05695444,0.0,1.0
2009-08-13,30.76,31.65,30.76,31.47,3238900,16.3750891296729,16.8488807202258,16.3750891296729,16.7530577019118,6084153.99825003,0.0,1.0
2009-08-14,28.72,30.72,28.48,30.53,6410200,15.2890949221133,16.3537951256031,15.1613308976945,16.2526486062716,12041323.8937857,0.0,1.0
2009-08-17,27.95,28.45,27.7185,28.4,3545600,14.8791853437697,15.1453603946422,14.7559462952158,15.1187428895549,6660278.61810966,0.0,1.0
2009-08-18,29.04,29.08,27.97,28.25,3602800,15.4594469546717,15.4807409587415,14.8898323458046,15.0388903742932,6767726.70502183,0.0,1.0
2009-08-19,29.25,29.45,28.27,28.73,2854600,15.5712404760381,15.6777104963871,15.0495373763281,15.2944184231308,5362260.64509696,0.0,1.0
2009-08-20,29.47,29.58,28.89,29.2,1587000,15.688357498422,15.7469160096139,15.3795944394099,15.5446229709509,2981120.87289598,0.0,1.0
2009-08-21,29.78,29.9,29.2,29.85,2088900,15.8533860299629,15.9172680421723,15.5446229709509,15.890650537085,3923921.48165874,0.0,1.0
2009-08-24,29.88,30.3054,29.41,30.11,2102200,15.9066210401374,16.1330827734197,15.6564164923173,16.0290615635387,3948905.04032888,0.0,1.0
2009-08-25,30.45,30.75,29.87,29.87,1979400,16.210060598132,16.3697656286554,15.9012975391199,15.9012975391199,3718229.77681809,0.0,1.0
2009-08-26,31.84,32.75,30.79,30.94,6446200,16.9500272395574,17.4344658321452,16.3910596327252,16.470912147987,12108948.5638702,0.0,1.0
2009-08-27,32.24,32.29,31.29,32.0,2406500,17.1629672802553,17.1895847853426,16.6572346835977,17.0352032558366,4520521.34884953,0.0,1.0
2009-08-28,32.32,32.71,31.74,32.38,2025400,17.2055552883949,17.4131718280754,16.8967922293829,17.2374962944996,3804639.07748175,0.0,1.0
2009-08-31,32.87,32.8727,31.86,32.23,2654200,17.4983478443546,17.4997851896293,16.9606742415923,17.1576437792379,4985816.64829271,0.0,1.0
2009-09-01,31.76,33.78,31.63,32.73,3725400,16.9074392314178,17.9827864369425,16.838233718191,17.4238188301103,6998026.27592104,0.0,1.0
2009-09-02,31.86,32.07,30.83,31.68,2879500,16.9606742415923,17.0724677629587,16.412353636795,16.8648512232782,5409034.3752388,0.0,1.0
2009-09-03,31.55,32.38,31.36,32.15,2121300,16.7956457100514,17.2374962944996,16.6944991907198,17.1150557710983,3984783.68473487,0.0,1.0
2009-09-04,32.86,32.97,31.16,31.43,5743200,17.4930243433372,17.5515828545291,16.5880291703709,16.731763697842,10788389.0341627,0.0,1.0
2009-09-08,33.91,34.36,33.15,33.26,3717800,18.0519919501693,18.2915494959545,17.6474058728432,17.7059643840351,6983749.95668097,0.0,1.0
2009-09-09,35.98,36.03,33.91,34.27,5428000,19.1539566607812,19.1805741658685,18.0519919501693,18.2436379867975,10196297.4783109,0.0,1.0
2009-09-10,36.06,36.75,35.7,35.98,3685400,19.1965446689208,19.5638662391248,19.0048986322927,19.1539566607812,6922887.75360484,0.0,1.0
2009-09-11,36.18,37.84,35.83,37.84,4741900,19.2604266811302,20.1441278500267,19.0741041455195,20.1441278500267,8907483.97428196,0.0,1.0
2009-09-14,36.81,36.85,35.37,36.0,3195700,19.5958072452295,19.6171012492993,18.8292230987168,19.1646036628161,6003004.39414852,0.0,1.0
2009-09-15,36.82,37.14,35.93,36.8,2146700,19.6011307462469,19.7714827788053,19.127339155694,19.590483744212,4032496.64640569,0.0,1.0
2009-09-16,37.23,37.7,36.86,37.5,2130800,19.8193942879623,20.0695988357825,19.6224247503167,19.9631288154335,4002629.08378499,0.0,1.0
2009-09-17,36.82,37.51,36.65,37.38,1767900,19.6011307462469,19.9684523164509,19.5106312289503,19.8992468032241,3320934.84007109,0.0,1.0
2009-09-18,36.66,37.48,36.11,37.14,2217900,19.5159547299678,19.9524818133986,19.2231621740081,19.7714827788053,4166243.21612854,0.0,1.0
2009-09-21,36.8,37.13,36.112,36.5,1386300,19.590483744212,19.7661592777879,19.2242268742116,19.4307787136886,2604113.33717436,0.0,1.0
2009-09-22,37.23,37.64,36.8,36.86,1684500,19.8193942879623,20.0376578296778,19.590483744212,19.6224247503167,3164271.02104178,0.0,1.0
2009-09-23,36.39,37.36,36.37,37.23,1508500,19.3722202024966,19.8885998011892,19.3615732004617,19.8193942879623,2833661.52285041,0.0,1.0
2009-09-24,35.17,36.65,35.08,36.51,1770200,18.7227530783679,19.5106312289503,18.6748415692108,19.436102214706,3325255.30510426,0.0,1.0
2009-09-25,35.27,35.49,34.72,35.0,1144800,18.7759880885424,18.8931051109262,18.4831955325827,18.6322535610712,2150464.50869018,0.0,1.0
2009-09-28,36.85,36.99,35.17,35.36,1608700,19.6171012492993,19.6916302635436,18.7227530783679,18.8238995976994,3021883.52125253,0.0,1.0
2009-09-29,37.57,37.68,36.68,36.94,2421900,20.0003933225556,20.0589518337475,19.5266017320027,19.6650127584563,4549449.67994127,0.0,1.0
2009-09-30,37.74,38.2,36.55,37.73,2630200,20.0908928398522,20.3357738866549,19.4573962187758,20.0855693388348,4940733.53490298,0.0,1.0
2009-10-01,36.04,37.85,35.84,37.61,2305500,19.1858976668859,20.1494513510442,19.079427646537,20.0216873266254,4330796.58000107,0.0,1.0
2009-10-02,34.99,35.48,34.5,35.34,2919600,18.6269300600538,18.8877816099088,18.3660785101988,18.8132525956645,5484360.74386081,0.0,1.0
2009-10-05,35.87,35.92,34.74,34.96,1370900,19.0953981495893,19.1220156546765,18.4938425346176,18.6109595570014,2575185.00608261,0.0,1.0
2009-10-06,36.81,37.09,35.9,35.98,2529700,19.5958072452295,19.7448652737181,19.1113686526416,19.1539566607812,4751947.99758347,0.0,1.0
2009-10-07,37.11,37.23,36.36,36.67,1928000,19.755512275753,19.8193942879623,19.3562496994443,19.5212782309852,3621676.77564174,0.0,1.0
2009-10-08,37.37,37.87,36.74,37.44,1891800,19.8939233022066,20.1600983530791,19.5585427381074,19.9311878093288,3553676.41294558,0.0,1.0
2009-10-09,37.64,37.7,36.72,37.33,869700,20.0376578296778,20.0695988357825,19.5478957360725,19.8726292981368,1633699.32146039,0.0,1.0
2009-10-12,38.43,38.78,37.65,37.68,1165500,20.4582144100562,20.6445369456669,20.0429813306952,20.0589518337475,2189348.69398883,0.0,1.0
2009-10-13,38.42,38.73,38.16,38.56,1411800,20.4528909090388,20.6179194405797,20.3144798825851,20.5274199232831,2652014.14515094,0.0,1.0
2009-10-14,39.58,39.65,38.71,38.76,2039200,21.0704170270628,21.107681534185,20.6072724385448,20.633889943632,3830561.86768085,0.0,1.0
2009-10-15,39.28,39.5,38.7,39.25,1137700,20.9107119965394,21.0278290189233,20.6019489375273,20.894741493487,2137127.42097905,0.0,1.0
2009-10-16,37.54,39.18,37.21,39.18,2745000,19.9844228195033,20.8574769863649,19.8087472859275,20.8574769863649,5156381.09395051,0.0,1.0
2009-10-19,38.84,38.955,37.41,37.54,2364000,20.6764779517716,20.7376982134723,19.9152173062764,19.9844228195033,4440686.66888854,0.0,1.0
2009-10-20,38.17,38.84,37.78,38.62,1218200,20.3198033836026,20.6764779517716,20.112186843922,20.5593609293878,2288343.69714044,0.0,1.0
2009-10-21,38.66,39.34,38.0,38.0,1999700,20.5806549334575,20.9426530026441,20.2293038663059,20.2293038663059,3756362.57689358,0.0,1.0
2009-10-22,38.98,39.25,38.35,38.84,1695100,20.7510069660159,20.894741493487,20.4156264019166,20.6764779517716,3184182.72945557,0.0,1.0
2009-10-23,37.92,39.24,37.82,39.07,2169600,20.1867158581663,20.8894179924696,20.1334808479918,20.798918475173,4075513.45043172,0.0,1.0
2009-10-26,38.34,39.03,38.09,38.13,2532900,20.4103029008992,20.7776244711032,20.277215375463,20.2985093795328,4757959.07936877,0.0,1.0
2009-10-27,37.78,38.92,37.44,38.42,1593600,20.112186843922,20.7190659599112,19.9311878093288,20.4528909090388,2993518.72907817,0.0,1.0
2009-10-28,31.59,36.07,30.85,36.02,11081500,16.8169397141212,19.2018681699383,16.4230006388299,19.175250664851,20816188.3761794,0.0,1.0
2009-10-29,30.85,31.92,30.25,30.51,6150300,16.4230006388299,16.992615247697,16.103590577783,16.2420016042367,11553111.345036,0.0,1.0
2009-10-30,30.26,30.77,29.63,30.44,4920600,16.1089140788004,16.3804126306903,15.7735335147012,16.2047370971145,9243165.32272969,0.0,1.0
2009-11-02,30.46,31.16,29.8,30.2,4022900,16.2153840991494,16.5880291703709,15.8640330319978,16.0769730726958,7556869.03564794,0.0,1.0
2009-11-03,31.41,31.55,30.12,30.2,3821900,16.7211166958071,16.7956457100514,16.0343850645562,16.0769730726958,7179297.96100891,0.0,1.0
2009-11-04,26.84,33.23,26.54,32.96,19752900,14.2882767308329,17.6899938809828,14.1285717003094,17.5462593535117,37105092.936501,0.0,1.0
2009-11-05,28.14,28.49,26.9,27.11,6540600,14.9803318631013,15.166654398712,14.3202177369376,14.432011258304,12286275.4765365,0.0,1.0
2009-11-06,28.43,28.53,27.74,27.83,3078500,15.1347133926073,15.1879484027818,14.7673918224033,14.8153033315604,5782848.52376199,0.0,1.0
2009-11-09,28.12,28.79,27.63,28.52,5337300,14.9696848610664,15.3263594292355,14.7088333112114,15.1826249017643,10025920.8789589,0.0,1.0
2009-11-10,28.83,29.09,28.1,28.12,3548400,15.3476534333053,15.4860644597589,14.9590378590315,14.9696848610664,6665538.31467176,0.0,1.0
2009-11-11,29.51,29.62,28.72,28.99,3084800,15.7096515024918,15.7682100136837,15.2890949221133,15.4328294495844,5794682.84102679,0.0,1.0
2009-11-12,29.91,29.96,29.23,29.85,3391300,15.9225915431897,15.949209048277,15.5605934740032,15.890650537085,6370431.76827484,0.0,1.0
2009-11-13,30.37,30.425,29.552,29.88,2610600,16.1674725899924,16.1967518455884,15.7320102067651,15.9066210401374,4903915.65896802,0.0,1.0
2009-11-16,31.8,31.95,30.46,30.5,3848900,16.9287332354876,17.0085857507493,16.2153840991494,16.2366781032192,7230016.46357237,0.0,1.0
2009-11-17,32.33,32.38,31.6,31.75,2953500,17.2108787894124,17.2374962944996,16.8222632151386,16.9021157304003,5548040.6415238,0.0,1.0
2009-11-18,32.48,32.49,31.85,32.23,2275800,17.2907313046741,17.2960548056916,16.9553507405748,17.1576437792379,4275006.22718128,0.0,1.0
2009-11-19,31.5,32.35,30.84,32.19,2874800,16.7690282049641,17.2215257914473,16.4176771378125,17.1363497751681,5400205.59886666,0.0,1.0
2009-11-20,30.86,31.51,30.49,30.98,1998700,16.4283241398474,16.7743517059816,16.2313546022018,16.4922061520568,3754484.11383566,0.0,1.0
2009-11-23,31.74,32.0,31.25,31.25,1779500,16.8967922293829,17.0352032558366,16.6359406795279,16.6359406795279,3342725.01154279,0.0,1.0
2009-11-24,31.62,31.99,31.16,31.59,1575600,16.8329102171735,17.0298797548191,16.5880291703709,16.8169397141212,2959706.39403586,0.0,1.0
2009-11-25,31.83,31.95,31.58,31.7,1142300,16.9447037385399,17.0085857507493,16.8116162131037,16.8754982253131,2145768.35104542,0.0,1.0
2009-11-27,31.01,31.12,30.05,30.8,871700,16.9074392314178,16.9674140239188,16.3840228605,16.7929419002795,1598788.3575988,0.75,1.0
2009-11-30,29.88,31.21,29.22,31.1,4077800,16.2913345448166,17.0164843086923,15.9314857898106,16.9565095161913,7479108.82713824,0.0,1.0
2009-12-01,29.62,30.15,29.46,30.02,3318100,16.1495759443597,16.4385453991373,16.0623398825401,16.3676660989088,6085740.10479361,0.0,1.0
2009-12-02,29.98,30.68,29.48,29.84,3107000,16.3458570834539,16.7275148539148,16.0732443902675,16.2695255293617,5698560.7744172,0.0,1.0
2009-12-03,30.4,30.64,30.1,30.1,2411600,16.5748517457304,16.7057058384599,16.4112841298186,16.4112841298186,4423124.93195512,0.0,1.0
2009-12-04,30.73,31.4,30.45,30.71,2311800,16.7547761232334,17.1200771321031,16.6021130150491,16.743871615506,4240081.36411256,0.0,1.0
2009-12-07,30.2,30.815,30.04,30.73,1438700,16.4658066684559,16.8011202810751,16.3785706066363,16.7547761232334,2638725.26107307,0.0,1.0
2009-12-08,30.03,30.37,29.48,30.0,1864500,16.3731183527725,16.5584949841393,16.0732443902675,16.3567615911813,3419686.69581619,0.0,1.0
2009-12-09,31.33,31.69,29.56,30.09,3334600,17.0819113550571,17.2781924941512,16.1168624211774,16.4058318759549,6116002.81891586,0.0,1.0
2009-12-10,30.71,31.4809,30.5371,31.44,1988100,16.743871615506,17.1641858658607,16.6496021462021,17.1418861475581,3646381.93615025,0.0,1.0
2009-12-11,30.45,30.86,29.41,30.86,2760300,16.6021130150491,16.8256554234619,16.0350786132215,16.8256554234619,5062676.95707235,0.0,1.0
2009-12-14,30.7,31.02,30.56,30.65,986000,16.7384193616422,16.9128914852815,16.6620878075501,16.7111580923236,1808426.43179124,0.0,1.0
2009-12-15,30.54,30.89,30.35,30.59,1532700,16.6511832998226,16.8420121850531,16.5475904764118,16.6784445691412,2811131.02637569,0.0,1.0
2009-12-16,30.9,31.0,30.53,30.65,1364500,16.8474644389168,16.9019869775541,16.6457310459589,16.7111580923236,2502634.75271718,0.0,1.0
2009-12-17,31.36,31.67,30.54,30.85,2178800,17.0982681166482,17.2672879864238,16.6511832998226,16.8202031695982,3996145.54724822,0.0,1.0
2009-12-18,31.14,31.85,30.84,31.44,2320700,16.9783185316462,17.3654285559709,16.8147509157344,17.1418861475581,4256404.88869972,0.0,1.0
2009-12-21,30.7,31.55,30.51,31.23,1689500,16.7384193616422,17.2018609400591,16.6348265382314,17.0273888164198,3098718.51573154,0.0,1.0
2009-12-22,30.26,31.16,30.14,30.75,1664900,16.4985201916383,16.9892230393737,16.4330931452735,16.7656806309609,3053599.56013105,0.0,1.0
2009-12-23,30.4,30.87,29.93,30.1,1896100,16.5748517457304,16.8311076773256,16.3185958141353,16.4112841298186,3477644.37862005,0.0,1.0
2009-12-24,30.98,30.98,30.33,30.6,517700,16.8910824698266,16.8910824698266,16.5366859686843,16.683896823005,949515.581884708,0.0,1.0
2009-12-28,30.9,31.14,30.71,30.91,888700,16.8474644389168,16.9783185316462,16.743871615506,16.8529166927805,1629968.12366417,0.0,1.0
2009-12-29,31.15,31.2,30.78,30.78,1027300,16.98377078551,17.0110320548286,16.7820373925521,16.7820373925521,1884174.92229121,0.0,1.0
2009-12-30,31.52,32.17,31.12,31.43,1884600,17.1855041784679,17.5399006796101,16.9674140239188,17.1364338936943,3456552.18392876,0.0,1.0
2009-12-31,30.7,31.75,30.58,31.62,1396300,16.7384193616422,17.3109060173336,16.6729923152775,17.2400267171051,2560959.25629828,0.0,1.0
2010-01-04,32.18,32.24,30.98,31.42,2098800,17.5453529334739,17.5780664566562,16.8910824698266,17.1309816398306,3849417.23635237,0.0,1.0
2010-01-05,32.26,32.63,31.74,32.16,1719300,17.5889709643837,17.7907043573416,17.3054537634699,17.5344484257464,3153374.81154023,0.0,1.0
2010-01-06,32.02,32.82,31.85,32.2,1283100,17.4581168716542,17.8942971807524,17.3654285559709,17.5562574412013,2353338.69638067,0.0,1.0
2010-01-07,32.17,32.285,30.85,31.76,2962600,17.5399006796101,17.602601599043,16.8202031695982,17.3163582711973,5433716.17325022,0.0,1.0
2010-01-08,33.79,34.17,32.81,33.12,3936100,18.4231658055339,18.6303514523556,17.8888449268887,18.0578647966642,7219216.30646398,0.0,1.0
2010-01-11,34.29,34.452,33.52,34.1,1997700,18.6957784987203,18.7841050113127,18.2759549512133,18.5921856753095,3663989.33345775,0.0,1.0
2010-01-12,33.81,34.35,33.46,33.91,2400900,18.4340703132614,18.7284920219026,18.2432414280309,18.4885928518987,4403500.02037279,0.0,1.0
2010-01-13,34.67,34.8,33.89,34.08,2221800,18.9029641455419,18.9738434457704,18.4776883441712,18.581281167582,4075012.01435473,0.0,1.0
2010-01-14,35.19,35.49,34.28,34.33,2645400,19.1864813464557,19.3500489623675,18.6903262448566,18.7175875141752,4851938.42054821,0.0,1.0
2010-01-15,35.13,35.43,34.66,35.34,2058000,19.1537678232734,19.3173354391852,18.8975118916782,19.2682651544116,3774585.79779549,0.0,1.0
2010-01-19,37.1,37.24,34.92,35.0,3470100,20.2278618344276,20.3041933885198,19.0392704921351,19.0828885230449,6364523.8954957,0.0,1.0
2010-01-20,36.15,36.98,35.57,36.98,2482600,19.7098977173735,20.1624347880629,19.3936669932774,20.1624347880629,4553346.30787518,0.0,1.0
2010-01-21,34.16,35.88,33.95,34.54,4361300,18.6248991984918,19.5626868630529,18.5104018673536,18.8320848453135,7999077.27887538,0.0,1.0
2010-01-22,33.42,34.44,33.33,34.1,2037400,18.221432412576,18.7775623066762,18.1723621278025,18.5921856753095,3736803.25773982,0.0,1.0
2010-01-25,33.48,34.31,33.4,33.41,1098900,18.2541459357584,18.7066830064477,18.2105279048486,18.2159801587123,2015496.76054299,0.0,1.0
2010-01-26,33.15,33.88,32.81,33.43,1135500,18.0742215582554,18.4722360903075,17.8888449268887,18.2268846664398,2082624.96277784,0.0,1.0
2010-01-27,33.56,33.65,32.92,33.03,1354400,18.2977639666682,18.3468342514417,17.9488197193897,18.0087945118907,2484110.30346658,0.0,1.0
2010-01-28,32.81,33.99,32.35,33.68,1580500,17.8888449268887,18.5322108828085,17.6380412491572,18.3631910130329,2898801.19213594,0.0,1.0
2010-01-29,32.31,33.54,32.31,33.04,1413700,17.6162322337023,18.2868594589408,17.6162322337023,18.0142467657544,2592872.66391812,0.0,1.0
2010-02-01,32.53,32.78,32.14,32.34,1467700,17.7361818187043,17.8724881652975,17.523543918019,17.6325889952935,2691914.27377282,0.0,1.0
2010-02-02,33.28,33.47,32.31,32.52,1355700,18.1451008584838,18.2486936818947,17.6162322337023,17.7307295648406,2486494.63851864,0.0,1.0
2010-02-03,33.07,33.525,32.66,33.02,1738600,18.0306035273456,18.2786810781452,17.8070611189328,18.0033422580269,3188773.01654385,0.0,1.0
2010-02-04,32.22,32.98,32.21,32.86,2093800,17.5671619489288,17.981533242572,17.561709695065,17.9161061962073,3840246.71692138,0.0,1.0
2010-02-05,32.39,32.65,31.48,32.36,1853900,17.6598502646121,17.801608865069,17.163695163013,17.6434935030209,3400245.19462249,0.0,1.0
2010-02-08,31.9,32.54,31.78,32.43,968100,17.3926898252895,17.741634072568,17.3272627789248,17.681659280067,1775595.97222829,0.0,1.0
2010-02-09,31.92,32.45,31.4,32.45,2129800,17.403594333017,17.6925637877945,17.1200771321031,17.6925637877945,3906274.4568245,0.0,1.0
2010-02-10,31.9,32.12,31.51,31.83,1061800,17.3926898252895,17.5126394102915,17.1800519246041,17.3545240482434,1947451.50636504,0.0,1.0
2010-02-11,32.42,32.58,31.82,31.9,1404800,17.6762070262033,17.7634430880229,17.3490717943797,17.3926898252895,2576549.13933096,0.0,1.0
2010-02-12,31.95,32.0,31.64,31.9,2122000,17.4199510946081,17.4472123639268,17.2509312248326,17.3926898252895,3891968.44651218,0.0,1.0
2010-02-16,32.79,32.97,32.1,32.15,1713600,17.8779404191612,17.9760809887083,17.501734902564,17.5289961718827,3142920.41938891,0.0,1.0
2010-02-17,33.0,33.43,32.65,33.13,1298700,17.9924377502995,18.2268846664398,17.801608865069,18.0633170505279,2381950.71700535,0.0,1.0
2010-02-18,33.79,34.0,33.34,33.59,2302000,18.4231658055339,18.5376631366722,18.1778143816662,18.3141207282594,4222107.14602782,0.0,1.0
2010-02-19,33.72,34.05,33.42,33.58,1502900,18.3850000284878,18.5649244059908,18.221432412576,18.3086684743957,2756474.73056699,0.0,1.0
2010-02-22,34.92,35.19,33.95,33.98,2520200,19.0392704921351,19.1864813464557,18.5104018673536,18.5267586289447,4622308.61399621,0.0,1.0
2010-02-23,34.45,35.2,34.03,34.93,2366400,18.7830145605399,19.1919336003195,18.5540198982634,19.0447227459988,4340223.43629897,0.0,1.0
2010-02-24,32.45,33.5,31.35,33.39,9779600,17.6925637877945,18.2650504434858,17.0928158627845,18.2050756509848,17936802.365462,0.0,1.0
2010-02-25,31.92,32.4,31.11,32.26,3398900,17.403594333017,17.6653025184759,16.9619617700551,17.5889709643837,6233935.69879839,0.0,1.0
2010-02-26,31.95,32.18,31.31,31.82,1918200,17.4199510946081,17.5453529334739,17.0710068473296,17.3490717943797,3518178.07450502,0.0,1.0
2010-03-01,32.47,32.5,31.925,32.25,2477500,17.7034682955219,17.7198250571131,17.4063204599488,17.58351871052,4543992.37805557,0.0,1.0
2010-03-02,32.99,33.29,32.365,32.49,2882700,17.9869854964358,18.1505531123476,17.6462196299528,17.7143728032494,5287171.27274298,0.0,1.0
2010-03-03,33.82,34.0,33.0,33.15,2540700,18.4395225671251,18.5376631366722,17.9924377502995,18.0742215582554,4659907.74366328,0.0,1.0
2010-03-04,33.86,34.0,33.58,33.89,1121000,18.46133158258,18.5376631366722,18.3086684743957,18.4776883441712,2056030.45642797,0.0,1.0
2010-03-05,34.68,34.87,33.88,33.96,1630400,18.9084163994056,19.0120092228165,18.4722360903075,18.5158541212173,2990322.97605724,0.0,1.0
2010-03-08,35.11,35.13,34.5315,34.62,1756200,19.1428633155459,19.1537678232734,18.8274504295293,18.8757028762233,3221053.24494094,0.0,1.0
2010-03-09,35.38,35.6,34.67,34.96,2213000,19.2900741698665,19.4100237548685,18.9029641455419,19.06107950759,4058871.9001562,0.0,1.0
2010-03-10,35.7,35.7,35.0601,35.0601,1171700,19.4645462935058,19.4645462935058,19.1156565687659,19.1156565687659,2149019.5234582,0.0,1.0
2010-03-11,35.91,35.95,35.15,35.45,1128200,19.5790436246441,19.600852640099,19.1646723310008,19.3282399469126,2069236.00440859,0.0,1.0
2010-03-12,35.91,36.0,35.57,35.57,1271900,19.5790436246441,19.6281139094176,19.3936669932774,19.3936669932774,2332796.73285524,0.0,1.0
2010-03-15,35.59,36.34,35.44,35.79,1456500,19.4045715010048,19.8134905407843,19.3227876930489,19.5136165782794,2671372.3102474,0.0,1.0
2010-03-16,35.3,35.86,35.21,35.65,1367200,19.2464561389567,19.5517823553254,19.1973858541832,19.4372850241872,2507586.83320992,0.0,1.0
2010-03-17,37.27,37.65,35.82,35.84,3544000,20.320550150111,20.5277357969326,19.5299733398705,19.540877847598,6500064.17268572,0.0,1.0
2010-03-18,36.74,37.46,36.2,37.44,2051900,20.0315806953334,20.4241429735218,19.7371589866922,20.4132384657943,3763397.76408969,0.0,1.0
2010-03-19,36.13,37.35,35.9,37.0,1847900,19.6989932096461,20.3641681810208,19.5735913707803,20.1733392957903,3389240.57130529,0.0,1.0
2010-03-22,36.23,36.42,35.77,36.0,1485000,19.7535157482833,19.8571085716942,19.5027120705519,19.6281139094176,2723644.27100405,0.0,1.0
2010-03-23,37.24,37.4,36.07,36.27,2523300,20.3041933885198,20.3914294503394,19.6662796864637,19.7753247637383,4627994.33604343,0.0,1.0
2010-03-24,38.05,38.24,37.15,37.42,2295400,20.7458259514817,20.8494187748925,20.2551231037462,20.4023339580669,4210002.0603789,0.0,1.0
2010-03-25,39.02,40.47,38.31,38.45,4617400,21.2746945762632,22.0652713865036,20.8875845519386,20.9639161060308,8468791.28413068,0.0,1.0
2010-03-26,39.94,40.19,39.02,39.02,2049600,21.7763019317261,21.9126082783193,21.2746945762632,21.2746945762632,3759179.32515143,0.0,1.0
2010-03-29,39.14,40.01,38.85,40.0,2166600,21.3401216226279,21.8144677087722,21.1820062605799,21.8090154549085,3973769.47983661,0.0,1.0
2010-03-30,38.1,39.36,37.815,39.36,3068500,20.7730872208003,21.4600712076299,20.6176979856841,21.4600712076299,5627947.77479859,0.0,1.0
2010-03-31,38.63,38.63,37.2,37.78,2309000,21.0620566755779,21.0620566755779,20.2823843730649,20.598615097161,4234945.87323119,0.0,1.0
2010-04-01,37.99,39.1,37.84,38.84,1971900,20.7131124282993,21.318312607173,20.6313286203434,21.1765540067161,3616669.45319385,0.0,1.0
2010-04-05,37.89,38.175,36.87,38.02,2353000,20.658589889662,20.8139791247783,20.1024599955619,20.7294691898905,4315646.44422392,0.0,1.0
2010-04-06,38.58,38.82,37.76,37.85,1649400,21.0347954062592,21.1656494989887,20.5877105894336,20.6367808742071,3025170.94989499,0.0,1.0
2010-04-07,38.64,39.43,38.16,39.25,2150400,21.0675089294416,21.498236984676,20.8058007439827,21.4000964151289,3944056.99688019,0.0,1.0
2010-04-08,38.14,38.6,37.5301,38.56,1699200,20.7948962362552,21.0456999139867,20.4623632731065,21.0238908985318,3116509.32342766,0.0,1.0
2010-04-09,38.12,38.47,37.97,38.14,945600,20.7839917285278,20.9748206137582,20.7022079205719,20.7948962362552,1734328.63478883,0.0,1.0
2010-04-12,37.61,38.285,37.6,38.23,2180900,20.5059267814777,20.8739539172793,20.500474527614,20.8439665210288,3999997.16540923,0.0,1.0
2010-04-13,36.39,36.81,36.1,36.35,1867400,20.658589889662,20.8970237383473,20.4939569941412,20.635881904073,3289415.5101073,1.5,1.0
2010-04-14,37.12,37.17,36.4,36.62,1744000,21.0730106266627,21.101395608649,20.6642668860593,20.7891608067992,3072047.04381874,0.0,1.0
2010-04-15,37.19,37.76,37.14,37.31,1156500,21.1127496014436,21.4363383960879,21.0843646194572,21.1808735582108,2037168.81088094,0.0,1.0
2010-04-16,36.12,37.2,35.61,36.99,2209900,20.5053109869358,21.1184265978408,20.2157841706751,20.9992096734982,3892727.50122421,0.0,1.0
2010-04-19,36.65,37.49,35.664,36.03,2153000,20.806191795991,21.2830594933616,20.2464399512203,20.4542180193604,3792498.44342991,0.0,1.0
2010-04-20,36.71,36.92,36.3578,36.8,820800,20.8402537743747,20.9594706987173,20.6403099612628,20.8913467419501,1445834.98484313,0.0,1.0
2010-04-21,36.89,36.98,36.3,36.9,1185500,20.9424397095255,20.9935326771009,20.6074969220866,20.9481167059228,2088252.16195362,0.0,1.0
2010-04-22,37.53,37.55,36.36,36.63,1080900,21.3057674789507,21.3171214717453,20.6415589004702,20.7948378031965,1903999.79911908,0.0,1.0
2010-04-23,37.52,37.65,37.17,37.53,1021100,21.3000904825534,21.3738914357179,21.101395608649,21.3057674789507,1798662.4062175,0.0,1.0
2010-04-26,37.7,38.27,37.46,37.75,1116500,21.4022764177043,21.7258652123486,21.2660285041698,21.4306613996906,1966709.01629795,0.0,1.0
2010-04-27,38.15,38.5,37.83,37.83,2263300,21.6577412555814,21.8564361294858,21.4760773708688,21.4760773708688,3986791.32699252,0.0,1.0
2010-04-28,38.25,38.5,37.78,38.28,952200,21.7145112195541,21.8564361294858,21.4476923888824,21.7315422087459,1677295.41004828,0.0,1.0
2010-04-29,38.74,38.93,38.02,38.3,1276400,21.9926840430203,22.1005469745684,21.5839403024169,21.7428962015404,2248372.04514348,0.0,1.0
2010-04-30,37.38,39.0,37.23,38.69,1846300,21.2206125329917,22.1402859493493,21.1354575870326,21.9642990610339,3252247.96846476,0.0,1.0
2010-05-03,38.98,39.05,37.56,37.74,1476100,22.1289319565547,22.1686709313356,21.3227984681425,21.4249844032934,2600142.56959911,0.0,1.0
2010-05-04,37.48,38.69,36.5,38.69,2637200,21.2773824969644,21.9642990610339,20.721036850032,21.9642990610339,4645414.25685709,0.0,1.0
2010-05-05,34.19,36.0,31.99,32.5,7500100,19.4096506822629,20.4371870301686,18.1607114748637,18.4502382911244,13211387.6337987,0.0,1.0
2010-05-06,33.49,35.35,32.1,34.0,2903900,19.012260934454,20.0681822643461,18.2231584352336,19.3017877507147,5115204.93723925,0.0,1.0
2010-05-07,34.26,34.99,33.25,33.52,2116400,19.4493896570437,19.8638103940444,18.8760130209196,19.0292919236458,3728027.73138647,0.0,1.0
2010-05-10,35.6,36.01,33.85,36.01,2313700,20.2101071742778,20.4428640265658,19.2166328047557,20.4428640265658,4075570.6681671,0.0,1.0
2010-05-11,34.174,35.74,34.05,35.5,2821900,19.4005674880272,20.2895851238396,19.3301727327011,20.1533372103051,4970762.3583441,0.0,1.0
2010-05-12,33.94,34.32,33.2,34.18,2354900,19.2677257723311,19.4834516354274,18.8476280389332,19.4039736858656,4148144.25658759,0.0,1.0
2010-05-13,32.91,34.37,32.85,33.51,1749500,18.6829951434124,19.5118366174137,18.6489331650288,19.0236149272486,3081735.26557391,0.0,1.0
2010-05-14,33.53,33.75,32.25,32.55,2278300,19.0349689200431,19.159862840783,18.3083133811927,18.4786232731107,4013213.74996114,0.0,1.0
2010-05-17,34.01,34.44,32.89,33.7375,2217100,19.307464747112,19.5515755921946,18.6716411506179,19.1527665952864,3905410.26424916,0.0,1.0
2010-05-18,33.34,34.49,33.1,34.23,2363800,18.927105988495,19.5799605741809,18.7908580749605,19.4323586678519,4163821.5608823,0.0,1.0
2010-05-19,34.26,34.99,33.01,33.12,2383000,19.4493896570437,19.8638103940444,18.7397651073851,18.8022120677551,4197642.26228215,0.0,1.0
2010-05-20,33.44,34.0,32.81,33.45,1935800,18.9838759524677,19.3017877507147,18.6262251794397,18.9895529488649,3409901.75884421,0.0,1.0
2010-05-21,33.53,34.2795,32.83,33.69,2275900,19.0349689200431,19.4604598000184,18.6375791722343,19.1258008623994,4008986.16228616,0.0,1.0
2010-05-24,33.1,33.98,33.07,33.73,1525800,18.7908580749605,19.2904337579202,18.7738270857687,19.1485088479885,2687688.86436849,0.0,1.0
2010-05-25,33.0,33.26,32.0,32.6,2596000,18.7340881109878,18.8816900173168,18.1663884712609,18.5070082550971,4572840.66843662,0.0,1.0
2010-05-26,31.82,33.41,31.78,32.97,2283800,18.0642025361101,18.9668449632759,18.041494550521,18.717057121796,4022901.97171631,0.0,1.0
2010-05-27,33.1,33.17,32.12,32.49,1544300,18.7908580749605,18.8305970497414,18.2345124280282,18.4445612947271,2720276.51936312,0.0,1.0
2010-05-28,33.58,33.78,32.85,33.1,1412600,19.0633539020294,19.1768938299748,18.6489331650288,18.7908580749605,2488287.6456986,0.0,1.0
2010-06-01,32.07,33.6,32.05,33.59,1183800,18.2061274460418,19.074707894824,18.1947734532473,19.0690308984267,2085257.62068385,0.0,1.0
2010-06-02,33.1,33.23,32.0,32.15,1228000,18.7908580749605,18.864659028125,18.1663884712609,18.25154341722,2163115.69369806,0.0,1.0
2010-06-03,32.78,33.15,32.07,33.15,1411600,18.6091941902479,18.8192430569469,18.2061274460418,18.8192430569469,2486526.15083402,0.0,1.0
2010-06-04,32.0,32.45,31.66,32.15,1906400,18.1663884712609,18.421853309138,17.9733705937538,18.25154341722,3358113.80982572,0.0,1.0
2010-06-07,31.22,32.24,31.13,31.96,1913500,17.7235827522739,18.3026363847954,17.6724897846985,18.1436804856719,3370620.42336421,0.0,1.0
2010-06-08,32.33,32.84,31.17,31.21,1849100,18.3537293523708,18.6432561686315,17.6951977702876,17.7179057558767,3257180.15408557,0.0,1.0
2010-06-09,32.14,33.23,32.06,32.44,1088300,18.2458664208227,18.864659028125,18.2004504496445,18.4161763127408,1917034.86111694,0.0,1.0
2010-06-10,33.16,33.29,32.25,32.64,1270100,18.8249200533441,18.8987210065086,18.3083133811927,18.5297162406862,2237274.62749667,0.0,1.0
2010-06-11,34.3,34.34,32.7,32.7,1667400,19.4720976426328,19.4948056282219,18.5637782190698,18.5637782190698,2937116.5371923,0.0,1.0
2010-06-14,32.56,34.4899,32.47,34.4,2016400,18.484300269508,19.579903804217,18.4332073019326,19.5288676066055,3551878.24492896,0.0,1.0
2010-06-15,33.18,33.23,32.3,32.64,1103900,18.8362740461387,18.864659028125,18.336698363179,18.5297162406862,1944514.1810043,0.0,1.0
2010-06-16,32.67,32.96,32.3,32.88,940900,18.546747229878,18.7113801253988,18.336698363179,18.6659641542206,1657390.51807858,0.0,1.0
2010-06-17,32.25,32.75,31.995,32.69,1119900,18.3083133811927,18.5921632010561,18.1635499730623,18.5581012226725,1972698.0988375,0.0,1.0
2010-06-18,31.97,32.89,31.97,32.19,1588100,18.1493574820691,18.6716411506179,18.1493574820691,18.274251402809,2797429.99443151,0.0,1.0
2010-06-21,32.03,32.5,31.92,32.3,1509800,18.1834194604527,18.4502382911244,18.1209725000828,18.336698363179,2659504.94653529,0.0,1.0
2010-06-22,31.95,32.57,31.9,32.02,1283600,18.1380034892746,18.4899772659053,18.1096185072882,18.1777424640555,2261054.80816842,0.0,1.0
2010-06-23,32.1,32.45,31.81,31.92,887900,18.2231584352336,18.421853309138,18.0585255397128,18.1209725000828,1564031.29025611,0.0,1.0
2010-06-24,31.86,32.4,31.76,32.1,1068600,18.0869105216992,18.3934683271517,18.0301405577265,18.2231584352336,1882333.41228481,0.0,1.0
2010-06-25,32.02,32.43,31.81,32.14,3730900,18.1777424640555,18.4104993163435,18.0585255397128,18.2458664208227,6571961.19024273,0.0,1.0
2010-06-28,30.6,31.96,30.53,31.9,1940000,17.3716089756433,18.1436804856719,17.3318700008624,18.1096185072882,3417300.03727543,0.0,1.0
2010-06-29,29.26,30.88,29.09,30.46,2344500,16.6108914584092,17.5305648747668,16.5143825196556,17.2921310260815,4129824.70999601,0.0,1.0
2010-06-30,29.18,30.19,29.1,29.42,1974600,16.5654754872311,17.1388521233552,16.5200595160529,16.7017234007655,3478247.75958972,0.0,1.0
2010-07-01,29.8,30.0,28.76,29.14,1490100,16.9174492638617,17.0309891918071,16.3270416385458,16.542767501642,2624803.49770316,0.0,1.0
2010-07-02,29.27,29.72,28.79,28.91,1881000,16.6165684548065,16.8720332926836,16.3440726277376,16.4121965845048,3313371.84026551,0.0,1.0
2010-07-06,28.94,29.6,28.65,29.53,1339400,16.4292275736966,16.8039093359164,16.2645946781758,16.7641703611355,2359346.22161171,0.0,1.0
2010-07-07,29.93,30.0,28.08,28.28,1667900,16.9912502170262,17.0309891918071,15.9410058835315,16.0545458114769,2937997.28462459,0.0,1.0
2010-07-08,30.3,30.36,29.84,29.93,913300,17.2012990837252,17.2353610621088,16.9401572494508,16.9912502170262,1608773.25981632,0.0,1.0
2010-07-09,30.34,30.62,30.01,30.2,743800,17.2240070693143,17.3829629684378,17.0366661882044,17.1445291197525,1310199.88027086,0.0,1.0
2010-07-12,29.33,30.18,29.1,30.18,1588700,16.6506304331901,17.133175126958,16.5200595160529,17.133175126958,2798486.89135025,0.0,1.0
2010-07-13,30.3,30.46,29.53,29.53,954100,17.2012990837252,17.2921310260815,16.7641703611355,16.7641703611355,1680642.25029097,0.0,1.0
2010-07-14,30.24,30.47,30.0,30.36,736000,17.1672371053416,17.2978080224788,17.0309891918071,17.2353610621088,1296460.22032717,0.0,1.0
2010-07-15,30.29,30.48,29.91,30.14,916600,17.1956220873279,17.303485018876,16.9798962242317,17.1104671413689,1614586.19286942,0.0,1.0
2010-07-16,29.66,30.32,29.5,30.32,1453500,16.8379713143,17.2126530765197,16.7471393719437,17.2126530765197,2560332.78565971,0.0,1.0
2010-07-19,29.91,30.0,29.51,29.83,659000,16.9798962242317,17.0309891918071,16.7528163683409,16.9344802530536,1160825.1157549,0.0,1.0
2010-07-20,30.11,30.15,29.23,29.45,1175200,17.0934361521771,17.1161441377662,16.5938604692174,16.7187543899573,2070108.7648485,0.0,1.0
2010-07-21,29.3,30.29,29.27,30.25,875000,16.6335994439983,17.1956220873279,16.6165684548065,17.1729141017389,1541308.00650309,0.0,1.0
2010-07-22,30.0,30.55,29.41,29.59,1008500,17.0309891918071,17.3432239936569,16.6960464043683,16.7982323395191,1776467.57092386,0.0,1.0
2010-07-23,30.71,30.75,29.64,29.97,651500,17.4340559360132,17.4567639216023,16.8266173215054,17.0139582026153,1147613.90427059,0.0,1.0
2010-07-26,30.73,31.0,30.26,30.71,698600,17.4454099288078,17.598688831534,17.1785910981361,17.4340559360132,1230580.31239207,0.0,1.0
2010-07-27,30.44,30.9,30.26,30.85,1357400,17.280777033287,17.5419188675613,17.1785910981361,17.513533885575,2391053.12917405,0.0,1.0
2010-07-28,29.75,30.5,29.67,30.33,696400,16.8890642818754,17.3148390116706,16.8436483106973,17.218330072917,1226705.02369001,0.0,1.0
2010-07-29,28.55,30.2,28.0,30.2,2146200,16.2078247142031,17.1445291197525,15.8955899123533,17.1445291197525,3780520.2783508,0.0,1.0
2010-07-30,28.51,28.56,27.615,28.12,3393000,16.185116728614,16.2135017106004,15.6770255510585,15.9637138691205,5976752.07550287,0.0,1.0
2010-08-02,29.22,29.38,28.56,28.73,1696000,16.5881834728201,16.6790154151764,16.2135017106004,16.310010649354,2987495.29031915,0.0,1.0
2010-08-03,29.35,29.9095,28.9,29.04,2561600,16.6619844259846,16.9796123744118,16.4065195881075,16.4859975376693,4512245.24509524,0.0,1.0
2010-08-04,29.02,31.03,28.69,30.36,4826900,16.4746435448748,17.6157198207258,16.2873026637649,17.2353610621088,8502559.56181688,0.0,1.0
2010-08-05,29.99,30.01,28.65,28.8,2084800,17.0253121954099,17.0366661882044,16.2645946781758,16.3497496241348,3672364.49366588,0.0,1.0
2010-08-06,30.24,30.33,29.27,29.63,1961900,17.1672371053416,17.218330072917,16.6165684548065,16.8209403251082,3455876.77480962,0.0,1.0
2010-08-09,30.81,30.96,30.05,30.28,1077200,17.4908258999859,17.575980845945,17.0593741737935,17.1899450909307,1897482.26812015,0.0,1.0
2010-08-10,29.59,31.32,29.33,30.58,1361700,16.7982323395191,17.7803527162466,16.6506304331901,17.3602549828487,2398627.55709173,0.0,1.0
2010-08-11,27.96,29.0,27.54,29.0,3534700,15.8728819267642,16.4632895520802,15.6344480780789,16.4632895520802,6226355.89781315,0.0,1.0
2010-08-12,28.0,28.57,27.61,27.83,1597700,15.8955899123533,16.2191787069977,15.6741870528598,15.7990809735997,2814340.34513143,0.0,1.0
2010-08-13,27.05,28.02,27.03,27.8,2179000,15.3562752546128,15.9069439051479,15.3449212618182,15.7820499844079,3838297.30990884,0.0,1.0
2010-08-16,26.84,27.27,26.57,26.91,2338900,15.2370583302701,15.4811691753527,15.0837794275438,15.276797305051,4119960.33875439,0.0,1.0
2010-08-17,27.68,28.14,27.04,27.04,2076600,15.7139260276407,15.9750678619151,15.3505982582155,15.3505982582155,3657920.23577638,0.0,1.0
2010-08-18,27.91,28.11,27.1401,27.56,1109200,15.8444969447779,15.9580368727233,15.4074249921522,15.6458020708735,1953850.10378655,0.0,1.0
2010-08-19,27.41,27.9,27.0,27.68,1243100,15.5606471249144,15.8388199483806,15.3278902726264,15.7139260276407,2189714.26615315,0.0,1.0
2010-08-20,27.44,27.5,26.74,27.27,1247300,15.5776781141063,15.6117400924899,15.1802883662974,15.4811691753527,2197112.54458435,0.0,1.0
2010-08-23,27.11,27.72,27.05,27.51,822200,15.3903372329964,15.7366340132298,15.3562752546128,15.6174170888871,1448301.07765353,0.0,1.0
2010-08-24,26.55,27.1,26.51,26.79,1160300,15.0724254347493,15.3846602365991,15.0497174491602,15.2086733482838,2043862.49136633,0.0,1.0
2010-08-25,27.33,27.45,26.11,26.19,1417000,15.5152311537363,15.5833551105035,14.8226375932695,14.8680535644476,2496038.22310273,0.0,1.0
2010-08-26,26.76,27.53,26.75,27.39,1158400,15.191642359092,15.6287710816817,15.1859653626947,15.5492931321199,2040515.65112363,0.0,1.0
2010-08-27,27.12,27.22,26.58,26.9,1173900,15.3960142293936,15.4527841933663,15.0894564239411,15.2711203086537,2067818.82152456,0.0,1.0
2010-08-30,26.65,27.21,26.6201,26.98,709700,15.129195398722,15.4471071969691,15.1122211794942,15.3165362798319,1250132.90538885,0.0,1.0
2010-08-31,26.61,26.8,26.26,26.46,1446300,15.1064874131329,15.214350344681,14.9077925392285,15.0213324671739,2547650.02263478,0.0,1.0
2010-09-01,27.67,28.143,27.14,27.14,1983900,15.7082490312434,15.9767709608343,15.4073682221882,15.4073682221882,3494629.66183028,0.0,1.0
2010-09-02,27.63,27.64,27.2,27.63,1108500,15.6855410456544,15.6912180420516,15.4414302005718,15.6855410456544,1952617.05738134,0.0,1.0
2010-09-03,28.4,28.54,27.82,28.0,1051400,16.1226697682441,16.2021477178058,15.7934039772025,15.8955899123533,1852035.70061412,0.0,1.0
2010-09-07,27.77,28.39,27.63,28.32,983900,15.7650189952161,16.1169927718468,15.6855410456544,16.0772537970659,1733134.79725531,0.0,1.0
2010-09-08,27.88,28.2,27.75,27.78,859200,15.8274659555861,16.0091298402987,15.7536650024216,15.7706959916134,1513476.38764281,0.0,1.0
2010-09-09,27.99,28.19,27.8,28.11,835400,15.889912915956,16.0034528439014,15.7820499844079,15.9580368727233,1471552.80986593,0.0,1.0
2010-09-10,27.82,28.38,27.63,28.13,694400,15.7934039772025,16.1113157754495,15.6855410456544,15.9693908655178,1223182.03396085,0.0,1.0
2010-09-13,29.76,29.98,27.99,28.2,1999700,16.8947412782727,17.0196351990126,15.889912915956,16.0091298402987,3522461.28069055,0.0,1.0
2010-09-14,29.83,29.99,29.39,29.6,1045700,16.9344802530536,17.0253121954099,16.6846924115737,16.8039093359164,1841995.17988604,0.0,1.0
2010-09-15,29.68,29.97,29.49,29.8,985100,16.8493253070945,17.0139582026153,16.7414623755464,16.9174492638617,1735248.5910928,0.0,1.0
2010-09-16,29.675,30.15,29.46,29.69,925300,16.8464868088959,17.1161441377662,16.7244313863546,16.8550023034918,1629911.19819121,0.0,1.0
2010-09-17,29.64,29.93,29.43,29.71,1535100,16.8266173215054,16.9912502170262,16.7074003971628,16.8663562962863,2704070.76660904,0.0,1.0
2010-09-20,30.8801,31.0,29.745,30.29,1808300,17.5306216447308,17.598688831534,16.8862257836768,17.1956220873279,3185311.16361091,0.0,1.0
2010-09-21,30.14,30.85,29.9,30.85,1056900,17.1104671413689,17.513533885575,16.9742192278344,17.513533885575,1861723.92236928,0.0,1.0
2010-09-22,29.83,30.5,29.66,30.5,870300,16.9344802530536,17.3148390116706,16.8379713143,17.3148390116706,1533028.98063959,0.0,1.0
2010-09-23,30.3,30.345,29.49,29.59,918600,17.2012990837252,17.2268455675129,16.7414623755464,16.7982323395191,1618109.18259856,0.0,1.0
2010-09-24,31.6,31.86,30.56,30.7,1528800,17.9393086153702,18.0869105216992,17.3489009900542,17.428378939616,2692973.3489622,0.0,1.0
2010-09-27,30.68,31.49,30.5575,31.48,867200,17.4170249468214,17.8768616550002,17.3474817409549,17.8711846586029,1527568.34655941,0.0,1.0
2010-09-28,30.68,30.93,29.71,30.7,1141500,17.4170249468214,17.5589498567531,16.8663562962863,17.428378939616,2010746.38791233,0.0,1.0
2010-09-29,30.64,30.79,30.19,30.41,1137900,17.3943169612323,17.4794719071914,17.1388521233552,17.2637460440952,2004405.00639986,0.0,1.0
2010-09-30,30.35,31.0,30.15,30.83,1437800,17.2296840657115,17.598688831534,17.1161441377662,17.5021798927805,2532677.31628589,0.0,1.0
2010-10-01,29.98,30.95,29.95,30.35,950200,17.0196351990126,17.5703038495477,17.0026042098208,17.2296840657115,1673772.42031913,0.0,1.0
2010-10-04,29.73,30.19,29.19,30.0,1167000,16.8777102890809,17.1388521233552,16.5711524836283,17.0309891918071,2055664.50695898,0.0,1.0
2010-10-05,30.19,30.89,29.928,30.03,1364800,17.1388521233552,17.5362418711641,16.9901148177468,17.0480201809989,2404088.19117192,0.0,1.0
2010-10-06,30.1,30.291,29.6,30.06,1532200,17.0877591557798,17.1961897869677,16.8039093359164,17.0650511701907,2698962.43150177,0.0,1.0
2010-10-07,30.32,30.5,30.078,30.14,764300,17.2126530765197,17.3148390116706,17.0752697637058,17.1104671413689,1346310.52499465,0.0,1.0
2010-10-08,30.51,30.72,30.0,30.13,753900,17.3205160080678,17.4397329324105,17.0309891918071,17.1047901449716,1327990.97840307,0.0,1.0
2010-10-11,30.29,30.47,30.15,30.46,473500,17.1956220873279,17.2978080224788,17.1161441377662,17.2921310260815,834067.818376248,0.0,1.0
2010-10-12,30.79,30.86,29.7,30.15,857800,17.4794719071914,17.5192108819723,16.8606792998891,17.1161441377662,1511010.2948324,0.0,1.0
2010-10-13,31.4,31.5,30.51,30.89,971100,17.8257686874248,17.8825386513975,17.3205160080678,17.5362418711641,1710587.66298875,0.0,1.0
2010-10-14,31.49,32.85,30.77,30.97,2761600,17.8768616550002,18.6489331650288,17.4681179143968,17.5816578423422,4864544.21801023,0.0,1.0
2010-10-15,31.4,31.76,30.89,31.72,1185600,17.8257686874248,18.0301405577265,17.5362418711641,18.0074325721374,2088428.31144008,0.0,1.0
2010-10-18,31.07,31.3,30.7,31.24,1030400,17.6384278063149,17.7689987234521,17.428378939616,17.7349367450685,1815044.30845805,0.0,1.0
2010-10-19,30.88,31.3,30.4,30.74,807900,17.5305648747668,17.7689987234521,17.2580690476979,17.451086925205,1423111.70109011,0.0,1.0
2010-10-20,31.51,31.59,30.83,31.04,1000700,17.8882156477948,17.9336316189729,17.5021798927805,17.6213968171231,1762727.91098016,0.0,1.0
2010-10-21,31.05,31.7,30.74,31.61,1185400,17.6270738135204,17.9960785793429,17.451086925205,17.9449856117674,2088076.01246716,0.0,1.0
2010-10-22,31.92,31.94,30.8,31.05,1128900,18.1209725000828,18.1323264928773,17.4851489035887,17.6270738135204,1988551.55261868,0.0,1.0
2010-10-25,32.05,32.35,31.83,32.03,1306000,18.1947734532473,18.3650833451654,18.0698795325074,18.1834194604527,2300512.2931349,0.0,1.0
2010-10-26,34.0,34.97,31.5,32.1,5034500,19.3017877507147,19.8524564012498,17.8825386513975,18.2231584352336,8868245.89570269,0.0,1.0
2010-10-27,33.62,33.97,33.13,33.59,1593900,19.0860618876185,19.2847567615229,18.8078890641523,19.0690308984267,2807646.66464604,0.0,1.0
2010-10-28,32.83,33.6392,32.71,33.62,1074100,18.6375791722343,19.0969617207013,18.569455215467,19.0860618876185,1892021.63403997,0.0,1.0
2010-10-29,32.84,33.24,32.68,32.68,1177600,18.6432561686315,18.8703360245223,18.5524242262752,18.5524242262752,2074336.35252348,0.0,1.0
2010-11-01,33.35,33.79,33.014,33.55,1624800,18.9327829848923,19.1825708263721,18.742035905944,19.0463229128376,2862076.8559614,0.0,1.0
2010-11-02,33.01,33.64,32.84,33.43,1849800,18.7397651073851,19.0974158804131,18.6432561686315,18.9781989560704,3258413.20049077,0.0,1.0
2010-11-03,31.26,33.52,29.7,29.89,7291600,17.746290737863,19.0292919236458,16.8606792998891,16.9685422314372,12844115.9545348,0.0,1.0
2010-11-04,31.86,32.24,31.432,31.75,3187700,18.0869105216992,18.3026363847954,17.8439350758961,18.0244635613292,5615117.17980561,0.0,1.0
2010-11-05,31.17,31.87,30.87,31.71,2659200,17.6951977702876,18.0925875180964,17.5248878783695,18.0017555757401,4684167.14387775,0.0,1.0
2010-11-08,30.49,31.1,30.35,31.1,2295400,17.3091620152733,17.6554587955067,17.2296840657115,17.6554587955067,4043335.31214538,0.0,1.0
2010-11-09,30.01,30.45,29.86,30.39,2165500,17.0366661882044,17.2864540296842,16.9515112422454,17.2523920513006,3814517.12923709,0.0,1.0
2010-11-10,29.99,30.27,29.8,29.96,1082900,17.0253121954099,17.1842680945334,16.9174492638617,17.0082812062181,1907522.78884823,0.0,1.0
2010-11-11,29.35,29.77,29.25,29.62,2012200,16.6619844259846,16.9004182746699,16.6052144620119,16.8152633287109,3544479.96649775,0.0,1.0
2010-11-12,29.66,29.71,29.1701,29.25,1717200,16.8379713143,16.8663562962863,16.5598552607978,16.6052144620119,3024838.98144813,0.0,1.0
2010-11-15,29.56,30.0,29.51,29.75,1390200,16.7812013503273,17.0309891918071,16.7528163683409,16.8890642818754,2448830.16073212,0.0,1.0
2010-11-16,29.14,29.68,29.0,29.27,1305100,16.542767501642,16.8493253070945,16.4632895520802,16.6165684548065,2298926.94775679,0.0,1.0
2010-11-17,29.36,29.39,29.0,29.12,1126800,16.6676614223819,16.6846924115737,16.4632895520802,16.5314135088475,1984852.41340307,0.0,1.0
2010-11-18,28.85,29.64,28.8,29.54,1873400,16.3781346061212,16.8266173215054,16.3497496241348,16.7698473575328,3299984.47929474,0.0,1.0
2010-11-19,28.84,29.13,28.755,28.79,1189800,16.3724576097239,16.5370905052447,16.3242031403471,16.3440726277376,2095826.5898713,0.0,1.0
2010-11-22,28.84,29.01,28.57,28.84,1194800,16.3724576097239,16.4689665484775,16.2191787069977,16.3724576097239,2104634.06419417,0.0,1.0
2010-11-23,28.52,28.79,28.49,28.56,937800,16.1907937250113,16.3440726277376,16.1737627358195,16.2135017106004,1651929.8839984,0.0,1.0
2010-11-24,29.4,29.44,28.71,28.71,774200,16.690369407971,16.7130773935601,16.2986566565594,16.2986566565594,1363749.32415394,0.0,1.0
2010-11-26,29.16,29.26,28.85,29.08,341200,16.5541214944365,16.6108914584092,16.3781346061212,16.5087055232584,601022.047792979,0.0,1.0
2010-11-29,29.18,29.3,28.68,29.08,959900,16.5654754872311,16.6335994439983,16.2816256673676,16.5087055232584,1690858.92050551,0.0,1.0
2010-11-30,28.96,29.06,28.65,28.87,1882300,16.4405815664911,16.4973515304638,16.2645946781758,16.3894885989157,3315661.78358947,0.0,1.0
2010-12-01,29.9,29.98,29.29,29.29,1408600,16.9742192278344,17.0196351990126,16.627922447601,16.627922447601,2481241.6662403,0.0,1.0
2010-12-02,30.58,30.62,29.65,29.83,1157500,17.3602549828487,17.3829629684378,16.8322943179027,16.9344802530536,2038930.30574553,0.0,1.0
2010-12-03,31.84,31.9,30.15,30.33,2216000,18.0755565289046,18.1096185072882,17.1161441377662,17.218330072917,3903472.61989813,0.0,1.0
2010-12-06,31.68,32.0,31.45,31.67,1939900,17.9847245865483,18.1663884712609,17.8541536694111,17.9790475901511,3417123.88778898,0.0,1.0
2010-12-07,30.73,31.99,30.57,31.85,2439500,17.4454099288078,18.1607114748637,17.3545779864515,18.0812335253019,4297166.72213062,0.0,1.0
2010-12-08,30.35,30.97,30.35,30.73,1643600,17.2296840657115,17.5816578423422,17.2296840657115,17.4454099288078,2895192.95941542,0.0,1.0
2010-12-09,30.0,30.61,29.8,30.27,2140300,17.0309891918071,17.3772859720405,16.9174492638617,17.1842680945334,3770127.4586498,0.0,1.0
2010-12-10,30.23,30.29,29.78,30.29,1664100,17.1615601089443,17.1956220873279,16.9060952710672,17.1956220873279,2931303.6041392,0.0,1.0
2010-12-13,30.51,30.51,29.93,30.28,1300600,17.3205160080678,17.3205160080678,16.9912502170262,17.1899450909307,2291000.22086621,0.0,1.0
2010-12-14,31.32,31.42,30.46,30.52,1575600,17.7803527162466,17.8371226802193,17.2921310260815,17.3261930044651,2775411.30862432,0.0,1.0
2010-12-15,31.23,31.66,31.05,31.25,1575700,17.7292597486712,17.9733705937538,17.6270738135204,17.7406137414658,2775587.45811078,0.0,1.0
2010-12-16,31.48,31.65,30.76,31.18,1092000,17.8711846586029,17.9676935973565,17.4624409179996,17.7008747666849,1923552.39211587,0.0,1.0
2010-12-17,31.76,32.43,31.22,31.27,6738900,18.0301405577265,18.4104993163435,17.7235827522739,17.7519677342603,11870537.7428842,0.0,1.0
2010-12-20,31.39,31.88,31.15,31.67,913000,17.8200916910275,18.0982645144937,17.6838437774931,17.9790475901511,1608244.81135695,0.0,1.0
2010-12-21,31.25,31.64,31.235,31.35,869700,17.7406137414658,17.9620166009592,17.7320982468699,17.7973837054384,1531972.08372084,0.0,1.0
2010-12-22,30.57,31.25,30.49,31.18,1260800,17.3545779864515,17.7406137414658,17.3091620152733,17.7008747666849,2220892.72525611,0.0,1.0
2010-12-23,30.36,30.53,29.95,30.46,871400,17.2353610621088,17.3318700008624,17.0026042098208,17.2921310260815,1534966.62499063,0.0,1.0
2010-12-27,30.43,30.65,30.14,30.29,754600,17.2751000368897,17.3999939576296,17.1104671413689,17.1956220873279,1329224.02480827,0.0,1.0
2010-12-28,30.21,30.46,29.58,30.38,1479500,17.1502061161498,17.2921310260815,16.7925553431218,17.2467150549034,2606131.65213866,0.0,1.0
2010-12-29,30.33,30.34,30.0006,30.11,1035700,17.218330072917,17.2240070693143,17.031329811591,17.0934361521771,1824380.23124029,0.0,1.0
2010-12-30,30.98,31.07,30.04,30.24,817800,17.5873348387395,17.6384278063149,17.0536971773962,17.1672371053416,1440550.50024941,0.0,1.0
2010-12-31,30.99,31.22,30.83,30.87,854900,17.5930118351368,17.7235827522739,17.5021798927805,17.5248878783695,1505901.95972514,0.0,1.0
2011-01-03,31.21,31.7,30.96,31.15,1344600,17.7179057558767,17.9960785793429,17.575980845945,17.6838437774931,2368505.9949075,0.0,1.0
2011-01-04,31.07,31.3,30.81,31.21,987100,17.6384278063149,17.7689987234521,17.4908258999859,17.7179057558767,1738771.58082195,0.0,1.0
2011-01-05,31.46,31.84,30.94,30.94,1269600,17.8598306658084,18.0755565289046,17.5646268531504,17.5646268531504,2236393.88006438,0.0,1.0
2011-01-06,30.9,31.71,30.7,31.36,1497800,17.5419188675613,18.0017555757401,17.428378939616,17.8030607018357,2638367.00816039,0.0,1.0
2011-01-07,30.53,31.19,30.07,31.07,1140700,17.3318700008624,17.7065517630821,17.070728166588,17.6384278063149,2009337.19202066,0.0,1.0
2011-01-10,30.47,30.5597,30.01,30.4,1035900,17.2978080224788,17.3487306801623,17.0366661882044,17.2580690476979,1824732.5302132,0.0,1.0
2011-01-11,30.77,30.83,30.48,30.58,662800,17.4681179143968,17.5021798927805,17.303485018876,17.3602549828487,1167518.79624029,0.0,1.0
2011-01-12,30.9,30.91,30.58,30.78,647000,17.5419188675613,17.5475958639586,17.3602549828487,17.4737949107941,1139687.17738001,0.0,1.0
2011-01-13,30.76,31.0,30.7,30.9,635900,17.4624409179996,17.598688831534,17.428378939616,17.5419188675613,1120134.58438322,0.0,1.0
2011-01-14,30.85,30.91,30.69,30.75,1074900,17.513533885575,17.5475958639586,17.4227019432187,17.4567639216023,1893430.82993163,0.0,1.0
2011-01-18,31.92,31.92,30.85,30.85,1348400,18.1209725000828,18.1209725000828,17.513533885575,17.513533885575,2375199.67539288,0.0,1.0
2011-01-19,31.58,31.98,31.1,31.87,1451400,17.9279546225756,18.1550344784664,17.6554587955067,18.0925875180964,2556633.64644411,0.0,1.0
2011-01-20,31.04,31.72,31.035,31.4,1165500,17.6213968171231,18.0074325721374,17.6185583189245,17.8257686874248,2053022.26466212,0.0,1.0
2011-01-21,30.79,31.46,30.68,31.13,981700,17.4794719071914,17.8598306658084,17.4170249468214,17.6724897846985,1729259.50855324,0.0,1.0
2011-01-24,31.52,31.85,30.72,30.79,1066400,17.893892644192,18.0812335253019,17.4397329324105,17.4794719071914,1878458.12358275,0.0,1.0
2011-01-25,31.72,31.76,31.17,31.36,907700,18.0074325721374,18.0301405577265,17.6951977702876,17.8030607018357,1598908.8885747,0.0,1.0
2011-01-26,31.54,32.16,31.47,31.72,968500,17.9052466369866,18.2572204136172,17.8655076622057,18.0074325721374,1706007.77634085,0.0,1.0
2011-01-27,31.53,31.82,31.3281,31.65,718400,17.8995696405893,18.0642025361101,17.7849510833284,17.9676935973565,1265457.91071065,0.0,1.0
2011-01-28,30.81,31.58,30.29,31.58,1022500,17.4908258999859,17.9279546225756,17.1956220873279,17.9279546225756,1801128.4990279,0.0,1.0
2011-01-31,30.83,30.97,30.34,30.79,1045500,17.5021798927805,17.5816578423422,17.2240070693143,17.4794719071914,1841642.88091312,0.0,1.0
2011-02-01,30.79,31.28,30.52,30.81,1105400,17.4794719071914,17.7576447306576,17.3261930044651,17.4908258999859,1947156.42330116,0.0,1.0
2011-02-02,30.58,30.83,30.43,30.67,994600,17.3602549828487,17.5021798927805,17.2751000368897,17.4113479504242,1751982.79230626,0.0,1.0
2011-02-03,30.68,30.77,30.13,30.65,1252800,17.4170249468214,17.4681179143968,17.1047901449716,17.3999939576296,2206800.76633952,0.0,1.0
2011-02-04,31.94,32.59,30.9,30.99,2463400,18.1323264928773,18.5013312586998,17.5419188675613,17.5930118351368,4339266.44939398,0.0,1.0
2011-02-07,31.99,32.3,31.9,31.91,1019100,18.1607114748637,18.336698363179,18.1096185072882,18.1152955036855,1795139.41648834,0.0,1.0
2011-02-08,32.45,32.56,31.89,31.99,922500,18.421853309138,18.484300269508,18.103941510891,18.1607114748637,1624979.01257041,0.0,1.0
2011-02-09,32.21,32.47,31.9,32.43,762900,18.2856053956036,18.4332073019326,18.1096185072882,18.4104993163435,1343844.43218424,0.0,1.0
2011-02-10,32.58,32.6,31.75,32.07,803500,18.4956542623025,18.5070082550971,18.0244635613292,18.2061274460418,1415361.12368599,0.0,1.0
2011-02-11,33.08,33.47,32.34,32.45,1579200,18.779504082166,19.0009069416595,18.3594063487681,18.421853309138,2781752.69013678,0.0,1.0
2011-02-14,32.5,33.1499,32.48,33.01,661100,18.4502382911244,18.8191862869829,18.4388842983298,18.7397651073851,1164524.25497051,0.0,1.0
2011-02-15,32.52,32.85,32.08,32.44,793200,18.4615922839189,18.6489331650288,18.2118044424391,18.4161763127408,1397217.72658086,0.0,1.0
2011-02-16,32.29,32.8,32.245,32.54,810000,18.3310213667817,18.6205481830425,18.305474882994,18.4729462767135,1426810.84030572,0.0,1.0
2011-02-17,33.43,33.97,32.17,32.17,1737100,18.9781989560704,19.2847567615229,18.2628974100145,18.2628974100145,3059892.72925317,0.0,1.0
2011-02-18,33.0225,33.06,32.0,32.56,1643700,18.7468613528817,18.7681500893715,18.1663884712609,18.484300269508,2895369.10890187,0.0,1.0
2011-02-22,32.14,32.65,31.79,32.63,2495400,18.2458664208227,18.5353932370834,18.0471715469183,18.5240392442889,4395634.28506037,0.0,1.0
2011-02-23,32.36,33.22,30.01,30.17,4787000,18.3707603415626,18.8589820317278,17.0366661882044,17.1274981305607,8432275.91672037,0.0,1.0
2011-02-24,32.46,32.83,31.22,31.53,1836800,18.4275303055353,18.6375791722343,17.7235827522739,17.8995696405893,3235513.7672513,0.0,1.0
2011-02-25,33.17,33.3,32.48,32.55,1691000,18.8305970497414,18.9043980029059,18.4388842983298,18.4786232731107,2978687.81599627,0.0,1.0
2011-02-28,33.95,34.18,33.18,33.23,3565300,19.2734027687284,19.4039736858656,18.8362740461387,18.864659028125,6280257.64066913,0.0,1.0
2011-03-01,33.2,34.4,32.9,33.95,1942900,18.8476280389332,19.5288676066055,18.6773181470151,19.2734027687284,3422408.37238271,0.0,1.0
2011-03-02,33.37,33.55,32.84,33.08,1280700,18.9441369776868,19.0463229128376,18.6432561686315,18.779504082166,2255946.47306116,0.0,1.0
2011-03-03,34.2,34.234,33.39,33.6,1498100,19.4153276786601,19.4346294664108,18.9554909704813,19.074707894824,2638895.45661976,0.0,1.0
2011-03-04,34.77,35.22,33.85,34.12,2739800,19.7389164733045,19.9943813111816,19.2166328047557,19.369911707482,4826143.62996248,0.0,1.0
2011-03-07,34.43,35.04,33.78,34.98,912800,19.5458985957973,19.8921953760307,19.1768938299748,19.8581333976471,1607892.51238403,0.0,1.0
2011-03-08,34.08,34.4,33.89,34.19,1415500,19.3472037218929,19.5288676066055,19.2393407903448,19.4096506822629,2493395.98080586,0.0,1.0
2011-03-09,34.12,34.62,33.86,33.91,1231800,19.369911707482,19.6537615273454,19.222309801153,19.2506947831393,2169809.37418344,0.0,1.0
2011-03-10,33.95,34.1,33.11,33.63,1528800,19.2734027687284,19.3585577146874,18.7965350713578,19.0917388840158,2692973.34896221,0.0,1.0
2011-03-11,34.14,34.3,33.5,33.71,539500,19.3812657002765,19.4720976426328,19.0179379308513,19.1371548551939,950326.479438195,0.0,1.0
2011-03-14,33.87,34.3,33.62,33.97,601300,19.2279867975502,19.4720976426328,19.0860618876185,19.2847567615229,1059186.86206893,0.0,1.0
2011-03-15,34.35,34.39,33.09,33.17,1263400,19.5004826246192,19.5231906102082,18.7851810785633,18.8305970497414,2225472.61190401,0.0,1.0
2011-03-16,33.8,34.45,33.53,34.21,1343900,19.1882478227694,19.5572525885919,19.0349689200431,19.4210046750574,2367272.94850229,0.0,1.0
2011-03-17,33.49,34.28,33.4,34.14,775400,19.012260934454,19.4607436498383,18.9611679668786,19.3812657002765,1365863.11799143,0.0,1.0
2011-03-18,33.82,34.0,33.44,33.75,1514800,19.1996018155639,19.3017877507147,18.9838759524677,19.159862840783,2668312.42085816,0.0,1.0
2011-03-21,33.82,34.46,33.67,34.15,1317600,19.1996018155639,19.5629295849891,19.1144468696049,19.3869426966738,2320945.63356398,0.0,1.0
2011-03-22,33.76,33.91,33.6606,33.79,656500,19.1655398371803,19.2506947831393,19.1091104929914,19.1825708263721,1156421.37859346,0.0,1.0
2011-03-23,33.77,33.99,33.57,33.75,665300,19.1712168335776,19.2961107543175,19.0576769056322,19.159862840783,1171922.53340172,0.0,1.0
2011-03-24,33.9,33.97,33.7,33.85,1198400,19.2450177867421,19.2847567615229,19.1314778587967,19.2166328047557,2110975.44570663,0.0,1.0
2011-03-25,34.12,34.6,33.75,33.88,2179000,19.369911707482,19.6424075345509,19.159862840783,19.2336637939475,3838297.30990884,0.0,1.0
2011-03-28,33.88,34.2,33.79,34.05,957400,19.2336637939475,19.4153276786601,19.1825708263721,19.3301727327011,1686455.18334407,0.0,1.0
2011-03-29,34.15,34.26,33.77,33.87,850600,19.3869426966738,19.4493896570437,19.1712168335776,19.2279867975502,1498327.53180746,0.0,1.0
2011-03-30,33.98,34.36,33.94,34.28,745000,19.2904337579202,19.5061596210164,19.2677257723311,19.4607436498383,1312313.67410835,0.0,1.0
2011-03-31,33.86,34.25,33.85,34.03,1048300,19.222309801153,19.4437126606465,19.2166328047557,19.3188187399066,1846575.06653393,0.0,1.0
2011-04-01,33.75,34.04,33.5,34.0,1315600,19.159862840783,19.3244957363038,19.0179379308513,19.3017877507147,2317422.64383483,0.0,1.0
2011-04-04,33.78,33.93,33.3,33.91,1627700,19.1768938299748,19.2620487759339,18.9043980029059,19.2506947831393,2867185.19106868,0.0,1.0
2011-04-05,33.78,33.92,33.44,33.78,1899300,19.1768938299748,19.2563717795366,18.9838759524677,19.1768938299748,3345607.19628724,0.0,1.0
2011-04-06,33.93,34.0,33.54,33.85,1273200,19.2620487759339,19.3017877507147,19.0406459164404,19.2166328047557,2242735.26157684,0.0,1.0
2011-04-07,33.75,33.89,33.36,33.78,1066600,19.159862840783,19.2393407903448,18.9384599812895,19.1768938299748,1878810.42255566,0.0,1.0
2011-04-08,33.75,33.98,33.525,33.72,1262000,19.159862840783,19.2904337579202,19.0321304218445,19.1428318515912,2223006.51909361,0.0,1.0
2011-04-11,34.01,34.1718,33.71,34.0,962200,19.307464747112,19.3993185488198,19.1371548551939,19.3017877507147,1694910.35869403,0.0,1.0
2011-04-12,33.76,33.97,33.59,33.74,1128500,19.1655398371803,19.2847567615229,19.0690308984267,19.1541858443858,1987846.95467285,0.0,1.0
2011-04-13,33.56,33.97,33.51,33.87,1523700,19.0519999092349,19.2847567615229,19.0236149272486,19.2279867975502,2683989.72515288,0.0,1.0
2011-04-14,33.76,33.78,33.17,33.31,1030500,19.1655398371803,19.1768938299748,18.8305970497414,18.9100749993032,1815220.4579445,0.0,1.0
2011-04-15,33.9,33.99,33.62,33.79,2797100,19.2450177867421,19.2961107543175,19.0860618876185,19.1825708263721,4927077.28570263,0.0,1.0
2011-04-18,33.74,33.77,33.18,33.63,1811100,19.1541858443858,19.1712168335776,18.8362740461387,19.0917388840158,3190243.34923171,0.0,1.0
2011-04-19,33.59,33.8598,33.2,33.59,1678700,19.0690308984267,19.222196261225,18.8476280389332,19.0690308984267,2957021.429162,0.0,1.0
2011-04-20,33.96,34.16,33.87,33.89,2670900,19.2790797651257,19.392619693071,19.2279867975502,19.2393407903448,4704776.63379327,0.0,1.0
2011-04-21,34.15,34.22,33.89,33.98,2516100,19.3869426966738,19.4266816714547,19.2393407903448,19.2904337579202,4432097.22875707,0.0,1.0
2011-04-25,34.45,34.67,33.91,34.08,1808900,19.5572525885919,19.6821465093318,19.2506947831393,19.3472037218929,3186368.06052965,0.0,1.0
2011-04-26,34.67,34.75,33.92,34.45,2400000,19.6821465093318,19.7275624805099,19.2563717795366,19.5572525885919,4227587.67497991,0.0,1.0
2011-04-27,34.69,34.79,34.07,34.63,1713100,19.6935005021263,19.750270466099,19.3415267254956,19.6594385237427,3017616.85250337,0.0,1.0
2011-04-28,34.26,34.73,34.12,34.73,1900000,19.4493896570437,19.7162084877154,19.369911707482,19.7162084877154,3346840.24269244,0.0,1.0
2011-04-29,34.23,34.43,34.05,34.23,2053300,19.4323586678519,19.5458985957973,19.3301727327011,19.4323586678519,3616877.40543178,0.0,1.0
2011-05-02,34.01,34.36,33.75,34.32,1941600,19.307464747112,19.5061596210164,19.159862840783,19.4834516354274,3420118.42905876,0.0,1.0
2011-05-03,33.49,34.01,33.43,33.96,2700000,19.012260934454,19.307464747112,18.9781989560704,19.2790797651257,4756036.13435241,0.0,1.0
2011-05-04,35.28,36.42,34.07,35.0,6519200,20.0284432895652,20.6756208788539,19.3415267254956,19.8694873904416,11483537.3211371,0.0,1.0
2011-05-05,34.99,35.7,34.61,35.13,2300000,19.8638103940444,20.2668771382505,19.6480845309482,19.9432883436061,4051438.18852242,0.0,1.0
2011-05-06,35.14,35.44,34.94,35.38,1628700,19.9489653400034,20.1192752319215,19.835425412058,20.0852132535379,2868946.68593325,0.0,1.0
2011-05-09,34.98,35.31,34.85,35.25,1136600,19.8581333976471,20.045474278757,19.7843324444826,20.0114123003734,2002115.06307591,0.0,1.0
2011-05-10,35.31,35.52,35.02,35.19,1021900,20.045474278757,20.1646912030996,19.8808413832362,19.9773503219898,1800071.60210916,0.0,1.0
2011-05-11,35.07,35.49,34.75,35.32,969500,19.9092263652225,20.1476602139078,19.7275624805099,20.0511512751543,1707769.27120543,0.0,1.0
2011-05-12,35.24,35.32,34.86,35.07,840000,20.0057353039761,20.0511512751543,19.7900094408799,19.9092263652225,1479655.68624297,0.0,1.0
2011-05-13,35.12,35.3401,34.96,35.28,1076300,19.9376113472089,20.0625620379128,19.8467794048526,20.0284432895652,1895896.92274203,0.0,1.0
2011-05-16,34.65,35.08,34.49,34.96,839300,19.6707925165372,19.9149033616198,19.5799605741809,19.8467794048526,1478422.63983777,0.0,1.0
2011-05-17,34.84,34.87,34.31,34.5,1569600,19.7786554480853,19.7956864372771,19.4777746390301,19.5856375705782,2764842.33943687,0.0,1.0
2011-05-18,34.98,35.15,34.53,34.78,1076400,19.8581333976471,19.9546423364007,19.60266855977,19.7445934697017,1896073.07222849,0.0,1.0
2011-05-19,35.22,35.35,34.9,35.2,844000,19.9943813111816,20.0681822643461,19.812717426469,19.983027318387,1486701.66570127,0.0,1.0
2011-05-20,34.98,35.25,34.7,35.25,699900,19.8581333976471,20.0114123003734,19.6991774985236,20.0114123003734,1232870.25571602,0.0,1.0
2011-05-23,34.17,34.86,34.0,34.8,1908700,19.3982966894683,19.7900094408799,19.3017877507147,19.7559474624963,3362165.24801424,0.0,1.0
2011-05-24,33.41,34.2,33.31,34.2,2015100,18.9668449632759,19.4153276786601,18.9100749993032,19.4153276786601,3549588.30160501,0.0,1.0
2011-05-25,33.23,33.4,33.12,33.31,825700,18.864659028125,18.9611679668786,18.8022120677551,18.9100749993032,1454466.30967955,0.0,1.0
2011-05-26,33.32,33.46,33.1,33.16,682700,18.9157519957005,18.9952299452622,18.7908580749605,18.8249200533441,1202572.54404533,0.0,1.0
2011-05-27,33.42,33.48,33.25,33.25,547600,18.9725219596731,19.0065839380568,18.8760130209196,18.8760130209196,964594.587841253,0.0,1.0
2011-05-31,34.08,34.08,33.52,33.69,1037700,19.3472037218929,19.3472037218929,19.0292919236458,19.1258008623994,1827903.22096944,0.0,1.0
2011-06-01,34.06,34.47,33.89,34.01,1558500,19.3358497290984,19.5686065813864,19.2393407903448,19.307464747112,2745289.74644008,0.0,1.0
2011-06-02,33.65,34.29,33.64,33.9,1921400,19.1030928768103,19.4664206462355,19.0974158804131,19.2450177867421,3384536.23279434,0.0,1.0
2011-06-03,33.35,33.79,33.08,33.42,1339700,18.9327829848923,19.1825708263721,18.779504082166,18.9725219596731,2359874.67007108,0.0,1.0
2011-06-06,33.29,33.56,33.03,33.31,1154700,18.8987210065086,19.0519999092349,18.7511191001796,18.9100749993032,2033998.12012472,0.0,1.0
2011-06-07,33.15,33.5,33.07,33.38,867000,18.8192430569469,19.0179379308513,18.7738270857687,18.9498139740841,1527216.04758649,0.0,1.0
2011-06-08,33.32,33.52,33.02,33.03,1031400,18.9157519957005,19.0292919236458,18.7454421037824,18.7511191001796,1816805.80332261,0.0,1.0
2011-06-09,33.71,33.9,33.215,33.38,882000,19.1371548551939,19.2450177867421,18.8561435335291,18.9498139740841,1553638.47055512,0.0,1.0
2011-06-10,33.54,33.89,33.45,33.7,1184700,19.0406459164404,19.2393407903448,18.9895529488649,19.1314778587967,2086842.96606196,0.0,1.0
2011-06-13,32.55,33.073,32.0,32.97,1768000,19.3869426966738,19.698444110817,19.0593599475748,19.6370967959857,2968410.28007338,1.6,1.0
2011-06-14,32.84,33.03,32.41,32.86,1005100,19.5596681461987,19.6728330958874,19.3035579969031,19.5715802461659,1687527.81250099,0.0,1.0
2011-06-15,32.69,32.8,32.47,32.66,728900,19.4703273964444,19.5358439462642,19.3392942968048,19.4524592464936,1223797.65449406,0.0,1.0
2011-06-16,32.99,33.08,32.62,32.84,907400,19.6490088959529,19.7026133458055,19.4286350465591,19.5596681461987,1523492.92315531,0.0,1.0
2011-06-17,33.66,33.72,32.97,33.38,1973000,20.0480642448553,20.083800544757,19.6370967959857,19.881294845314,3312598.12363392,0.0,1.0
2011-06-20,33.67,34.09,33.35,33.6,730700,20.0540202948389,20.3041743941508,19.8634266953632,20.0123279449536,1226819.79165702,0.0,1.0
2011-06-21,33.98,34.3325,33.38,33.76,893000,20.238657844331,20.4486086062535,19.881294845314,20.1076247446915,1499315.82585155,0.0,1.0
2011-06-22,33.97,34.19,33.8,33.91,550300,20.2327017943474,20.363734893987,20.1314489446259,20.1969654944457,923934.489323746,0.0,1.0
2011-06-23,34.01,34.035,33.435,33.64,737800,20.2565259942819,20.2714161192409,19.9140531202239,20.036152144888,1238740.44379985,0.0,1.0
2011-06-24,33.45,33.96,33.38,33.96,1185000,19.9229871951993,20.2267457443638,19.881294845314,20.2267457443638,1989573.632289,0.0,1.0
2011-06-27,32.22,33.87,31.21,33.29,5419800,19.1903930472144,20.1731412945112,18.5888319988691,19.8276903954614,9099654.99770459,0.0,1.0
2011-06-28,31.92,32.22,31.32,31.44,3047900,19.0117115477059,19.1903930472144,18.6543485486889,18.7258211484923,5117317.69945456,0.0,1.0
2011-06-29,32.05,32.76,31.8,32.07,1654300,19.0891401974929,19.5120197463297,18.9402389479025,19.1010522974602,2777511.94927907,0.0,1.0
2011-06-30,33.03,33.325,32.25,32.28,1658200,19.6728330958874,19.8485365704041,19.2082611971653,19.2261293471161,2784059.91313217,0.0,1.0
2011-07-01,33.58,33.72,33.05,33.12,1264300,20.0004158449863,20.083800544757,19.6847451958546,19.72643754574,2122715.56396877,0.0,1.0
2011-07-05,33.25,33.71,32.96,33.71,1002400,19.803866195527,20.0778444947734,19.6311407460021,20.0778444947734,1682994.60675653,0.0,1.0
2011-07-06,33.22,33.4,33.01,33.28,634200,19.7859980455761,19.8932069452812,19.6609209959202,19.8217343454778,1064799.66041999,0.0,1.0
2011-07-07,33.74,33.97,33.2915,33.42,674700,20.0957126447242,20.2327017943474,19.828583802959,19.9051190452485,1132797.74658683,0.0,1.0
2011-07-08,33.6,33.83,33.28,33.44,609800,20.0123279449536,20.1493170945768,19.8217343454778,19.9170311452157,1023832.91221083,0.0,1.0
2011-07-11,33.43,33.49,33.12,33.32,725200,19.9110750952321,19.9468113951338,19.72643754574,19.8455585454123,1217585.48365906,0.0,1.0
2011-07-12,33.04,33.54,32.9,33.33,942400,19.678789145871,19.9765916450519,19.5954044461004,19.8515145953959,1582256.70132418,0.0,1.0
2011-07-13,32.96,33.44,32.845,33.21,688000,19.6311407460021,19.9170311452157,19.5626461711905,19.7800419955925,1155127.982291,0.0,1.0
2011-07-14,32.45,33.11,32.18,33.06,1165000,19.3273821968376,19.7204814957563,19.1665688472799,19.6907012458383,1955994.33047822,0.0,1.0
2011-07-15,32.23,32.42,32.08,32.38,887900,19.196349097198,19.3095140468868,19.1070083474438,19.2856898469523,1490753.1038898,0.0,1.0
2011-07-18,32.08,32.22,31.79,32.21,741900,19.1070083474438,19.1903930472144,18.9342828979189,19.1844369972308,1245624.20067106,0.0,1.0
2011-07-19,32.23,32.315,32.0,32.18,806100,19.196349097198,19.2469755220588,19.0593599475748,19.1665688472799,1353413.75948369,0.0,1.0
2011-07-20,32.0,32.15,31.85,32.13,617100,19.0593599475748,19.1487006973291,18.9700191978206,19.1367885973619,1036089.35737177,0.0,1.0
2011-07-21,32.71,32.78,32.02,32.19,720600,19.4822394964117,19.523931846297,19.0712720475421,19.1725248972636,1209862.24424258,0.0,1.0
2011-07-22,32.72,33.0,32.43,32.66,669900,19.4881955463953,19.6549649459366,19.3154700968704,19.4524592464936,1124738.71415224,0.0,1.0
2011-07-25,32.56,32.7,32.28,32.68,579300,19.3928987466574,19.476283446428,19.2261293471161,19.4643713464608,972624.476949383,0.0,1.0
2011-07-26,32.86,33.01,32.222,32.46,1160900,19.5715802461659,19.6609209959202,19.1915842572111,19.3333382468212,1949110.57360701,0.0,1.0
2011-07-27,32.15,32.7,31.85,32.68,1113900,19.1487006973291,19.476283446428,18.9700191978206,19.4643713464608,1870199.21435166,0.0,1.0
2011-07-28,32.1,32.41,31.78,32.14,641900,19.118920447411,19.3035579969031,18.9283268479353,19.1427446473455,1077727.69161714,0.0,1.0
2011-07-29,32.63,32.68,31.5,31.79,1258900,19.4345910965427,19.4643713464608,18.761557448394,18.9342828979189,2113649.15247985,0.0,1.0
2011-08-01,32.19,33.04,31.65,32.75,1649200,19.1725248972636,19.678789145871,18.8508981981482,19.5060636963461,2768949.22731731,0.0,1.0
2011-08-02,31.53,32.26,31.29,31.76,2265100,18.7794255983448,19.2142172471489,18.636480398738,18.916414747968,3803023.82658044,0.0,1.0
2011-08-03,30.86,31.9,29.49,30.25,5806600,18.3803702494425,18.9997994477387,17.5643914016869,18.0170512004418,9749078.69472516,0.0,1.0
2011-08-04,30.14,30.76,29.5,30.53,1830500,17.9515346506221,18.3208097496063,17.5703474516706,18.1838205999831,3073345.59823208,0.0,1.0
2011-08-05,31.95,32.16,29.23,30.38,2741600,19.0295796976568,19.1546567473127,17.4095341021129,18.0944798502289,4603050.69222238,0.0,1.0
2011-08-08,31.0,31.7,30.16,30.59,2838400,18.4637549492131,18.8806784480663,17.9634467505893,18.2195568998848,4765574.51298659,0.0,1.0
2011-08-09,31.99,32.0,30.13,31.13,2610400,19.0534038975912,19.0593599475748,17.9455786006384,18.5411835990001,4382770.47234364,0.0,1.0
2011-08-10,30.52,31.64,30.46,31.43,2188100,18.1778645499995,18.8449421481646,18.1421282500978,18.7198650985087,3673743.51460892,0.0,1.0
2011-08-11,30.9,31.28,30.21,30.81,1570600,18.404194449377,18.6305243487544,17.9932270005074,18.3505899995244,2636982.57120093,0.0,1.0
2011-08-12,31.32,31.61,30.9,31.17,763200,18.6543485486889,18.8270739982138,18.404194449377,18.5650077989346,1281386.15709955,0.0,1.0
2011-08-15,31.69,31.77,31.25,31.54,823700,18.8747223980827,18.9223707979516,18.6126561988036,18.7853816483284,1382963.54507717,0.0,1.0
2011-08-16,32.23,32.28,31.32,31.58,1085000,19.196349097198,19.2261293471161,18.6543485486889,18.8092058482629,1821677.12323508,0.0,1.0
2011-08-17,31.99,32.73,31.67,32.26,726800,19.0534038975912,19.4941515963789,18.8628102981155,19.2142172471489,1220271.82780392,0.0,1.0
2011-08-18,30.88,31.32,30.3,31.32,1209800,18.3922823494097,18.6543485486889,18.0468314503599,18.6543485486889,2031211.96653438,0.0,1.0
2011-08-19,31.0,31.1625,30.6,30.6,1662700,18.4637549492131,18.5605407614469,18.2255129498684,18.2255129498684,2791615.2560396,0.0,1.0
2011-08-22,31.62,31.88,31.21,31.56,1663100,18.8330300481974,18.9878873477714,18.5888319988691,18.7972937482957,2792286.84207581,0.0,1.0
2011-08-23,32.1,32.4,31.6119,31.71,1251900,19.118920447411,19.2976019469195,18.8282056477107,18.8866344980499,2101896.39684608,0.0,1.0
2011-08-24,32.16,32.54,31.762,32.1,1178100,19.1546567473127,19.3809866466902,18.9176059579648,19.118920447411,1977988.77316428,0.0,1.0
2011-08-25,31.64,32.3683,31.59,32.33,970500,18.8449421481646,19.2787212684715,18.8151618982465,19.2559095970342,1629435.62036834,0.0,1.0
2011-08-26,32.74,32.805,31.41,31.61,978100,19.5001076463625,19.538821971256,18.7079529985414,18.8270739982138,1642195.75505643,0.0,1.0
2011-08-29,33.35,33.59,32.45,33.0,1076900,19.8634266953632,20.00637189497,19.3273821968376,19.6549649459366,1808077.50600171,0.0,1.0
2011-08-30,33.5,33.7,33.03,33.36,812100,19.9527674451174,20.0718884447898,19.6728330958874,19.8693827453468,1363487.55002692,0.0,1.0
2011-08-31,33.53,34.17,33.225,33.83,984300,19.9706355950683,20.3518227940198,19.7889760705679,20.1493170945768,1652605.33861777,0.0,1.0
2011-09-01,32.44,33.7699,32.29,33.71,1545000,19.321426146854,20.1135212341752,19.2320853970997,20.0778444947734,2594001.06488313,0.0,1.0
2011-09-02,32.0,32.49,31.83,32.05,798000,19.0593599475748,19.3512063967721,18.9581070978533,19.0891401974929,1339814.14225032,0.0,1.0
2011-09-06,32.08,32.22,31.23,31.44,1491800,19.1070083474438,19.1903930472144,18.6007440988363,18.7258211484923,2504680.12206644,0.0,1.0
2011-09-07,32.96,33.03,32.3,32.53,817100,19.6311407460021,19.6728330958874,19.2380414470834,19.3750305967065,1371882.37547961,0.0,1.0
2011-09-08,33.28,33.65,32.55,32.92,1055600,19.8217343454778,20.0421081948717,19.3869426966738,19.6073165460676,1772315.54957323,0.0,1.0
2011-09-09,32.8,33.26,32.31,33.09,798900,19.5358439462642,19.8098222455106,19.243997497067,19.7085693957891,1341325.2108318,0.0,1.0
2011-09-12,33.37,33.37,32.18,32.62,1675700,19.8753387953304,19.8753387953304,19.1665688472799,19.4286350465591,2813441.80221661,0.0,1.0
2011-09-13,32.83,33.51,32.7,33.37,1674700,20.0301960949044,20.4450767937937,19.9508806671756,20.3596601793165,2744875.82345671,0.8,1.0
2011-09-14,33.21,33.57,32.78,32.98,1144900,20.2620411913426,20.4816839142839,19.9996901611626,20.12171389613,1876520.1709414,0.0,1.0
2011-09-15,33.64,33.79,33.19,33.62,603800,20.5243922215225,20.6159100227481,20.2498388178458,20.5121898480258,989643.531500065,0.0,1.0
2011-09-16,33.73,34.2,33.6096,33.66,1626800,20.5793029022579,20.8660586794314,20.5058446138075,20.5365945950193,2666366.50719494,0.0,1.0
2011-09-19,33.44,33.7,33.15,33.53,770700,20.4023684865551,20.5609993420128,20.2254340708523,20.4572791672905,1263196.86937247,0.0,1.0
2011-09-20,33.21,33.72,33.12,33.66,667300,20.2620411913426,20.5732017155095,20.2071305106072,20.5365945950193,1093721.64387213,0.0,1.0
2011-09-21,32.57,33.32,32.57,33.14,571800,19.8715652394468,20.3291542455746,19.8715652394468,20.219332884104,937194.718966107,0.0,1.0
2011-09-22,31.28,32.224,30.87,32.03,1529700,19.0845121489068,19.6604641779531,18.8343634922236,19.5421011550347,2507217.14166222,0.0,1.0
2011-09-23,30.74,31.13,30.5,31.0,1068500,18.7550480644947,18.9929943476812,18.6086195825338,18.9136789199524,1751298.63101659,0.0,1.0
2011-09-26,31.91,32.06,30.52,31.0,905200,19.4688869140542,19.5604047152798,18.6208219560306,18.9136789199524,1483645.78455425,0.0,1.0
2011-09-27,32.02,32.69,31.79,32.51,769900,19.5359999682863,19.9447794804272,19.3956726730738,19.8349581189565,1261885.64905912,0.0,1.0
2011-09-28,31.46,32.4,31.39,32.19,718400,19.1943335103775,19.7678450647244,19.1516252031389,19.6397201430086,1177475.84138729,0.0,1.0
2011-09-29,31.83,32.13,31.05,31.96,891500,19.4200774200673,19.6031130225184,18.9441848536943,19.4993928477961,1461191.13668815,0.0,1.0
2011-09-30,31.77,32.28,31.21,31.39,1239600,19.383470299577,19.694630823744,19.0418038416682,19.1516252031389,2031735.87553408,0.0,1.0
2011-10-03,30.6,31.96,30.53,31.78,1004900,18.6696314500175,19.4993928477961,18.6269231427789,19.3895714863254,1647056.61610536,0.0,1.0
2011-10-04,32.19,32.26,30.34,30.34,1342300,19.6397201430086,19.6824284502472,18.5110005945599,18.5110005945599,2200063.78326025,0.0,1.0
2011-10-05,32.65,32.75,31.55,32.01,959500,19.9203747334337,19.9813866009175,19.2492441911128,19.5298987815379,1572644.86332281,0.0,1.0
2011-10-06,32.46,32.74,31.97,32.74,965100,19.8044521852147,19.9752854141691,19.5054940345445,19.9752854141691,1581823.40551625,0.0,1.0
2011-10-07,32.47,32.75,32.3,32.55,962600,19.810553371963,19.9813866009175,19.7068331972407,19.85936286595,1577725.84203704,0.0,1.0
2011-10-10,33.39,33.52,32.767,32.92,712000,20.3718625528132,20.4511779805421,19.9917586183897,20.0851067756398,1166986.0788805,0.0,1.0
2011-10-11,33.66,33.7,33.1,33.39,502900,20.5365945950193,20.5609993420128,20.1949281371105,20.3718625528132,824265.869478936,0.0,1.0
2011-10-12,33.47,34.03,33.4,33.98,1555600,20.4206720468002,20.762338504709,20.3779637395616,20.7318325709672,2549667.89930689,0.0,1.0
2011-10-13,33.68,33.75,33.34,33.47,1129900,20.548796968516,20.5915052757546,20.3413566190714,20.4206720468002,1851934.79006612,0.0,1.0
2011-10-14,34.2,34.2,33.63,33.86,679700,20.8660586794314,20.8660586794314,20.5182910347742,20.6586183299867,1114045.55872904,0.0,1.0
2011-10-17,34.24,34.35,33.895,34.07,965100,20.8904634264248,20.9575764806569,20.679972483606,20.7867432517025,1581823.40551625,0.0,1.0
2011-10-18,34.64,34.94,33.72,34.2,930600,21.1345108963597,21.3175464988109,20.5732017155095,20.8660586794314,1525277.02950308,0.0,1.0
2011-10-19,34.5,34.71,34.2,34.69,664900,21.0490942818825,21.1772192035983,20.8660586794314,21.1650168301016,1089787.98293208,0.0,1.0
2011-10-20,34.42,34.66,34.12,34.65,647800,21.0002847878955,21.1467132698565,20.8172491854444,21.1406120831081,1061760.64873425,0.0,1.0
2011-10-21,34.61,34.97,34.27,34.79,638700,21.1162073361146,21.335850059056,20.90876698667,21.2260286975853,1046845.51766991,0.0,1.0
2011-10-24,35.34,35.9,34.82,35.66,2473600,21.5615939687457,21.9032604266546,21.2443322578304,21.7568319446936,4054293.20887473,0.0,1.0
2011-10-25,34.62,35.3,34.48,35.03,725500,21.122308522863,21.5371892217523,21.0368919083858,21.3724571795462,1189112.92166826,0.0,1.0
2011-10-26,34.7,34.97,34.2,34.92,721500,21.1711180168499,21.335850059056,20.8660586794314,21.3053441253141,1182556.82010152,0.0,1.0
2011-10-27,34.8,35.7,34.71,35.16,1663400,21.2321298843337,21.7812366916871,21.1772192035983,21.451772607275,2726354.83653064,0.0,1.0
2011-10-28,35.09,35.22,34.6,34.8,648100,21.4090643000364,21.4883797277653,21.1101061493662,21.2321298843337,1062252.35635176,0.0,1.0
2011-10-31,34.39,35.03,34.39,34.8,983600,20.9819812276504,21.3724571795462,20.9819812276504,21.2321298843337,1612145.37526244,0.0,1.0
2011-11-01,34.19,34.39,33.42,33.88,1409000,20.859957492683,20.9819812276504,20.3901661130584,20.6708207034835,2309386.7768857,0.0,1.0
2011-11-02,35.71,37.2,34.93,36.51,4551700,21.7873378784355,22.6964147039429,21.3114453120625,22.2754328183052,7460351.87533759,0.0,1.0
2011-11-03,35.88,36.1,35.4,35.89,983100,21.8910580531578,22.025284161622,21.598201089236,21.8971592399062,1611325.8625666,0.0,1.0
2011-11-04,35.7,35.88,35.26,35.6,800000,21.7812366916871,21.8910580531578,21.5127844747588,21.7202248242034,1311220.31334888,0.0,1.0
2011-11-07,36.34,36.41,35.4,35.58,1268500,22.1717126435829,22.2144209508215,21.598201089236,21.7080224507067,2079103.70935381,0.0,1.0
2011-11-08,36.5,36.71,36.19,36.5,593100,22.2693316315569,22.3974565532727,22.0801948423573,22.2693316315569,972105.959809021,0.0,1.0
2011-11-09,35.15,36.17,35.13,36.17,1703300,21.4456714205267,22.0679924688606,21.4334690470299,22.0679924688606,2791751.94965892,0.0,1.0
2011-11-10,34.97,35.57,34.83,35.54,1007600,21.335850059056,21.7019212639583,21.2504334445788,21.6836177037132,1651481.98466291,0.0,1.0
2011-11-11,34.87,35.189,34.75,35.15,827400,21.2748381915723,21.4694660488453,21.2016239505918,21.4456714205267,1356129.60908107,0.0,1.0
2011-11-14,34.95,35.12,34.5901,34.68,1115900,21.3236476855592,21.4273678602816,21.1040659744853,21.1589156433532,1828988.43458252,0.0,1.0
2011-11-15,35.65,35.99,34.84,34.84,895800,21.7507307579453,21.9581711073899,21.2565346313272,21.2565346313272,1468238.9458724,0.0,1.0
2011-11-16,35.39,35.83,35.24,35.35,584400,21.5920999024876,21.860552119416,21.500582101262,21.5676951554941,957846.438901353,0.0,1.0
2011-11-17,35.2,35.45,34.75,35.42,777400,21.4761773542685,21.6287070229778,21.2016239505918,21.6104034627327,1274178.33949677,0.0,1.0
2011-11-18,35.13,35.33,34.96,35.07,771000,21.4334690470299,21.5554927819974,21.3297488723076,21.3968619265397,1263688.57698998,0.0,1.0
2011-11-21,34.97,35.085,34.51,34.82,774600,21.335850059056,21.4060137066623,21.0551954686309,21.2443322578304,1269589.06840005,0.0,1.0
2011-11-22,34.73,34.96,34.5,34.96,540300,21.1894215770951,21.3297488723076,21.0490942818825,21.3297488723076,885565.419127995,0.0,1.0
2011-11-23,34.58,34.92,34.41,34.6,701300,21.0979037758695,21.3053441253141,20.9941836011472,21.1101061493662,1149448.50718946,0.0,1.0
2011-11-25,34.53,34.99,34.41,34.43,252000,21.0673978421276,21.3480524325527,20.9941836011472,21.0063859746439,413034.398704896,0.0,1.0
2011-11-28,35.16,35.31,34.56,34.56,710400,21.451772607275,21.5432904085006,21.0857014023727,21.0857014023727,1164363.6382538,0.0,1.0
2011-11-29,35.6,35.86,34.84,35.0,1056100,21.7202248242034,21.8788556796611,21.2565346313272,21.3541536193011,1730974.71615968,0.0,1.0
2011-11-30,36.59,36.7594,35.87,36.14,1297600,22.3242423122922,22.4275964158096,21.8849568664094,22.0496889086155,2126799.34825188,0.0,1.0
2011-12-01,36.56,36.7987,36.39,36.39,529900,22.3059387520471,22.4515740797307,22.2022185773248,22.2022185773248,868519.555054461,0.0,1.0
2011-12-02,37.12,37.33,36.71,36.82,1432800,22.6476052099559,22.7757301316717,22.3974565532727,22.4645696075048,2348395.58120784,0.0,1.0
2011-12-05,37.25,37.63,37.08,37.39,806800,22.7269206376847,22.9587657341229,22.6232004629624,22.8123372521619,1322365.68601234,0.0,1.0
2011-12-06,37.04,37.46,36.9,37.38,867100,22.5987957159689,22.8550455594005,22.5133791014917,22.8062360654136,1421198.91713101,0.0,1.0
2011-12-07,37.06,37.24,36.59,36.99,697000,22.6109980894657,22.7208194509364,22.3242423122922,22.5682897822271,1142400.69800521,0.0,1.0
2011-12-08,37.25,37.55,36.56,36.8,958700,22.7269206376847,22.9099562401359,22.3059387520471,22.452367234008,1571333.64300946,0.0,1.0
2011-12-09,37.9,37.98,37.3,37.37,853600,23.1234977763289,23.1723072703159,22.7574265714266,22.8001348786652,1399072.07434325,0.0,1.0
2011-12-12,37.96,38.27,37.65,37.89,1652400,23.1601048968191,23.3492416860187,22.9709681076196,23.1173965895805,2708325.55722211,0.0,1.0
2011-12-13,38.38,38.5399,37.76,38.17,4232700,23.9044496801205,24.0040411731859,23.5182912955016,23.7736540982334,6795848.81366661,0.8,1.0
2011-12-14,37.47,38.25,36.96,38.09,1598000,23.3376688252766,23.8234809865714,23.0200224121223,23.7238272098955,2565682.99294522,0.0,1.0
2011-12-15,37.34,37.66,36.78,37.56,1584600,23.2567001317274,23.4560076850791,22.9079119133619,23.3937240746567,2544168.50476909,0.0,1.0
2011-12-16,38.0,38.2,37.36,37.62,2383000,23.6677719605153,23.7923391813602,23.2691568538119,23.4310942409102,3826046.66595023,0.0,1.0
2011-12-19,38.02,38.49,37.86,38.09,1164900,23.6802286825998,23.9729616515851,23.580574905924,23.7238272098955,1870315.46838667,0.0,1.0
2011-12-20,38.99,39.03,38.02,38.31,1504500,24.2843797036972,24.3092931478661,23.6802286825998,23.8608511528248,2415563.243358,0.0,1.0
2011-12-21,39.56,39.59,38.49,38.99,1396700,24.6393962831049,24.6580813662316,23.9729616515851,24.2843797036972,2242484.00265744,0.0,1.0
2011-12-22,39.45,40.18,39.3,39.66,1665800,24.5708843116403,25.0255546677238,24.4774588960066,24.7016798935273,2674539.88088119,0.0,1.0
2011-12-23,39.99,40.13,39.67,39.74,1025200,24.9072158079213,24.9944128625126,24.7079082545696,24.7515067818652,1646018.90135634,0.0,1.0
2011-12-27,40.18,40.25,39.59,39.96,662500,25.0255546677238,25.0691531950195,24.6580813662316,24.8885307247945,1063682.71766346,0.0,1.0
2011-12-28,39.71,40.16,39.5,40.04,789200,24.7328216987385,25.0130979456394,24.6020261168515,24.9383576131325,1267107.02004529,0.0,1.0
2011-12-29,40.39,40.58,39.59,39.73,989600,25.1563502496109,25.2746891094135,24.6580813662316,24.745278420823,1588861.00739587,0.0,1.0
2011-12-30,39.81,40.4,39.81,40.18,1101300,24.7951053091609,25.1625786106531,24.7951053091609,25.0255546677238,1768201.92749097,0.0,1.0
2012-01-03,39.6,40.37,39.59,40.2,1171200,24.6643097272739,25.1438935275264,24.6580813662316,25.0380113898083,1880430.48894709,0.0,1.0
2012-01-04,39.36,39.76,39.3,39.55,1264900,24.5148290622601,24.7639635039497,24.4774588960066,24.6331679220627,2030871.35029813,0.0,1.0
2012-01-05,39.64,39.66,39.091,39.36,974000,24.6892231714428,24.7016798935273,24.3472861502238,24.5148290622601,1563814.28981768,0.0,1.0
2012-01-06,39.41,39.66,39.04,39.66,815100,24.5459708674713,24.7016798935273,24.3155215089084,24.7016798935273,1308690.99346036,0.0,1.0
2012-01-09,39.77,39.95,39.37,39.48,624700,24.770191864992,24.8823023637523,24.5210574233023,24.589569394767,1002992.59430093,0.0,1.0
2012-01-10,40.76,40.84,39.98,40.0,1102100,25.3867996081738,25.4366264965117,24.900987446879,24.9134441689635,1769486.37454626,0.0,1.0
2012-01-11,41.07,41.5,40.74,40.9,1288500,25.5798788004833,25.8476983252996,25.3743428860893,25.4739966627652,2068762.53842923,0.0,1.0
2012-01-12,40.8,41.21,40.54,41.07,667900,25.4117130523428,25.6670758550747,25.2497756652445,25.5798788004833,1072352.73528668,0.0,1.0
2012-01-13,40.67,40.79,40.37,40.58,507500,25.3307443587936,25.4054846913005,25.1438935275264,25.2746891094135,814821.10070069,0.0,1.0
2012-01-17,40.8,41.29,40.6999,40.83,703900,25.4117130523428,25.7169027434126,25.3493671583099,25.4303981354695,1130152.85277481,0.0,1.0
2012-01-18,41.1,41.13,40.8,40.8,693600,25.59856388361,25.6172489667367,25.4117130523428,25.4117130523428,1113615.59693793,0.0,1.0
2012-01-19,42.22,42.34,41.56,41.71,1271200,26.296140320341,26.3708806528479,25.8850684915531,25.9784939071867,2040986.37085855,0.0,1.0
2012-01-20,42.0,42.73,41.95,42.3,1270300,26.1591163774117,26.6137867334953,26.1279745722005,26.3459672086789,2039541.36792135,0.0,1.0
2012-01-23,41.71,42.13,41.605,41.94,854000,25.9784939071867,26.2400850709608,25.9130961162432,26.1217462111582,1371147.23152392,0.0,1.0
2012-01-24,41.54,41.75,41.26,41.66,899400,25.8726117694686,26.0034073513557,25.6982176602859,25.9473521019755,1444039.60191172,0.0,1.0
2012-01-25,41.87,42.011,41.08,41.46,893700,26.0781476838626,26.1659675745582,25.5861071615255,25.8227848811307,1434887.91664277,0.0,1.0
2012-01-26,41.73,41.92,41.3,41.76,593700,25.9909506292712,26.1092894890738,25.7231311044548,26.0096357123979,953220.270908371,0.0,1.0
2012-01-27,41.36,41.98,41.3,41.73,519100,25.7605012707083,26.1466596553272,25.7231311044548,25.9909506292712,833445.583002418,0.0,1.0
2012-01-30,40.85,41.32,40.46,41.0,987900,25.442854857554,25.7355878265393,25.1999487769066,25.5362802731876,1586131.55740337,0.0,1.0
2012-01-31,41.7,41.7,40.89,41.13,1280800,25.9722655461445,25.9722655461445,25.4677683017229,25.6172489667367,2056399.73552205,0.0,1.0
2012-02-01,42.48,42.62,41.82,42.11,877800,26.4580777074392,26.5452747620306,26.0470058786513,26.2276283488763,1409359.53141885,0.0,1.0
2012-02-02,43.53,43.53,42.38,42.63,1474600,27.1120556168745,27.1120556168745,26.3957940970168,26.5515031230729,2367557.03466648,0.0,1.0
2012-02-03,44.1,44.38,43.78,43.9,913900,27.4670721962823,27.641466305465,27.2677646429306,27.3425049754374,1467320.20478888,0.0,1.0
2012-02-06,43.72,43.99,43.51,43.99,474400,27.2303944766771,27.3985602248176,27.0995988947901,27.3985602248176,761677.103787994,0.0,1.0
2012-02-07,43.74,44.02,43.5,43.84,943600,27.2428511987616,27.4172453079443,27.0933705337478,27.305134809184,1515005.30171659,0.0,1.0
2012-02-08,43.23,43.76,43.15,43.63,666400,26.9252047856073,27.2553079208461,26.8753778972694,27.1743392272969,1069944.39705801,0.0,1.0
2012-02-09,43.48,43.58,43.25,43.3,469100,27.0809138116633,27.1431974220857,26.9376615076918,26.968803312903,753167.642046687,0.0,1.0
2012-02-10,43.585,43.62,43.11,43.21,448200,27.1463116026069,27.1681108662547,26.8504644531004,26.9127480635228,719611.462727188,0.0,1.0
2012-02-13,43.95,44.02,43.45,43.88,619900,27.3736467806487,27.4172453079443,27.0622287285366,27.330048253353,995285.911969175,0.0,1.0
2012-02-14,43.91,44.0,43.455,43.75,378400,27.3487333364797,27.4047885858599,27.0653429090577,27.2490795598038,607543.457152986,0.0,1.0
2012-02-15,43.96,44.33,43.66,44.0,615700,27.3798751416909,27.6103245002538,27.1930243104237,27.4047885858599,988542.564928895,0.0,1.0
2012-02-16,44.18,44.5,44.001,44.04,873800,27.5168990846202,27.7162066379719,27.4054114219641,27.4297020300288,1402937.29614239,0.0,1.0
2012-02-17,44.18,44.73,44.11,44.2,752200,27.5168990846202,27.8594589419434,27.4733005573245,27.5293558067047,1207701.34373805,0.0,1.0
2012-02-21,44.69,45.62,44.22,44.76,3020000,27.8345454977745,28.4137830747029,27.5418125287892,27.8781440250702,4848787.63372626,0.0,1.0
2012-02-22,48.86,49.93,47.87,49.03,7983100,30.4317720523889,31.0982066839087,29.8151643092071,30.537654190107,12817336.6088742,0.0,1.0
2012-02-23,48.29,49.31,48.15,48.732,2077700,30.0767554729812,30.7120482992898,29.9895584183898,30.3520490310482,3335869.55847452,0.0,1.0
2012-02-24,48.05,48.79,47.92,48.5,859700,29.9272748079674,30.3881735250932,29.8463061144183,30.2075510548683,1380298.91679287,0.0,1.0
2012-02-27,47.53,48.04,47.39,47.73,1177800,29.6034000337709,29.9210464469252,29.5162029791795,29.7279672546157,1891027.17715324,0.0,1.0
2012-02-28,47.8,48.19,47.0,47.19,1503000,29.7715657819114,30.0144718625588,29.2732968985321,29.3916357583347,2413154.90512933,0.0,1.0
2012-02-29,47.19,47.94,47.14,47.86,969500,29.3916357583347,29.8587628365028,29.3604939531235,29.8089359481648,1556589.27513166,0.0,1.0
2012-03-01,47.15,48.25,46.87,47.39,884500,29.3667223141657,30.0518420288122,29.192328204983,29.5162029791795,1420116.77550692,0.0,1.0
2012-03-02,46.67,47.47,46.41,47.02,983900,29.0677609841382,29.5660298675174,28.9058235970399,29.2857536206166,1579709.32212691,0.0,1.0
2012-03-05,47.19,47.46,46.895,47.11,1066800,29.3916357583347,29.5598015064752,29.2078991075886,29.3418088699968,1712810.14823152,0.0,1.0
2012-03-06,46.94,47.11,46.47,46.83,796000,29.2359267322787,29.3418088699968,28.9431937632934,29.167414760814,1278024.82001527,0.0,1.0
2012-03-07,47.0,47.15,46.67,46.94,660700,29.2732968985321,29.3667223141657,29.0677609841382,29.2359267322787,1060792.71178906,0.0,1.0
2012-03-08,47.43,47.77,46.925,47.24,906900,29.5411164233485,29.7528806987847,29.2265841907153,29.4227775635459,1456081.29305508,0.0,1.0
2012-03-09,47.51,47.67,47.31,47.46,637100,29.5909433116864,29.6905970883623,29.4663760908416,29.5598015064752,1022901.52365795,0.0,1.0
2012-03-12,47.46,47.99,47.39,47.41,850100,29.5598015064752,29.889904641714,29.5162029791795,29.528659701264,1364885.55212937,0.0,1.0
2012-03-13,47.57,47.58,47.1,47.27,837000,30.3757168030088,30.3821022805793,30.0755993571939,30.1841524758929,1310786.84523606,1.2,1.0
2012-03-14,47.88,47.9,47.35,47.5,708700,30.5736666076952,30.5864375628362,30.2352362964571,30.3310184600151,1109862.17110968,0.0,1.0
2012-03-15,47.11,47.8,46.7701,47.8,1159300,30.0819848347644,30.5225827871309,29.8649424521421,30.5225827871309,1815525.91359877,0.0,1.0
2012-03-16,46.89,47.0891,46.66,46.9,1076900,29.9415043282128,30.068639186642,29.7946383440906,29.9478898057833,1686483.09872726,0.0,1.0
2012-03-19,47.38,47.47,46.64,46.87,467100,30.2543927291687,30.3118620273035,29.7818673889495,29.9287333730717,731503.626534966,0.0,1.0
2012-03-20,46.99,47.25,46.86,47.22,634700,30.005359103918,30.1713815207518,29.9223478955012,30.1522250880402,993974.206297888,0.0,1.0
2012-03-21,47.22,47.29,46.47,46.89,539200,30.1522250880402,30.1969234310339,29.6733142702505,29.9415043282128,844416.089547535,0.0,1.0
2012-03-22,47.53,47.55,46.82,47.04,509800,30.3501748927266,30.3629458478677,29.896805985219,30.0372864917707,798374.114338527,0.0,1.0
2012-03-23,47.63,47.75,46.885,47.58,511100,30.4140296684319,30.4906553992783,29.9383115894275,30.3821022805793,800409.983990626,0.0,1.0
2012-03-26,47.78,48.3,47.27,47.83,685600,30.5098118319899,30.8418566656574,30.1841524758929,30.5417392198425,1073686.33344546,0.0,1.0
2012-03-27,47.8,47.98,47.16,47.71,713100,30.5225827871309,30.6375213834005,30.113912222617,30.4651134889962,1116752.80685524,0.0,1.0
2012-03-28,47.32,47.95,47.05,47.7,615400,30.2160798637455,30.6183649506889,30.0436719693412,30.4587280114256,963749.372232109,0.0,1.0
2012-03-29,47.34,47.88,46.9,47.18,828700,30.2288508188866,30.5736666076952,29.9478898057833,30.1266831777581,1297788.6005342,0.0,1.0
2012-03-30,46.98,47.625,46.93,47.46,1016900,29.9989736263475,30.4108369296467,29.9670462384949,30.3054765497329,1592519.884015,0.0,1.0
2012-04-02,47.3,47.51,46.825,47.05,780500,30.2033089086045,30.3374039375856,29.8999987240043,30.0436719693412,1222304.81804868,0.0,1.0
2012-04-03,47.51,47.5899,47.07,47.15,511300,30.3374039375856,30.3884239033741,30.0564429244823,30.1075267450465,800723.194706332,0.0,1.0
2012-04-04,46.44,47.35,46.28,47.35,707900,29.6541578375389,30.2352362964571,29.5519901964105,30.2352362964571,1108609.32824685,0.0,1.0
2012-04-05,46.22,46.79,46.17,46.4,482100,29.5136773309873,29.8776495525075,29.4817499431346,29.6286159272568,754994.430213031,0.0,1.0
2012-04-09,45.51,45.7,45.08,45.7,834200,29.0603084234797,29.1816324973197,28.7857328879469,29.1816324973197,1306401.89521616,0.0,1.0
2012-04-10,44.47,45.57,44.24,45.34,1126900,28.3962187561446,29.0986212889029,28.2493527720224,28.9517553047807,1764785.77765415,0.0,1.0
2012-04-11,44.91,45.13,44.56,44.92,536700,28.6771797692479,28.8176602757996,28.4536880542794,28.6835652468184,840500.955601191,0.0,1.0
2012-04-12,45.3,45.48,44.68,44.81,481700,28.9262133944986,29.0411519907681,28.5303137851257,28.6133249935426,754368.008781615,0.0,1.0
2012-04-13,44.91,45.37,44.87,45.08,637800,28.6771797692479,28.9709117374923,28.6516378589658,28.7857328879469,998828.972391354,0.0,1.0
2012-04-16,44.59,45.09,44.18,44.88,738200,28.472844486991,28.7921183655174,28.2110399065993,28.6580233365363,1156060.75167654,0.0,1.0
2012-04-17,45.28,45.48,44.67,44.84,434200,28.9134424393575,29.0411519907681,28.5239283075552,28.6324814262542,679980.463801075,0.0,1.0
2012-04-18,45.17,45.42,44.91,45.28,389400,28.8432021860817,29.0028391253449,28.6771797692479,28.9134424393575,609821.263482585,0.0,1.0
2012-04-19,44.81,45.35,44.55,45.04,417800,28.6133249935426,28.9581407823512,28.4473025767089,28.7601909776648,654297.185113057,0.0,1.0
2012-04-20,44.54,45.23,44.52,45.16,607300,28.4409170991383,28.8815150515049,28.4281461439973,28.8368167085112,951064.338245954,0.0,1.0
2012-04-23,44.15,44.45,43.68,44.45,556800,28.1918834738877,28.3834478010036,27.8917660280728,28.3834478010036,871978.632529798,0.0,1.0
2012-04-24,44.5,44.65,44.18,44.32,609500,28.4153751888562,28.5111573524141,28.2110399065993,28.3004365925867,954509.656118736,0.0,1.0
2012-04-25,45.67,45.74,44.6,44.76,827500,29.1624760646082,29.2071744076019,28.4792299645615,28.58139760569,1295909.33623996,0.0,1.0
2012-04-26,47.28,47.355,45.44,45.44,1168400,30.1905379534634,30.2384290352424,29.015610080486,29.015610080486,1829777.00116346,0.0,1.0
2012-04-27,46.81,47.29,46.69,47.18,555800,29.8904205076485,30.1969234310339,29.8137947768022,30.1266831777581,870412.578951261,0.0,1.0
2012-04-30,47.13,47.22,46.55,46.75,1036700,30.0947557899055,30.1522250880402,29.7243980908148,29.8521076422253,1623527.74487004,0.0,1.0
2012-05-01,47.49,48.29,47.18,47.22,1928500,30.3246329824445,30.8354711880869,30.1266831777581,30.1522250880402,3020134.32620998,0.0,1.0
2012-05-02,49.33,50.67,47.67,49.91,2955800,31.4995608554219,32.3552148498729,30.4395715787141,31.8699185545127,4628941.16744178,0.0,1.0
2012-05-03,48.13,49.23,47.89,49.19,574900,30.7333035469584,31.4357060797167,30.5800520852657,31.4101641694345,900324.202301331,0.0,1.0
2012-05-04,46.81,47.8,46.76,47.62,965100,29.8904205076485,30.5225827871309,29.8584931197959,30.4076441908614,1511398.30864675,0.0,1.0
2012-05-07,47.02,47.18,46.22,46.44,655000,30.0245155366296,30.1266831777581,29.5136773309873,29.6541578375389,1025765.0939422,0.0,1.0
2012-05-08,45.92,46.98,45.74,46.7,994700,29.3221130038714,29.9989736263475,29.2071744076019,29.8201802543727,1557753.49457146,0.0,1.0
2012-05-09,45.38,45.77,45.02,45.45,511800,28.9772972150628,29.2263308403135,28.7474200225237,29.0219955580565,801506.221495601,0.0,1.0
2012-05-10,45.39,45.8,45.23,45.64,476000,28.9836826926333,29.245487273025,28.8815150515049,29.1433196318966,745441.503383952,0.0,1.0
2012-05-11,45.19,45.81,45.15,45.3,411900,28.8559731412227,29.2518727505956,28.8304312309406,28.9262133944986,645057.468999685,0.0,1.0
2012-05-14,44.36,44.9312,44.26,44.92,939900,28.3259785028688,28.6907169816974,28.2621237271635,28.6835652468184,1471933.7584676,0.0,1.0
2012-05-15,44.58,45.25,44.39,44.48,699900,28.4664590094204,28.8942860066459,28.3451349355804,28.4026042337151,1096080.89961855,0.0,1.0
2012-05-16,44.75,45.33,44.47,44.47,867700,28.5750121281194,28.9453698272102,28.3962187561446,28.3962187561446,1358864.69009718,0.0,1.0
2012-05-17,43.68,44.96,43.67,44.68,865700,27.8917660280728,28.7091071571006,27.8853805505023,28.5303137851257,1355732.5829401,0.0,1.0
2012-05-18,42.98,43.84,42.8,43.8,1115300,27.4447825981357,27.9939336692013,27.3298440018662,27.9683917589191,1746619.55614311,0.0,1.0
2012-05-21,43.79,44.28,42.83,42.94,976200,27.9620062813486,28.2748946823046,27.3490004345778,27.4192406878536,1528781.50336852,0.0,1.0
2012-05-22,43.83,43.98,43.43,43.64,500400,27.9875481916307,28.0833303551887,27.7321290888096,27.8662241177907,783653.210700272,0.0,1.0
2012-05-23,43.81,43.93,43.12,43.64,449000,27.9747772364897,28.051402967336,27.5341792841231,27.8662241177907,703158.056763432,0.0,1.0
2012-05-24,43.72,44.125,43.55,43.9,733000,27.9173079383549,28.1759197799614,27.8087548196559,28.0322465346244,1147917.27306814,0.0,1.0
2012-05-25,43.19,43.8,43.11,43.75,438600,27.5788776271168,27.9683917589191,27.5277938065526,27.9364643710665,686871.099546642,0.0,1.0
2012-05-29,43.9,43.92,43.32,43.53,718600,28.0322465346244,28.0450174897655,27.6618888355337,27.7959838645148,1125366.1015372,0.0,1.0
2012-05-30,43.32,43.6,42.95,43.46,974600,27.6618888355337,27.8406822075086,27.4256261654241,27.7512855215211,1526275.81764286,0.0,1.0
2012-05-31,42.96,43.42,42.7,43.24,700500,27.4320116429947,27.725743611239,27.2659892261609,27.6108050149695,1097020.53176567,0.0,1.0
2012-06-01,41.6,42.8,41.57,42.47,828400,26.5635866934027,27.3298440018662,26.5444302606911,27.1191232420387,1297318.78446064,0.0,1.0
2012-06-04,41.58,42.12,40.95,41.67,714400,26.5508157382616,26.8956315270702,26.1485306513182,26.6082850363964,1118788.67650734,0.0,1.0
2012-06-05,42.12,42.43,41.35,41.58,578300,26.8956315270702,27.0935813317566,26.4039497541394,26.5508157382616,905648.784468359,0.0,1.0
2012-06-06,41.9,43.34,41.82,42.47,1343000,26.7551510205185,27.6746597906748,26.7040671999543,27.1191232420387,2103209.95597615,0.0,1.0
2012-06-07,41.07,42.48,41.07,42.41,1374600,26.2251563821646,27.1255087196093,26.2251563821646,27.0808103766155,2152697.24905794,0.0,1.0
2012-06-08,41.77,41.99,40.8,40.89,884700,26.6721398121017,26.8126203186533,26.0527484877603,26.1102177858951,1385487.60093231,0.0,1.0
2012-06-11,38.195,41.75,37.82,41.1,4639000,24.3893315806374,26.6593688569606,24.1498761717425,26.2443128148762,7264922.55083644,0.0,1.0
2012-06-12,39.51,39.71,37.62,37.93,4053800,25.229021881162,25.3567314325726,24.0221666203319,24.2201164250183,6348467.99667618,0.0,1.0
2012-06-13,38.37,39.22,38.25,38.96,2040400,24.7884239287955,25.3375550296419,24.7108995380877,25.1695855164418,3158335.04481316,0.45,1.0
2012-06-14,37.45,38.51,37.34,38.36,1879400,24.1940702667029,24.8788690512878,24.1230062418875,24.7819635629031,2909123.15390211,0.0,1.0
2012-06-15,37.78,37.82,36.88,37.37,1795500,24.4072623411491,24.4331038047184,23.8258294108412,24.1423873395644,2779254.34863853,0.0,1.0
2012-06-18,38.21,38.23,37.16,37.56,1361700,24.6850580745185,24.6979788063031,24.0067196558259,24.2651342915183,2107775.35312786,0.0,1.0
2012-06-19,38.94,38.96,37.96,38.13,1245300,25.1566647846572,25.1695855164418,24.5235489272107,24.63337514738,1927599.799699,0.0,1.0
2012-06-20,38.34,39.05,38.09,38.88,1159800,24.7690428311185,25.2277288094726,24.6075336838108,25.1179025893033,1795254.35452574,0.0,1.0
2012-06-21,37.4,38.35,37.36,38.33,1015600,24.1617684372413,24.7755031970108,24.1359269736721,24.7625824652262,1572047.18266627,0.0,1.0
2012-06-22,36.98,37.5,36.68,37.45,1240400,23.8904330697643,24.2263720961644,23.696622092995,24.1940702667029,1920015.08997562,0.0,1.0
2012-06-25,36.82,37.17,36.56,36.74,921400,23.7870672154873,24.0131800217182,23.6190977022873,23.7353842883488,1426235.00798415,0.0,1.0
2012-06-26,36.84,37.37,36.7,37.27,1042400,23.799987947272,24.1423873395644,23.7095428247796,24.0777836806413,1613530.90115332,0.0,1.0
2012-06-27,37.25,37.46,36.83,36.84,1106100,24.0648629488567,24.2005306325952,23.7935275813796,23.799987947272,1712132.12755726,0.0,1.0
2012-06-28,36.76,37.19,36.28,36.92,1096800,23.7483050201335,24.0261007535028,23.4382074573026,23.8516708744104,1697736.65808228,0.0,1.0
2012-06-29,38.29,38.39,37.35,37.4,1664400,24.736741001657,24.8013446605801,24.1294666077798,24.1617684372413,2576324.66603952,0.0,1.0
2012-07-02,38.31,38.7,37.62,38.19,1288000,24.7496617334416,25.0016160032417,24.3038964868722,24.6721373427339,1993695.12728845,0.0,1.0
2012-07-03,38.64,38.69,38.26,38.6,581900,24.9628538078878,24.9951556373494,24.71735990398,24.9370123443186,900722.977149963,0.0,1.0
2012-07-05,37.92,38.6494,37.84,38.54,1086100,24.4977074636415,24.9689265518266,24.446024536503,24.8982501489647,1681174.12868633,0.0,1.0
2012-07-06,37.38,38.0,37.2,37.9,875100,24.1488477054567,24.54939039078,24.0325611193951,24.4847867318569,1354567.24059792,0.0,1.0
2012-07-09,37.46,37.5,37.1,37.47,496400,24.2005306325952,24.2263720961644,23.967957460472,24.2069909984875,768377.531976699,0.0,1.0
2012-07-10,36.71,37.66,36.45,37.5,1123400,23.7160031906719,24.3297379504414,23.5480336774718,24.2263720961644,1738910.79658063,0.0,1.0
2012-07-11,36.64,36.95,36.21,36.7,760300,23.6707806294257,23.8710519720874,23.3929848960564,23.7095428247796,1176868.32707874,0.0,1.0
2012-07-12,36.06,36.36,35.55,36.36,1285800,23.2960794076717,23.489890384441,22.9666007471639,23.489890384441,1990289.74741265,0.0,1.0
2012-07-13,36.32,36.5,35.82,36.09,668100,23.4640489208718,23.5803355069334,23.1410306262563,23.3154605053487,1034151.95228371,0.0,1.0
2012-07-16,36.21,36.35,35.73,36.2,735600,23.3929848960564,23.4834300185487,23.0828873332255,23.3865245301641,1138635.19847313,0.0,1.0
2012-07-17,36.46,36.58,35.76,36.36,565100,23.5544940433642,23.6320184340719,23.1022684309024,23.489890384441,874718.258098371,0.0,1.0
2012-07-18,37.29,37.82,36.29,36.35,587100,24.0907044124259,24.4331038047184,23.4446678231949,23.4834300185487,908772.056856407,0.0,1.0
2012-07-19,37.28,37.65,37.19,37.45,586700,24.0842440465336,24.3232775845491,24.0261007535028,24.1940702667029,908152.896878988,0.0,1.0
2012-07-20,36.86,37.69,36.77,37.3,773900,23.8129086790566,24.3491190481183,23.7547653860258,24.0971647783182,1197919.76631097,0.0,1.0
2012-07-23,35.84,36.47,35.73,36.47,1046300,23.1539513580409,23.5609544092565,23.0828873332255,23.5609544092565,1619567.71093316,0.0,1.0
2012-07-24,37.03,37.46,35.88,36.0,1880900,23.9227348992259,24.2005306325952,23.1797928216101,23.2573172123179,2911445.00381743,0.0,1.0
2012-07-25,37.5,37.85,37.07,37.14,1088500,24.2263720961644,24.4524849023953,23.9485763627951,23.9937989240413,1684889.08855084,0.0,1.0
2012-07-26,37.37,38.2,37.24,37.84,913000,24.1423873395644,24.6785977086262,24.0584025829644,24.446024536503,1413232.64845835,0.0,1.0
2012-07-27,38.64,38.85,37.55,37.62,773600,24.9628538078878,25.0985214916264,24.258673925626,24.3038964868722,1197455.39632791,0.0,1.0
2012-07-30,38.56,38.77,38.22,38.5,626200,24.9111708807494,25.0468385644879,24.6915184404108,24.8724086853955,969294.94464909,0.0,1.0
2012-07-31,38.61,39.1101,38.32,38.36,1420900,24.9434727102109,25.2665556084854,24.7561220993339,24.7819635629031,2199411.02978584,0.0,1.0
2012-08-01,39.37,41.87,38.31,41.76,4047400,25.4344605180265,27.0495519911041,24.7496617334416,26.9784879662887,6264970.23151187,0.0,1.0
2012-08-02,40.35,40.42,39.64,39.94,1604700,26.0675763754729,26.1127989367191,25.6088903971189,25.8027013738882,2483915.03940977,0.0,1.0
2012-08-03,40.26,40.9,40.2,40.77,808200,26.0094330824421,26.42289649955,25.9706708870883,26.33891174295,1251012.73437464,0.0,1.0
2012-08-06,40.04,40.55,40.0,40.53,694800,25.8673050328113,26.1967836933192,25.8414635692421,26.1838629615345,1075480.88077641,0.0,1.0
2012-08-07,40.73,40.75,40.0,40.38,832000,26.3130702793807,26.3259910111654,25.8414635692421,26.0869574731499,1287852.75303105,0.0,1.0
2012-08-08,40.98,41.0,40.52,40.65,812400,26.4745794266885,26.4875001584731,26.1774025956422,26.2613873522423,1257513.91413753,0.0,1.0
2012-08-09,41.44,41.47,40.71,40.92,978600,26.7717562577348,26.7911373554117,26.3001495475961,26.4358172313346,1514774.88475503,0.0,1.0
2012-08-10,41.8,41.9,41.32,41.39,1065200,27.004329429858,27.0689330887811,26.6942318670271,26.7394544282732,1648823.01986619,0.0,1.0
2012-08-13,41.43,41.85,41.01,41.66,712400,26.7652958918425,27.0366312593195,26.4939605243654,26.9138843073656,1102723.91978284,0.0,1.0
2012-08-14,41.08,41.759,40.662,41.64,766000,26.5391830856116,26.9778419296995,26.269139791313,26.900963575581,1185691.35675695,0.0,1.0
2012-08-15,40.97,41.33,40.89,40.99,664500,26.4681190607962,26.7006922329194,26.4164361336577,26.4810397925808,1028579.51248694,0.0,1.0
2012-08-16,41.15,41.39,40.95,41.14,594300,26.5844056468578,26.7394544282732,26.4551983290116,26.5779452809655,919916.936449943,0.0,1.0
2012-08-17,41.18,41.5,41.03,41.39,539700,26.6037867445347,26.8105184530887,26.5068812561501,26.7394544282732,835401.599532282,0.0,1.0
2012-08-20,41.84,42.85,41.29,41.29,949000,27.0301708934272,27.6826678485506,26.6748507693501,26.6748507693501,1468957.04642604,0.0,1.0
2012-08-21,41.66,42.0899,41.4,41.85,461000,26.9138843073656,27.191615437076,26.7459147941655,27.0366312593195,713581.873975138,0.0,1.0
2012-08-22,41.59,41.77,41.3725,41.61,491800,26.8686617461195,26.984948332181,26.7281487879617,26.8815824779041,761257.192236381,0.0,1.0
2012-08-23,40.72,41.68,40.63,41.62,1026900,26.3066099134884,26.9268050391502,26.2484666204576,26.8880428437964,1589538.45202835,0.0,1.0
2012-08-24,40.5,40.92,40.1,40.5,619500,26.1644818638576,26.4358172313346,25.9060672281652,26.1644818638576,958924.015027327,0.0,1.0
2012-08-27,40.28,40.65,40.08,40.6,564900,26.0223538142268,26.2613873522423,25.8931464963806,26.2290855227807,874408.678109663,0.0,1.0
2012-08-28,40.5,40.94,40.24,40.37,597800,26.1644818638576,26.4487379631193,25.9965123506575,26.0804971072576,925334.586252358,0.0,1.0
2012-08-29,40.66,40.86,40.23,40.6,750900,26.2678477181346,26.3970550359808,25.9900519847652,26.2290855227807,1162318.06760939,0.0,1.0
2012-08-30,39.97,40.55,39.68,40.26,539700,25.8220824715651,26.1967836933192,25.6347318606881,26.0094330824421,835401.599532282,0.0,1.0
2012-08-31,40.35,40.7,40.21,40.25,985200,26.0675763754729,26.2936891817038,25.9771312529806,26.0029727165498,1524991.02438244,0.0,1.0
2012-09-04,39.85,40.4,39.46,40.28,805300,25.7445580808574,26.0998782049345,25.4926038110573,26.0223538142268,1246523.82453835,0.0,1.0
2012-09-05,39.99,40.35,39.69,39.7,1157500,25.8350032033498,26.0675763754729,25.6411922265804,25.6476525924728,1791694.18465558,0.0,1.0
2012-09-06,40.7418,40.8,40.07,40.35,995400,26.3206935111337,26.3582928406269,25.8866861304882,26.0675763754729,1540779.60380662,0.0,1.0
2012-09-07,41.52,41.54,40.83,40.97,961000,26.8234391848733,26.8363599166579,26.3776739383038,26.4681190607962,1487531.8457486,0.0,1.0
2012-09-10,40.35,41.59,40.25,41.47,847400,26.0675763754729,26.8686617461195,26.0029727165498,26.7911373554117,1311690.41216168,0.0,1.0
2012-09-11,40.29,40.74,40.12,40.26,873200,26.0288141801191,26.3195306452731,25.9189879599498,26.0094330824421,1351626.23070518,0.0,1.0
2012-09-12,40.99,41.225,39.64,40.23,2000800,26.7717562577348,26.9252415644088,25.8900321555649,26.2753782446614,3063407.24196251,0.45,1.0
2012-09-13,41.42,41.88,40.28,40.37,1299000,27.0526017125,27.3530410362023,26.3080346928899,26.3668162997012,1988887.44867518,0.0,1.0
2012-09-14,42.45,42.54,41.42,41.5,1533800,27.7253245460074,27.7841061528187,27.0526017125,27.1048520296656,2348387.65879753,0.0,1.0
2012-09-17,42.3,42.5,42.11,42.5,659900,27.6273552013218,27.7579809942359,27.5032606980535,27.7579809942359,1010367.07265647,0.0,1.0
2012-09-18,41.89,42.29,41.67,42.19,661400,27.359572325848,27.6208239116761,27.2158839536426,27.5555110152191,1012663.70943323,0.0,1.0
2012-09-19,42.06,42.35,41.66,41.98,747500,27.470604249825,27.6600116495503,27.2093526639969,27.4183539326593,1144490.66041932,0.0,1.0
2012-09-20,41.81,42.12,41.6,41.89,910700,27.3073220086824,27.5097919876992,27.1701649261226,27.359572325848,1394364.74173094,0.0,1.0
2012-09-21,41.94,42.43,41.82,41.82,1813900,27.3922287740765,27.712261966716,27.3138532983281,27.3138532983281,2777246.29957807,0.0,1.0
2012-09-24,42.09,42.41,41.77,41.99,802300,27.4901981187621,27.6991993874246,27.2811968500996,27.4248852223051,1228394.45733033,0.0,1.0
2012-09-25,41.05,42.17,41.05,42.17,809300,26.810943995609,27.5424484359277,26.810943995609,27.5424484359277,1239112.09562188,0.0,1.0
2012-09-26,40.85,41.38,40.71,41.25,532700,26.680318202695,27.0264765539172,26.5888801476551,26.9415697885231,815612.273987119,0.0,1.0
2012-09-27,41.99,42.11,40.97,41.27,756500,27.4248852223051,27.5032606980535,26.7586936784434,26.9546323678145,1158270.48107989,0.0,1.0
2012-09-28,41.74,42.24,41.49,41.9,973400,27.2616029811625,27.5881674634476,27.0983207400199,27.3661036154937,1490364.15899955,0.0,1.0
2012-10-01,41.78,41.99,41.26,41.78,873100,27.2877281397453,27.4248852223051,26.9481010781688,27.2877281397453,1336795.71319346,0.0,1.0
2012-10-02,41.57,41.99,41.37,41.99,408600,27.1505710571855,27.4248852223051,27.0199452642715,27.4248852223051,625603.857989747,0.0,1.0
2012-10-03,41.68,41.97,41.3,41.82,506200,27.2224152432883,27.4118226430136,26.9742262367516,27.3138532983281,775038.357597672,0.0,1.0
2012-10-04,42.57,42.68,41.59,41.64,944000,27.8037000217558,27.8755442078585,27.1636336364769,27.1962900847055,1445350.07817504,0.0,1.0
2012-10-05,42.73,43.3284,42.65,42.84,2118300,27.908200656087,28.2990330284859,27.8559503389214,27.9800448421898,3243310.45614214,0.0,1.0
2012-10-08,42.4,42.73,42.25,42.38,359500,27.6926680977789,27.908200656087,27.5946987530933,27.6796055184874,550427.280830429,0.0,1.0
2012-10-09,40.72,42.47,40.56,42.34,854200,26.5954114373008,27.7383871252988,26.4909108029696,27.6534803599046,1307858.08980627,0.0,1.0
2012-10-10,40.06,40.89,40.0,40.77,512500,26.1643463206845,26.7064433612778,26.1251585828102,26.6280678855293,784684.232060069,0.0,1.0
2012-10-11,40.44,40.77,40.28,40.5,401200,26.4125353272211,26.6280678855293,26.3080346928899,26.4517230650954,614273.783224392,0.0,1.0
2012-10-12,40.17,40.63,39.86,40.44,400600,26.2361905067872,26.5366298304895,26.0337205277704,26.4125353272211,613355.128513686,0.0,1.0
2012-10-15,40.11,40.61,39.88,40.3,435200,26.197002768913,26.5235672511981,26.0467831070618,26.3210972721813,666330.883497643,0.0,1.0
2012-10-16,39.97,40.4,39.74,40.21,584900,26.1055647138731,26.3864101686383,25.955345052022,26.26231566537,895535.233818411,0.0,1.0
2012-10-17,39.6,40.1,39.19,40.04,1015200,25.8639069969821,26.1904714792673,25.5961241215083,26.151283741393,1554363.77051197,0.0,1.0
2012-10-18,39.75,39.8,38.951,39.51,1216000,25.9618763416677,25.9945327898962,25.440026298976,25.8051253901708,1861806.88036106,0.0,1.0
2012-10-19,38.93,39.97,38.43,39.84,1209100,25.4263105907201,26.1055647138731,25.0997461084349,26.020657948479,1851242.35118796,0.0,1.0
2012-10-22,39.38,39.38,38.61,38.82,778100,25.7202186247767,25.7202186247767,25.2173093220576,25.3544664046173,1191342.05066525,0.0,1.0
2012-10-23,39.21,39.46,38.56,39.13,441700,25.6091867007997,25.7724689419423,25.1846528738291,25.5569363836341,676282.976196943,0.0,1.0
2012-10-24,39.29,39.68,38.92,39.47,504100,25.6614370179654,25.9161573141478,25.4197793010744,25.779000231588,771823.066110206,0.0,1.0
2012-10-25,39.26,40.02,39.1,39.51,376800,25.6418431490282,26.1382211621016,25.537342514697,25.8051253901708,576915.15832241,0.0,1.0
2012-10-26,38.99,39.5599,38.64,39.11,708300,25.4654983285943,25.8377165255029,25.2369031909947,25.5438738043427,1084471.88598663,0.0,1.0
2012-10-31,38.0,42.0,36.71,39.33,2240800,24.8189006536697,27.4314165119508,23.9763642893741,25.6875621765482,3430869.12624431,0.0,1.0
2012-11-01,38.1,38.5,37.88,38.1,1343400,24.8842135501268,25.1454651359549,24.7405251779213,24.8842135501268,2056867.89726731,0.0,1.0
2012-11-02,37.5,38.29,37.48,38.17,1136500,24.4923361713846,25.0083080533951,24.4792735920932,24.9299325776467,1740085.13119272,0.0,1.0
2012-11-05,37.5,37.68,37.06,37.4,843100,24.4923361713846,24.6098993850072,24.2049594269737,24.4270232749276,1290862.97765823,0.0,1.0
2012-11-06,37.9,38.07,37.28,37.79,808400,24.7535877572127,24.8646196811896,24.3486477991791,24.68174357111,1237734.11355583,0.0,1.0
2012-11-07,37.21,37.67,37.0,37.44,651800,24.3029287716592,24.6033680953615,24.1657716890995,24.4531484335104,997965.234061959,0.0,1.0
2012-11-08,36.41,37.2,36.4,37.19,795400,23.780425600003,24.2963974820135,23.7738943103573,24.2898661923678,1217829.92815723,0.0,1.0
2012-11-09,37.01,37.32,35.86,36.31,884000,24.1723029787452,24.374772957762,23.4212046694894,23.715112703546,1353484.60710459,0.0,1.0
2012-11-12,36.52,36.57,35.77,35.77,1101300,23.8522697861058,23.8849262343343,23.3624230626781,23.3624230626781,1686190.72149806,0.0,1.0
2012-11-13,36.4,36.55,35.96,36.25,983000,23.7738943103573,23.8718636550429,23.4865175659464,23.6759249656718,1505062.63437083,0.0,1.0
2012-11-14,36.12,37.0,36.0201,36.46,1043700,23.5910182002776,24.1657716890995,23.5257706167171,23.8130820482315,1597999.86927043,0.0,1.0
2012-11-15,37.15,37.17,36.0401,36.06,1686400,24.263741033785,24.2768036130764,23.5388331960085,23.5518304624034,2582032.17355337,0.0,1.0
2012-11-16,37.18,37.46,36.73,37.09,873100,24.2833349027221,24.4662110128018,23.9894268686655,24.2245532959108,1336795.71319346,0.0,1.0
2012-11-19,37.73,38.0,37.19,37.79,918900,24.6425558332358,24.8189006536697,24.2898661923678,24.68174357111,1406919.6894439,0.0,1.0
2012-11-20,38.12,38.14,37.36,37.59,705800,24.8972761294182,24.9103387087096,24.4008981163448,24.5511177781959,1080644.15802536,0.0,1.0
2012-11-21,38.05,38.53,37.88,38.05,949400,24.8515571018982,25.165059004892,24.7405251779213,24.8515571018982,1453617.97057138,0.0,1.0
2012-11-23,38.61,38.78,38.1,38.29,237600,25.2173093220576,25.3283412460345,24.8842135501268,25.0083080533951,363787.265438971,0.0,1.0
2012-11-26,38.39,38.764,38.27,38.49,595300,25.0736209498521,25.3178911826014,24.9952454741037,25.1389338463092,911458.582137288,0.0,1.0
2012-11-27,37.89,38.53,37.83,38.25,788400,24.747056467567,25.165059004892,24.7078687296928,24.9821828948123,1207112.28986568,0.0,1.0
2012-11-28,38.74,38.82,37.7524,37.89,593600,25.3022160874517,25.3544664046173,24.6571859220421,24.747056467567,908855.727123625,0.0,1.0
2012-11-29,38.78,39.13,38.6,38.87,501000,25.3283412460345,25.5569363836341,25.2107780324119,25.3871228528458,767076.683438235,0.0,1.0
2012-11-30,38.89,39.38,38.77,39.0,1033900,25.4001854321373,25.7202186247767,25.3218099563888,25.47202961824,1582995.17566225,0.0,1.0
2012-12-03,39.88,39.91,38.71,39.39,1290500,26.0467831070618,26.0663769759989,25.2826222185146,25.7267499144224,1975873.17360687,0.0,1.0
2012-12-04,39.9,40.21,39.7401,39.95,1702700,26.0598456863532,26.26231566537,25.9554103649184,26.0925021345817,2606988.95986084,0.0,1.0
2012-12-05,39.71,40.15,39.66,39.73,817700,25.9357511830849,26.2231279274958,25.9030947348563,25.9488137623763,1251973.26157174,0.0,1.0
2012-12-06,41.99,42.19,41.3,41.65,3700800,27.4248852223051,27.5555110152191,26.9742262367516,27.2028213743512,5666262.25562517,0.0,1.0
2012-12-07,41.7,42.24,41.42,42.04,1721300,27.2354778225797,27.5881674634476,27.0526017125,27.4575416705336,2635467.25589268,0.0,1.0
2012-12-10,42.16,42.17,41.47,41.69,2460100,27.535917146282,27.5424484359277,27.0852581607285,27.228946532934,3766637.42300679,0.0,1.0
2012-12-11,42.4,42.705,42.07,42.26,23668800,27.6926680977789,27.8918724319728,27.4771355394707,27.601230042739,36239091.02787,0.0,1.0
2012-12-12,41.08,42.34,40.53,42.23,3443300,27.1244458986027,27.9564030999718,26.7612899773702,27.8837719157253,5214881.23771357,0.45,1.0
2012-12-13,41.16,41.68,40.64,41.01,1506300,27.1772685780547,27.5206159944927,26.8339211616167,27.0782260540822,2281292.83198326,0.0,1.0
2012-12-14,40.68,41.21,40.53,41.0,1694300,26.8603325013427,27.2102827527122,26.7612899773702,27.0716232191507,2566019.01694831,0.0,1.0
2012-12-17,41.42,41.44,40.7,40.7,2647200,27.3489422862737,27.3621479561367,26.8735381712057,26.8735381712057,4009187.0044653,0.0,1.0
2012-12-18,42.62,42.65,41.09,41.42,1889100,28.1412824780538,28.1610909828483,27.1310487335342,27.3489422862737,2861043.80860357,0.0,1.0
2012-12-19,42.05,42.99,41.98,42.56,1617600,27.7649208869583,28.3855873705193,27.7187010424377,28.1016654684648,2449856.79148649,0.0,1.0
2012-12-20,41.43,42.1,41.32,41.99,799600,27.3555451212052,27.7979350616158,27.2829139369587,27.7253038773693,1210994.98669177,0.0,1.0
2012-12-21,41.07,41.39,39.72,40.96,2229000,27.1178430636712,27.3291337814792,26.2264603479187,27.0452118794247,3375822.69301645,0.0,1.0
2012-12-24,40.66,41.355,40.55,41.19,546100,26.8471268314797,27.306023859219,26.7744956472332,27.1970770828492,827068.987284111,0.0,1.0
2012-12-26,40.71,41.13,40.3201,40.61,821700,26.8801410061372,27.1574600732602,26.622696472158,26.8141126568222,1244465.458435,0.0,1.0
2012-12-27,41.315,42.7,40.1,40.68,1215300,27.279612519493,28.1941051575058,26.4773680753157,26.8603325013427,1840573.04568097,0.0,1.0
2012-12-28,40.0,40.9983,39.98,40.96,533500,26.4113397260007,27.0705007372124,26.3981340561377,27.0452118794247,807986.274887517,0.0,1.0
2012-12-31,40.75,40.82,39.9,40.0,592500,26.9065523458632,26.9527721903837,26.3453113766857,26.4113397260007,897341.832935059,0.0,1.0
2013-01-02,42.15,42.68,41.0,41.48,1073300,27.8309492362733,28.1808994876428,27.0716232191507,27.3885592958627,1625513.90597333,0.0,1.0
2013-01-03,42.09,42.59,41.75,42.0,697500,27.7913322266843,28.1214739732593,27.5668358390132,27.7319067123008,1056364.43624,0.0,1.0
2013-01-04,42.09,43.0,41.85,42.14,544700,27.7913322266843,28.3921902054508,27.6328641883282,27.8243464013418,824948.68590671,0.0,1.0
2013-01-07,42.08,42.25,41.61,42.06,559400,27.7847293917528,27.8969775855883,27.4743961499722,27.7715237218898,847211.850369402,0.0,1.0
2013-01-08,42.25,42.38,41.46,41.93,1089500,27.8969775855883,27.9828144396978,27.3753536259997,27.6856868677802,1650048.8219118,0.0,1.0
2013-01-09,39.3,42.14,39.24,42.06,4323300,25.9491412807957,27.8243464013418,25.9095242712067,27.7715237218898,6547642.1035074,0.0,1.0
2013-01-10,39.39,39.98,38.775,39.5,2979400,26.0085667951792,26.3981340561377,25.6024924468919,26.0811979794257,4512304.23130247,0.0,1.0
2013-01-11,39.6,39.62,39.14,39.5,1043700,26.1472263287407,26.1604319986037,25.8434959218917,26.0811979794257,1580684.67685117,0.0,1.0
2013-01-14,39.91,40.45,39.52,39.6,1906800,26.3519142116172,26.7084672979182,26.0944036492887,26.1472263287407,2887850.47601784,0.0,1.0
2013-01-15,40.03,40.36,39.59,39.67,1889400,26.4311482307952,26.6490417835347,26.1406234938092,26.1934461732612,2861498.15889873,0.0,1.0
2013-01-16,39.83,39.99,39.24,39.77,1098100,26.2990915321652,26.4047368910692,25.9095242712067,26.2594745225762,1663073.53037298,0.0,1.0
2013-01-17,39.61,40.19,39.445,40.07,1181300,26.1538291636722,26.5367935896992,26.0448823873025,26.4575595705212,1789080.01222985,0.0,1.0
2013-01-18,39.52,39.765,39.35,39.57,2098100,26.0944036492887,26.2561731051105,25.9821554554532,26.1274178239462,3177574.51422961,0.0,1.0
2013-01-22,38.89,39.82,38.63,39.61,1856400,25.6784250486042,26.2924886972337,25.5067513403852,26.1538291636722,2811519.62643146,0.0,1.0
2013-01-23,38.3,38.99,38.25,38.99,1354500,25.2888577876457,25.7444533979192,25.2558436129882,25.7444533979192,2051391.58263382,0.0,1.0
2013-01-24,38.59,39.02,38.35,38.79,1241500,25.4803400006592,25.7642619027137,25.3218719623032,25.6123966992892,1880252.97145802,0.0,1.0
2013-01-25,38.77,39.225,38.62,38.82,1067900,25.5991910294262,25.8996200188095,25.5001485054537,25.6322052040837,1617335.6006605,0.0,1.0
2013-01-28,38.57,38.92,38.33,38.75,864700,25.4671343307962,25.6982335533987,25.3086662924402,25.5859853595632,1309589.00074083,0.0,1.0
2013-01-29,38.58,39.01,38.5,38.55,989500,25.4737371657277,25.7576590677822,25.4209144862757,25.4539286609332,1498598.72352614,0.0,1.0
2013-01-30,38.04,38.8075,37.945,38.75,1228700,25.1171840794267,25.6239516604193,25.0544571475774,25.5859853595632,1860867.35886465,0.0,1.0
2013-01-31,37.89,38.49,37.6,38.15,1500600,25.0181415554542,25.4143116513442,24.8266593424407,25.1898152636732,2272660.17637527,0.0,1.0
2013-02-01,38.5,38.75,38.01,38.16,1738500,25.4209144862757,25.5859853595632,25.0973755746322,25.1964180986047,2632959.96043476,0.0,1.0
2013-02-04,37.98,38.5,37.9,38.4,1211000,25.0775670698377,25.4209144862757,25.0247443903857,25.3548861369607,1834060.69145039,0.0,1.0
2013-02-05,37.7,38.46,37.65,38.28,1425500,24.8926876917557,25.3945031465497,24.8596735170982,25.2756521177827,2158921.15248764,0.0,1.0
2013-02-06,37.95,38.04,37.48,37.68,1489200,25.0577585650432,25.1171840794267,24.7474253232627,24.8794820218927,2255394.8651593,0.0,1.0
2013-02-07,38.16,38.28,37.68,37.79,1216100,25.1964180986047,25.2756521177827,24.8794820218927,24.9521132061392,1841784.64646806,0.0,1.0
2013-02-08,38.08,38.86,37.98,38.11,1384000,25.1435954191527,25.6586165438097,25.0775670698377,25.1634039239472,2096069.36165759,0.0,1.0
2013-02-11,37.87,38.38,37.73,38.21,1601800,25.0049358855912,25.3416804670977,24.9124961965502,25.2294322732622,2425927.67594156,0.0,1.0
2013-02-12,37.68,37.89,37.175,37.69,2307700,24.8794820218927,25.0181415554542,24.5460388578519,24.8860848568242,3495013.92044596,0.0,1.0
2013-02-13,38.56,38.59,37.7601,37.96,1462800,25.4605314958647,25.4803400006592,24.932370729694,25.0643613999747,2215412.03918549,0.0,1.0
2013-02-14,38.97,39.0,38.2,38.48,1214800,25.7312477280562,25.7510562328507,25.2228294383307,25.4077088164127,1839815.79518904,0.0,1.0
2013-02-15,39.14,39.85,38.8301,39.22,1974600,25.8434959218917,26.3122972020282,25.6388740673645,25.8963186013437,2990533.64272332,0.0,1.0
2013-02-19,39.24,39.64,38.6,39.25,2435400,25.9095242712067,26.1736376684667,25.4869428355907,25.9161271061382,3688415.69608446,0.0,1.0
2013-02-20,35.54,36.05,34.65,35.51,6694700,23.4664753465516,23.8032199280581,22.8788230376481,23.4466668417571,10139129.7366251,0.0,1.0
2013-02-21,35.02,35.4,34.57,35.4,1900000,23.1231279301136,23.3740356575106,22.8260003581961,23.3740356575106,2877551.86932762,0.0,1.0
2013-02-22,35.0,35.41,34.77,35.16,1260700,23.1099222602506,23.3806384924421,22.9580570568261,23.2155676191546,1909331.39034807,0.0,1.0
2013-02-25,34.2,35.19,34.18,35.12,1524200,22.5816954657306,23.2353761239491,22.5684897958676,23.1891562794286,2308402.39959429,0.0,1.0
2013-02-26,34.31,34.42,33.66,34.11,1586100,22.6543266499771,22.7269578342236,22.2251423794296,22.5222699513471,2402150.01049502,0.0,1.0
2013-02-27,34.68,34.89,34.09,34.21,715200,22.8986315424426,23.0372910760041,22.5090642814841,22.5882983006621,1083171.10365427,0.0,1.0
2013-02-28,34.36,34.65,34.15,34.5,866600,22.6873408246346,22.8788230376481,22.5486812910731,22.7797805136756,1312466.55261016,0.0,1.0
2013-03-01,35.14,35.47,34.0,34.27,1914300,23.2023619492916,23.4202555020311,22.4496387671006,22.6279153102511,2899209.23339677,0.0,1.0
2013-03-04,35.41,35.539,34.34,35.15,1624200,23.3806384924421,23.4658150630585,22.6741351547716,23.2089647842231,2459852.49797996,0.0,1.0
2013-03-05,35.26,35.58,35.1,35.4,1403700,23.2815959684696,23.4928866862776,23.1759506095656,23.3740356575106,2125905.03103957,0.0,1.0
2013-03-06,35.3,35.5,35.17,35.4,699000,23.3080073081956,23.4400640068256,23.2221704540861,23.3740356575106,1058636.18771579,0.0,1.0
2013-03-07,35.02,35.49,34.97,35.29,868400,23.1231279301136,23.4334611718941,23.0901137554561,23.3014044732641,1315192.65438111,0.0,1.0
2013-03-08,35.61,35.64,35.06,35.29,782400,23.5126951910721,23.5325036958666,23.1495392698396,23.3014044732641,1184945.56976944,0.0,1.0
2013-03-11,35.72,35.85,35.44,35.53,955700,23.5853263753186,23.6711632294281,23.4004469972366,23.4598725116201,1447408.59027179,0.0,1.0
2013-03-12,35.7,35.87,35.5198,35.74,997100,23.5721207054556,23.6843688992911,23.45313761999,23.5985320451816,1510108.93100346,0.0,1.0
2013-03-13,34.68,35.68,34.62,35.42,961200,23.4928866862776,24.170305564198,23.4522415536024,23.9941766559387,1418915.28466235,0.9,1.0
2013-03-14,34.9,34.99,34.65,34.74,973100,23.6419188394201,23.7028865384329,23.47256411994,23.5335318189529,1436481.96369635,0.0,1.0
2013-03-15,34.56,35.14,34.19,34.75,2419900,23.4115964209272,23.804499370121,23.1609514360967,23.5403060077321,3572235.84826719,0.0,1.0
2013-03-18,34.36,34.56,34.2,34.36,630500,23.2761126453431,23.4115964209272,23.1677256248759,23.2761126453431,930738.750498974,0.0,1.0
2013-03-19,33.61,34.56,33.42,34.5,1493500,22.7680484869029,23.4115964209272,22.639338900098,23.370951288252,2204692.02834292,0.0,1.0
2013-03-20,33.469,33.99,33.2,33.93,1338500,22.6725324251161,23.0254676605126,22.4903067469555,22.9848225278374,1975882.34344627,0.0,1.0
2013-03-21,33.15,33.485,33.005,33.44,1040700,22.4564358030595,22.6833711271628,22.3582100657611,22.6528872776564,1536272.5101416,0.0,1.0
2013-03-22,33.25,33.35,32.82,33.23,1068500,22.5241776908515,22.5919195786436,22.2328875733458,22.5106293132931,1577310.63427146,0.0,1.0
2013-03-25,33.44,33.505,32.98,33.29,1052700,22.6528872776564,22.6969195047212,22.341274593813,22.5512744459684,1553986.80832715,0.0,1.0
2013-03-26,33.29,33.57,33.07,33.43,1590700,22.5512744459684,22.7409517317861,22.4022422928259,22.6461130888772,2348177.84364586,0.0,1.0
2013-03-27,32.97,33.22,32.9,33.18,673400,22.3345004050338,22.5038551245139,22.2870810835794,22.4767583693971,994067.366512307,0.0,1.0
2013-03-28,33.05,33.23,32.8,32.98,1509200,22.3886939152675,22.5106293132931,22.2193391957874,22.341274593813,2227868.23513568,0.0,1.0
2013-04-01,32.6,33.249,32.58,33.18,719100,22.0838554202033,22.5235002719736,22.0703070426449,22.4767583693971,1061529.31876893,0.0,1.0
2013-04-02,34.25,34.5303,33.01,33.35,3212200,23.2015965687719,23.391477080253,22.3615971601507,22.5919195786436,4741822.38596796,0.0,1.0
2013-04-03,33.43,34.47,33.07,34.4,2591800,22.6461130888772,23.3506287219144,22.4022422928259,23.3032094004599,3825993.16977516,0.0,1.0
2013-04-04,33.43,33.53,33.07,33.43,1025800,22.6461130888772,22.7138549766692,22.4022422928259,22.6461130888772,1514277.25656122,0.0,1.0
2013-04-05,33.59,33.61,32.68,33.01,1129500,22.7545001093445,22.7680484869029,22.1380489304369,22.3615971601507,1667358.31671465,0.0,1.0
2013-04-08,33.76,33.77,33.37,33.61,721900,22.8696613185909,22.8764355073701,22.605467956202,22.7680484869029,1065662.65501223,0.0,1.0
2013-04-09,33.65,34.05,33.56,33.73,869300,22.7951452420197,23.0661127931878,22.7341775430069,22.8493387522533,1283253.28439137,0.0,1.0
2013-04-10,34.4,34.5,33.715,33.91,1151600,23.3032094004599,23.370951288252,22.8391774690845,22.971274150279,1699982.14920637,0.0,1.0
2013-04-11,34.46,34.55,34.15,34.46,696200,23.3438545331352,23.404822232148,23.1338546809799,23.3438545331352,1027724.53306484,0.0,1.0
2013-04-12,34.72,34.78,34.2,34.5,799200,23.5199834413945,23.5606285740697,23.1677256248759,23.370951288252,1179772.25915746,0.0,1.0
2013-04-15,33.66,34.68,33.5008,34.51,766300,22.8019194307989,23.4928866862776,22.694074345434,23.3777254770312,1131205.55829875,0.0,1.0
2013-04-16,33.7,33.9699,33.36,33.72,698300,22.8290161859157,23.0118515410664,22.5986937674228,22.8425645634741,1030824.53524732,0.0,1.0
2013-04-17,33.11,33.5,32.69,33.45,1229700,22.4293390479427,22.6935324103316,22.1448231192161,22.6596614664356,1815272.70656397,0.0,1.0
2013-04-18,33.4,33.785,33.0701,33.34,1006700,22.6257905225396,22.8865967905389,22.4023100347137,22.5851453898644,1486081.99861589,0.0,1.0
2013-04-19,32.97,33.37,32.87,33.26,818400,22.3345004050338,22.605467956202,22.2667585172418,22.5309518796307,1208115.13625434,0.0,1.0
2013-04-22,32.68,33.12,32.52,33.12,916200,22.1380489304369,22.4361132367219,22.0296619099697,22.4361132367219,1352486.66646655,0.0,1.0
2013-04-23,33.59,33.63,32.83,32.98,804700,22.7545001093445,22.7815968644613,22.239661762125,22.341274593813,1187891.3124925,0.0,1.0
2013-04-24,34.25,34.45,34.12,34.26,1542800,23.2015965687719,23.337080344356,23.1135321146422,23.2083707575511,2277468.27005522,0.0,1.0
2013-04-25,35.31,36.0,34.36,34.45,1406900,23.9196605793675,24.3870796051325,23.2761126453431,23.337080344356,2076853.84310389,0.0,1.0
2013-04-26,34.72,35.4,34.59,35.29,550800,23.5199834413945,23.9806282783803,23.4319189872648,23.906112201809,813086.286716627,0.0,1.0
2013-04-29,35.24,35.29,34.72,34.94,739300,23.872241257913,23.906112201809,23.5199834413945,23.6690155945369,1091348.38738127,0.0,1.0
2013-04-30,35.08,35.11,34.4608,34.54,1489700,23.7638542374458,23.7841768037834,23.3443964682375,23.3980480433688,2199082.50058417,0.0,1.0
2013-05-01,33.68,34.97,33.12,34.89,2927400,22.8154678083573,23.6893381608745,22.4361132367219,23.6351446506409,4321403.0423643,0.0,1.0
2013-05-02,34.51,34.77,33.76,33.76,1225400,23.3777254770312,23.5538543852905,22.8696613185909,22.8696613185909,1808925.08304749,0.0,1.0
2013-05-03,34.81,35.29,34.79,35.0,859700,23.5809511404073,23.906112201809,23.5674027628489,23.7096607272121,1269081.84584293,0.0,1.0
2013-05-06,35.28,35.31,34.8,34.8,732500,23.8993380130298,23.9196605793675,23.5741769516281,23.5741769516281,1081310.28507613,0.0,1.0
2013-05-07,35.54,35.86,35.3,35.51,1008800,24.0754669212891,24.2922409622236,23.9128863905883,24.0551443549515,1489182.00079836,0.0,1.0
2013-05-08,35.7,35.965,35.41,35.55,1036900,24.1838539417564,24.3633699444053,23.9874024671595,24.0822411100683,1530662.98238285,0.0,1.0
2013-05-09,35.33,35.99,35.23,35.75,1102300,23.9332089569259,24.3803054163533,23.8654670691338,24.2177248856524,1627205.90749408,0.0,1.0
2013-05-10,36.12,36.13,35.34,35.37,873500,24.4683698704829,24.4751440592621,23.9399831457051,23.9603057120427,1289453.28875631,0.0,1.0
2013-05-13,35.47,36.25,35.42,36.12,732400,24.0280475998347,24.5564343246126,23.9941766559387,24.4683698704829,1081162.66592458,0.0,1.0
2013-05-14,35.5,35.91,35.3,35.45,830900,24.0483701661723,24.3261119061197,23.9128863905883,24.0144992222763,1226567.53019762,0.0,1.0
2013-05-15,35.88,35.88,34.93,35.42,845400,24.3057893397821,24.3057893397821,23.6622414057577,23.9941766559387,1247972.30717182,0.0,1.0
2013-05-16,36.39,36.59,35.63,35.63,1388200,24.6512729675214,24.7867567431055,24.136434620302,24.136434620302,2049249.06176475,0.0,1.0
2013-05-17,36.88,36.88,36.26,36.68,1015600,24.9832082177024,24.9832082177024,24.5632085133918,24.8477244421183,1499220.1031035,0.0,1.0
2013-05-20,36.66,36.99,36.42,36.82,960400,24.8341760645599,25.0577242942736,24.671595533859,24.9425630850272,1417734.33144998,0.0,1.0
2013-05-21,36.67,36.84,36.51,36.59,657100,24.8409502533391,24.9561114625856,24.7325632328719,24.7867567431055,970005.444810271,0.0,1.0
2013-05-22,35.63,36.72,35.46,36.71,1229500,24.136434620302,24.8748211972351,24.0212734110555,24.8680470084559,1814977.46826088,0.0,1.0
2013-05-23,35.35,35.545,35.2,35.49,1073300,23.9467573344843,24.0788540156787,23.8451445027962,24.0415959773931,1584396.35354567,0.0,1.0
2013-05-24,35.12,35.25,34.66,35.08,881200,23.7909509925626,23.8790154466922,23.4793383087192,23.7638542374458,1300819.96342537,0.0,1.0
2013-05-28,35.5,35.94,35.1,35.65,696400,24.0483701661723,24.3464344724573,23.7774026150042,24.1499829978604,1028019.77136794,0.0,1.0
2013-05-29,35.11,35.42,34.9,35.41,734900,23.7841768037834,23.9941766559387,23.6419188394201,23.9874024671595,1084853.14471323,0.0,1.0
2013-05-30,35.62,35.89,35.13,35.15,868600,24.1296604315228,24.3125635285613,23.7977251813418,23.8112735589002,1282219.95033054,0.0,1.0
2013-05-31,34.93,35.7,34.92,35.42,868700,23.6622414057577,24.1838539417564,23.6554672169785,23.9941766559387,1282367.56948209,0.0,1.0
2013-06-03,34.95,35.3,34.73,35.0,885900,23.6757897833161,23.9128863905883,23.5267576301737,23.7096607272121,1307758.06354804,0.0,1.0
2013-06-04,34.76,35.43,34.66,35.0,1424400,23.5470801965113,24.0009508447179,23.4793383087192,23.7096607272121,2102687.19462448,0.0,1.0
2013-06-05,33.95,34.78,33.86,34.75,1285500,22.9983709053958,23.5606285740697,22.937403206383,23.5403060077321,1897644.19312677,0.0,1.0
2013-06-06,34.33,34.33,33.8,34.07,755200,23.2557900790055,23.2557900790055,22.8967580737077,23.0796611707462,1114819.83247712,0.0,1.0
2013-06-07,34.84,34.99,34.45,34.86,1808700,23.6012737067449,23.7028865384329,23.337080344356,23.6148220843033,2669987.59401664,0.0,1.0
2013-06-10,34.9,35.32,34.85,35.04,1183500,23.6419188394201,23.9264347681467,23.6080478955241,23.736757482329,1747072.65854962,0.0,1.0
2013-06-11,34.35,34.86,34.32,34.52,1047200,23.2693384565639,23.6148220843033,23.2490158902263,23.3844996658104,1545867.75499211,0.0,1.0
2013-06-12,34.09,34.59,33.96,34.59,1206400,23.0932095483046,23.4319189872648,23.005145094175,23.4319189872648,1780877.44425371,0.0,1.0
2013-06-13,34.61,34.71,33.91,33.97,1160600,23.4454673648232,23.5132092526152,22.971274150279,23.0119192829542,1713267.87284553,0.0,1.0
2013-06-14,33.72,34.32,33.67,34.24,963000,23.1474030585383,23.5592785578005,23.1130801002664,23.5043618245655,1402851.10679066,0.45,1.0
2013-06-17,34.94,35.305,33.88,33.88,1556300,23.9848832403715,24.235440835756,23.2572365250082,23.2572365250082,2267141.40965557,0.0,1.0
2013-06-18,35.76,36.25,35.06,35.06,1494100,24.5477797560299,24.8841447470941,24.0672583402239,24.0672583402239,2176531.50431561,0.0,1.0
2013-06-19,34.96,36.0,34.87,35.82,1006800,23.9986124236802,24.7125299557348,23.9368310987909,24.5889673059561,1466656.79575996,0.0,1.0
2013-06-20,34.24,35.14,34.11,34.57,1117200,23.5043618245655,24.1221750734589,23.4151221330587,23.7308933491598,1627482.09398394,0.0,1.0
2013-06-21,34.69,34.87,34.25,34.41,1524800,23.8132684490122,23.9368310987909,23.5112264162199,23.6210598826898,2221253.75662971,0.0,1.0
2013-06-24,34.56,34.93,34.18,34.52,931500,23.7240287575054,23.9780186487171,23.4631742746393,23.6965703908879,1356963.4537648,0.0,1.0
2013-06-25,34.95,35.09,34.37,34.93,724700,23.9917478320259,24.0878521151871,23.5936015160724,23.9780186487171,1055707.36977279,0.0,1.0
2013-06-26,35.46,35.58,34.845,35.24,1031200,24.3418420063988,24.4242171062512,23.919669619655,24.1908209900026,1502201.51746888,0.0,1.0
2013-06-27,36.21,36.265,35.7,35.7,790300,24.8566863804766,24.8944416345756,24.5065922061037,24.5065922061037,1151270.22813776,0.0,1.0
2013-06-28,36.17,36.8,36.0,36.01,2137400,24.8292280138591,25.2616972880845,24.7125299557348,24.7193945473892,3113659.35166601,0.0,1.0
2013-07-01,36.3,36.63,36.13,36.18,689600,24.9184677053659,25.1449992299602,24.8017696472416,24.8360926055135,1004575.41354397,0.0,1.0
2013-07-02,35.2,36.33,35.08,36.23,1116400,24.1633626233851,24.939061480329,24.0809875235327,24.8704155637853,1626316.69327217,0.0,1.0
2013-07-03,35.08,35.23,34.72,35.01,528400,24.0809875235327,24.1839563983482,23.8338622239753,24.0329353819521,769747.170122727,0.0,1.0
2013-07-05,35.34,35.51,35.06,35.4,630700,24.2594669065463,24.3761649646706,24.0672583402239,24.3006544564726,918772.786140055,0.0,1.0
2013-07-08,34.96,35.67,34.93,35.64,723100,23.9986124236802,24.4859984311406,23.9780186487171,24.4654046561775,1053376.56834925,0.0,1.0
2013-07-09,35.17,35.48,35.14,35.36,816500,24.142768848422,24.3555711897075,24.1221750734589,24.2731960898551,1189437.10144816,0.0,1.0
2013-07-10,35.78,35.82,35.13,35.18,1207300,24.5615089393386,24.5889673059561,24.1153104818045,24.1496334400764,1758735.3491468,0.0,1.0
2013-07-11,36.06,36.76,36.0,36.17,1661500,24.753717505661,25.234238921467,24.7125299557348,24.8292280138591,2420391.60325305,0.0,1.0
2013-07-12,36.31,36.31,35.65,35.9801,1115300,24.9253322970203,24.9253322970203,24.4722692478318,24.6988694183426,1624714.26729349,0.0,1.0
2013-07-15,36.9,36.98,36.18,36.45,904300,25.3303432046282,25.3852599378631,24.8360926055135,25.0214365801815,1317339.82956469,0.0,1.0
2013-07-16,36.43,36.98,36.23,36.9,782500,25.0077073968727,25.3852599378631,24.8704155637853,25.3303432046282,1139907.57119802,0.0,1.0
2013-07-17,36.35,36.71,36.17,36.49,672300,24.9527906636378,25.1999159631951,24.8292280138591,25.048894946799,979373.623151986,0.0,1.0
2013-07-18,36.52,36.84,36.41,36.57,552300,25.0694887217621,25.2891556547019,24.993978213564,25.1038116800339,804563.516386795,0.0,1.0
2013-07-19,36.7,36.81,36.42,36.58,647100,25.1930513715408,25.2685618797388,25.0008428052184,25.1106762716883,942663.500731295,0.0,1.0
2013-07-22,37.56,37.67,36.72,37.0,1492100,25.7834062538166,25.8589167620147,25.2067805548495,25.3989891211719,2173618.00253619,0.0,1.0
2013-07-23,37.5,37.65,37.4,37.57,1181100,25.7422187038904,25.845187578706,25.6735727873467,25.790270845471,1720568.4758364,0.0,1.0
2013-07-24,36.91,37.67,36.835,37.67,1058400,25.3372077962825,25.8589167620147,25.2857233588748,25.8589167620147,1541825.14166899,0.0,1.0
2013-07-25,37.21,37.37,36.74,36.77,962000,25.5431455459137,25.6529790123836,25.2205097381582,25.2411035131213,1401394.35590095,0.0,1.0
2013-07-26,36.83,36.9899,36.57,36.94,711600,25.2822910630476,25.392055883601,25.1038116800339,25.3578015712456,1036623.93311759,0.0,1.0
2013-07-29,36.86,37.2,36.6,36.71,1387700,25.3028848380107,25.5362809542593,25.124405454997,25.1999159631951,2021533.20965047,0.0,1.0
2013-07-30,37.26,37.5,36.98,37.13,1935300,25.5774685041855,25.7422187038904,25.3852599378631,25.4882288126787,2819249.99685563,0.0,1.0
2013-07-31,40.08,40.19,37.898,38.55,4536800,27.5132833507181,27.5887938589162,26.0154294517344,26.4630008275993,6608987.43643601,0.0,1.0
2013-08-01,39.94,40.25,39.55,40.12,1475700,27.4171790675569,27.6299814088424,27.1494599930364,27.5407417173356,2149727.28794494,0.0,1.0
2013-08-02,39.82,39.99,39.62,39.94,688500,27.3348039677044,27.4515020258287,27.197512134617,27.4171790675569,1002972.98756529,0.0,1.0
2013-08-05,39.68,40.185,39.58,39.76,894400,27.2386996845432,27.585361563089,27.1700537679995,27.2936164177782,1302917.99575656,0.0,1.0
2013-08-06,39.24,39.74,39.0,39.6,887100,26.9366576517509,27.2798872344695,26.771907452046,27.1837829513083,1292283.71426168,0.0,1.0
2013-08-07,38.94,39.45,38.75,39.31,631900,26.7307199021198,27.0808140764927,26.6002926606868,26.9847097933315,920520.887207706,0.0,1.0
2013-08-08,39.01,39.42,38.97,39.36,494600,26.7787720437004,27.0602203015296,26.7513136770829,27.0190327516034,720508.990050532,0.0,1.0
2013-08-09,38.88,39.378,38.81,39.08,476000,26.6895323521936,27.0313890165812,26.641480210613,26.826824185281,693413.423501927,0.0,1.0
2013-08-12,39.5,39.9553,38.74,38.78,1128000,27.1151370347646,27.4276818927881,26.5934280690324,26.6208864356499,1643215.0035928,0.0,1.0
2013-08-13,39.03,39.68,38.94,39.46,828500,26.7925012270091,27.2386996845432,26.7307199021198,27.0876786681471,1206918.11212468,0.0,1.0
2013-08-14,38.87,39.07,38.84,38.98,508500,26.6826677605392,26.8199595936266,26.6620739855761,26.7581782687373,740757.8274175,0.0,1.0
2013-08-15,38.28,38.58,38.12,38.56,758000,26.2776568529313,26.4835946025625,26.1678233864614,26.4698654192537,1104217.17440013,0.0,1.0
2013-08-16,37.78,38.35,37.645,38.32,866700,25.9344272702128,26.3257089945119,25.8417552828788,26.3051152195488,1262565.9961116,0.0,1.0
2013-08-19,38.07,38.29,37.71,37.91,1178500,26.1335004281895,26.2845214445857,25.8863751286322,26.0236669617196,1716780.92352316,0.0,1.0
2013-08-20,38.45,38.6,37.9101,38.24,922200,26.3943549110556,26.4973237858712,26.0237356076362,26.2501984863139,1343415.6704905,0.0,1.0
2013-08-21,40.28,40.9401,38.57,38.67,2963700,27.6505751838055,28.1037068789105,26.4767300109081,26.5453759274518,4317372.61183332,0.0,1.0
2013-08-22,40.64,40.836,40.41,40.41,1240200,27.8977004833628,28.0322464797885,27.7398148753123,27.7398148753123,1806662.45341826,0.0,1.0
2013-08-23,40.6,40.91,40.41,40.74,1307000,27.8702421167454,28.0830444580308,27.7398148753123,27.9663463999065,1903973.41285088,0.0,1.0
2013-08-26,40.42,40.82,40.26,40.6,1095500,27.7466794669667,28.0212631331415,27.6368460004967,27.8702421167454,1595870.59967723,0.0,1.0
2013-08-27,39.73,40.19,39.5,39.98,1015000,27.2730226428151,27.5887938589162,27.1151370347646,27.4446374341744,1478602.15305558,0.0,1.0
2013-08-28,39.51,39.9,39.39,39.7,944400,27.1220016264189,27.3897207009394,27.0396265265665,27.252428867852,1375755.54024206,0.0,1.0
2013-08-29,41.23,42.41,39.42,39.48,3937700,28.3027113909707,29.1127332061865,27.0602203015296,27.1014078514558,5736247.9784108,0.0,1.0
2013-08-30,40.77,41.27,40.43,41.23,1767200,27.9869401748697,28.3301697575882,27.7535440586211,28.3027113909707,2574370.17229539,0.0,1.0
2013-09-03,41.46,41.82,41.08,41.38,1810200,28.4605969990212,28.7077222985786,28.1997425161552,28.4056802657863,2637010.46055292,0.0,1.0
2013-09-04,42.3,42.31,41.34,41.53,2333600,29.0372226979884,29.0440872896428,28.3782218991688,28.5086491406018,3399473.87622709,0.0,1.0
2013-09-05,42.19,42.6,42.0,42.27,1392600,28.9617121897903,29.2431604476195,28.8312849483573,29.0166289230253,2028671.28901005,0.0,1.0
2013-09-06,41.77,42.51,41.46,42.51,2082000,28.6733993403067,29.1813791227302,28.4605969990212,29.1813791227302,3032955.35237608,0.0,1.0
2013-09-09,42.14,42.215,41.805,41.98,1667400,28.9273892315185,28.9788736689262,28.697425411097,28.8175557650485,2428986.43350234,0.0,1.0
2013-09-10,42.65,42.77,42.3,42.32,1568300,29.2774834058914,29.3598585057438,29.0372226979884,29.0509518812971,2284622.42033208,0.0,1.0
2013-09-11,43.23,43.61,42.67,42.71,1876200,29.6756297218449,29.936484204711,29.2912125892001,29.3186709558176,2733156.01927377,0.0,1.0
2013-09-12,42.4,42.82,42.11,42.82,1347900,29.4147752389788,29.7061480125724,29.2135892762594,29.7061480125724,1942933.76494228,0.45,1.0
2013-09-13,42.7,42.74,42.19,42.65,1304500,29.6228986486885,29.6506484366498,29.269088852182,29.5882114137369,1880374.72836799,0.0,1.0
2013-09-16,43.12,43.29,42.84,43.16,953100,29.9142714222822,30.0322080211177,29.7200229065531,29.9420212102435,1373848.33545996,0.0,1.0
2013-09-17,44.42,44.86,43.19,43.25,2453500,30.8161395310245,31.1213871985988,29.9628335512145,30.0044582331564,3536603.59988566,0.0,1.0
2013-09-18,44.73,45.33,44.33,44.47,1593600,31.0312003877245,31.4474472071441,30.7537025081115,30.8508267659761,2297098.63329032,0.0,1.0
2013-09-19,44.98,45.22,44.45,44.73,1584300,31.2046365624827,31.3711352902505,30.8369518719954,31.0312003877245,2283693.12545297,0.0,1.0
2013-09-20,43.61,45.02,43.51,45.02,4374800,30.2542063248081,31.232386350444,30.1848318549049,31.232386350444,6306066.2028856,0.0,1.0
2013-09-23,43.55,43.83,42.93,43.62,1352500,30.2125816428662,30.4068301585953,29.782459929466,30.2611437717985,1949564.44623817,0.0,1.0
2013-09-24,44.04,44.575,43.01,43.63,1610100,30.5525165453921,30.9236699593745,29.8379595053886,30.2680812187888,2320882.5988082,0.0,1.0
2013-09-25,45.175,46.34,44.01,44.24,2710300,31.339916778794,32.1481293531669,30.5317042044211,30.6912654851986,3906768.59049118,0.0,1.0
2013-09-26,45.42,45.61,44.7,45.29,1404500,31.509884230057,31.6416957228732,31.0103880467536,31.4196974191828,2024519.97393088,0.0,1.0
2013-09-27,45.19,45.32,44.8335,45.18,860900,31.3503229492795,31.4405097601537,31.1030029640744,31.3433855022892,1240946.41905098,0.0,1.0
2013-09-30,45.19,45.21,44.52,44.77,1407000,31.3503229492795,31.3641978432602,30.8855140009277,31.0589501756859,2028123.60506995,0.0,1.0
2013-10-01,46.31,46.33,45.0,45.06,1713800,32.1273170121959,32.1411919061766,31.2185114564633,31.2601361384053,2470361.21845692,0.0,1.0
2013-10-02,47.2,47.25,45.25,45.84,2301700,32.7447497943349,32.7794370292865,31.3919476312215,31.8012570036506,3317791.11712118,0.0,1.0
2013-10-03,47.065,47.27,46.215,47.2,2167000,32.6510942599655,32.7933119232671,32.0614112657878,32.7447497943349,3123627.47134796,0.0,1.0
2013-10-04,47.13,47.562,46.75,47.13,1328300,32.6961876654026,32.9958853753846,32.4325646797702,32.6961876654026,1914681.29681195,0.0,1.0
2013-10-07,46.78,47.34,46.29,46.91,1136100,32.4533770207412,32.8418740521994,32.1134421182153,32.5435638316154,1637634.13484007,0.0,1.0
2013-10-08,46.07,47.03,46.04,46.68,1031900,31.9608182844281,32.6268131954993,31.9400059434571,32.384002550838,1487434.78896353,0.0,1.0
2013-10-09,46.06,46.65,45.88,46.43,992200,31.9538808374378,32.363190209867,31.8290067916119,32.2105663760798,1430209.12647506,0.0,1.0
2013-10-10,47.56,47.98,46.4,46.46,1442500,32.9944978859866,33.2858706595802,32.1897540351089,32.2313787170508,2079295.16724478,0.0,1.0
2013-10-11,47.61,47.63,47.1,47.3,967500,33.0291851209382,33.0430600149189,32.6753753244316,32.8141242642381,1394605.25082102,0.0,1.0
2013-10-14,47.66,47.71,47.04,47.31,523900,33.0638723558898,33.0985595908415,32.6337506424897,32.8210617112284,755176.941504015,0.0,1.0
2013-10-15,47.22,47.66,46.82,47.38,1047600,32.7586246883155,33.0638723558898,32.4811268087025,32.8696238401607,1510065.5925169,0.0,1.0
2013-10-16,48.71,50.0,47.21,47.6,1643400,33.792304289874,34.6872349516259,32.7516872413252,33.0222476739479,2368882.96558064,0.0,1.0
2013-10-17,48.542,48.9,48.29,48.49,882800,33.6757551804365,33.9241157826902,33.5009315162803,33.6396804560868,1272514.22782925,0.0,1.0
2013-10-18,48.86,48.925,48.24,48.56,997600,33.8963659947289,33.941459400166,33.4662442813287,33.6882425850191,1437992.96973545,0.0,1.0
2013-10-21,49.04,49.11,48.86,48.9,1124200,34.0212400405547,34.069802169487,33.8963659947289,33.9241157826902,1620480.85061808,0.0,1.0
2013-10-22,49.33,49.87,48.95,49.13,1336900,34.2224260032741,34.5970481407517,33.9588030176418,34.0836770634676,1927077.78793036,0.0,1.0
2013-10-23,48.77,49.12,48.53,48.85,772200,33.8339289718159,34.0767396164773,33.6674302440481,33.8894285477385,1113089.58623669,0.0,1.0
2013-10-24,48.83,49.1,48.65,48.77,511100,33.8755536537579,34.0628647224967,33.750679607932,33.8339289718159,736726.350071963,0.0,1.0
2013-10-25,48.9,49.0,48.57,48.94,767100,33.9241157826902,33.9934902525934,33.6951800320094,33.9518655706514,1105738.17871298,0.0,1.0
2013-10-28,47.8,48.89,47.56,48.82,1408800,33.1609966137544,33.9171783356998,32.9944978859866,33.8686162067675,2030718.21949008,0.0,1.0
2013-10-29,48.07,48.35,47.8,48.05,1408800,33.3483076824932,33.5425561982223,33.1609966137544,33.3344327885125,2030718.21949008,0.0,1.0
2013-10-30,48.27,50.39,47.63,50.0,2542200,33.4870566222997,34.9577953842486,33.0430600149189,34.6872349516259,3664460.43269995,0.0,1.0
2013-10-31,46.75,47.87,45.84,47.87,2687100,32.4325646797702,33.2095587426867,31.8012570036506,33.2095587426867,3873326.89352059,0.0,1.0
2013-11-01,46.61,47.03,46.1,46.82,1451900,32.3354404219057,32.6268131954993,31.9816306253991,32.4811268087025,2092844.82032769,0.0,1.0
2013-11-04,47.91,48.015,46.68,46.95,1463600,33.237308530648,33.3101517240464,32.384002550838,32.5713136195767,2109709.81405855,0.0,1.0
2013-11-05,47.99,48.099,47.47,47.71,1289500,33.2928081065706,33.3684262787651,32.9320608630737,33.0985595908415,1858752.94153355,0.0,1.0
2013-11-06,47.95,48.09,47.39,48.08,874400,33.2650583186093,33.3621825764738,32.876561287151,33.3552451294835,1260406.02720196,0.0,1.0
2013-11-07,46.35,47.77,46.2,47.47,1298400,32.1550668001572,33.1401842727834,32.0510050953024,32.9320608630737,1871581.86838865,0.0,1.0
2013-11-08,46.25,46.74,46.1,46.59,1621300,32.085692330254,32.4256272327799,31.9816306253991,32.321565527925,2337026.86631124,0.0,1.0
2013-11-11,45.9,46.1975,45.66,46.11,1398000,31.8428816855926,32.0492707335548,31.6763829578248,31.9885680723894,2015150.53296929,0.0,1.0
2013-11-12,45.85,46.12,45.61,45.9,1424400,31.808194450641,31.9955055193797,31.6416957228732,31.8428816855926,2053204.87779789,0.0,1.0
2013-11-13,45.89,46.0,45.58,45.78,1488900,31.8359442386023,31.9122561554958,31.6208833819022,31.7596323217087,2146178.56118596,0.0,1.0
2013-11-14,46.33,46.47,45.85,46.0,1877900,32.1411919061766,32.2383161640411,31.808194450641,31.9122561554958,2706903.56642563,0.0,1.0
2013-11-15,47.77,47.77,46.24,46.27,2035800,33.1401842727834,33.1401842727834,32.0787548832637,32.0995672242346,2934508.90916944,0.0,1.0
2013-11-18,47.23,47.98,47.1,47.71,703500,32.7655621353058,33.2858706595802,32.6753753244316,33.0985595908415,1014061.80253498,0.0,1.0
2013-11-19,47.7,47.82,46.8102,47.14,1407000,33.0916221438511,33.174871507735,32.474328110652,32.7031251123929,2028123.60506995,0.0,1.0
2013-11-20,47.86,48.49,47.52,47.99,811600,33.2026212956963,33.6396804560868,32.9667480980253,33.2928081065706,1169882.81298847,0.0,1.0
2013-11-21,48.16,48.34,47.87,48.08,746800,33.4107447054061,33.5356187512319,33.2095587426867,33.3552451294835,1076476.69386371,0.0,1.0
2013-11-22,48.08,48.25,48.0,48.1,746100,33.3552451294835,33.473181728319,33.2997455535609,33.3691200234641,1075467.67714477,0.0,1.0
2013-11-25,48.34,48.4593,47.832,48.25,937400,33.5356187512319,33.6183824938265,33.1831964441234,33.473181728319,1351217.53190659,0.0,1.0
2013-11-26,48.82,49.15,47.73,47.88,1369700,33.8686162067675,34.0975519574483,33.1124344848221,33.216496189677,1974357.42847499,0.0,1.0
2013-11-27,48.74,49.2599,48.475,49.08,657800,33.813116630845,34.173794499872,33.6292742856013,34.048989828516,948187.425312731,0.0,1.0
2013-11-29,48.56,48.9999,48.4,48.76,356100,33.6882425850191,33.9934208781235,33.5772434331739,33.8269915248256,513301.219449474,0.0,1.0
2013-12-02,48.37,49.0,48.19,48.59,762700,33.5564310922029,33.9934902525934,33.4315570463771,33.7090549259901,1099395.78790821,0.0,1.0
2013-12-03,47.8,48.1,47.29,48.1,1270600,33.1609966137544,33.3691200234641,32.8071868172478,33.3691200234641,1831509.49012216,0.0,1.0
2013-12-04,47.16,47.76,46.29,47.35,1046700,32.7170000063736,33.1332468257931,32.1134421182153,32.8488114991898,1508768.28530683,0.0,1.0
2013-12-05,47.88,47.98,47.08,47.08,762000,33.216496189677,33.2858706595802,32.661500430451,32.661500430451,1098386.77118927,0.0,1.0
2013-12-06,48.83,48.88,48.2,48.45,634900,33.8755536537579,33.9102408887095,33.4384944933674,33.6119306681255,915178.164078828,0.0,1.0
2013-12-09,49.02,49.72,48.02,48.75,1259600,34.0073651465741,34.4929864358968,33.3136204475415,33.8200540778353,1815653.51311024,0.0,1.0
2013-12-10,48.95,49.33,48.8,49.0,546700,33.9588030176418,34.2224260032741,33.8547413127869,33.9934902525934,788042.057492354,0.0,1.0
2013-12-11,48.2,49.13,48.14,48.84,704000,33.4384944933674,34.0836770634676,33.3968698114254,33.8824911007482,1014782.52876279,0.0,1.0
2013-12-12,47.12,47.95,47.06,47.74,1539800,33.0014353329769,33.5827424494109,32.9594131317889,33.4356647452529,2198552.13168557,0.45,1.0
2013-12-13,46.58,47.7,46.39,47.31,1497300,32.6232355222849,33.4076499444609,32.4901652185229,33.1345056367389,2137869.92256969,0.0,1.0
2013-12-16,46.51,46.8,46.36,46.68,927400,32.5742096208989,32.7773169266409,32.4691541179289,32.6932725242649,1324157.19374282,0.0,1.0
2013-12-17,46.57,46.77,46.25,46.38,745600,32.6162318220869,32.7563058260469,32.3921134157509,32.4831615183249,1064580.12039535,0.0,1.0
2013-12-18,45.8,46.26,43.67,46.26,2017500,32.0769469068409,32.3991171159489,30.5851587646668,32.3991171159489,2880620.1621481,0.0,1.0
2013-12-19,45.7,45.86,45.34,45.77,1066400,32.0069099048609,32.1189691080289,31.7547766977329,32.0559358062469,1522623.71296889,0.0,1.0
2013-12-20,46.03,46.23,45.3901,45.64,1889800,32.2380320113949,32.3781060153549,31.7898652357248,31.9648877036729,2698287.97146343,0.0,1.0
2013-12-23,46.14,46.36,45.92,46.28,987100,32.3150727135729,32.4691541179289,32.1609913092169,32.4131245163449,1409397.84984208,0.0,1.0
2013-12-24,46.2,46.54,46.0,46.1,357100,32.3570949147609,32.5952207214929,32.2170209108009,32.2870579127809,509873.338241926,0.0,1.0
2013-12-26,46.1,46.53,45.99,46.25,508700,32.2870579127809,32.5882170212949,32.2100172106029,32.3921134157509,726330.347699994,0.0,1.0
2013-12-27,46.67,47.01,46.16,46.24,1285800,32.6862688240669,32.9243946307989,32.3290801139689,32.3851097155529,1835886.69367535,0.0,1.0
2013-12-30,46.66,46.89,46.4,46.67,1299700,32.6792651238689,32.8403502284229,32.4971689187209,32.6862688240669,1855733.34559796,0.0,1.0
2013-12-31,46.19,46.85,46.15,46.61,693200,32.3500912145629,32.8123354276309,32.3220764137709,32.6442466228789,989762.526097181,0.0,1.0
2014-01-02,44.95,45.835,44.56,45.75,1830300,31.4816323900109,32.1014598575339,31.2084880822889,32.0419284058509,2613332.8787012,0.0,1.0
2014-01-03,46.58,46.695,45.11,45.83,2497400,32.6232355222849,32.7037780745619,31.5936915931789,32.0979580074349,3565829.3893178,0.0,1.0
2014-01-06,46.41,47.38,46.33,46.68,1413400,32.5041726189189,33.1835315381249,32.4481430173349,32.6932725242649,2018076.10269151,0.0,1.0
2014-01-07,45.68,46.64,45.589,46.41,1008200,31.9929025044649,32.6652577234729,31.9291688326631,32.5041726189189,1439524.78189726,0.0,1.0
2014-01-08,45.4,45.89,45.08,45.68,1741300,31.7967988989209,32.1399802086229,31.5726804925849,31.9929025044649,2486257.19372911,0.0,1.0
2014-01-09,44.87,45.74,44.42,45.65,1079900,31.4256027884269,32.0349247056529,31.1104362795169,31.9718914038709,1541899.23821746,0.0,1.0
2014-01-10,45.05,45.26,44.72,45.05,837300,31.5516693919909,31.6987470961489,31.3205472854569,31.5516693919909,1195510.91041715,0.0,1.0
2014-01-13,45.41,46.165,45.08,46.11,1222200,31.8038025991189,32.3325819640679,31.5726804925849,32.2940616129789,1745077.55250429,0.0,1.0
2014-01-14,46.31,46.39,45.19,45.41,979100,32.4341356169389,32.4901652185229,31.6497211947629,31.8038025991189,1397975.31636144,0.0,1.0
2014-01-15,47.07,47.3101,46.35,46.35,1105900,32.9664168319869,33.1345756737409,32.4621504177309,32.4621504177309,1579022.47202953,0.0,1.0
2014-01-16,46.95,47.22,46.8,47.0,617500,32.8823724296109,33.0714723349569,32.7773169266409,32.9173909306009,881676.803036655,0.0,1.0
2014-01-17,46.66,47.16,46.54,46.77,977900,32.6792651238689,33.0294501337689,32.5952207214929,32.7563058260469,1396261.93633934,0.0,1.0
2014-01-21,46.57,47.27,46.34,46.81,733700,32.6162318220869,33.1064908359469,32.4551467175329,32.7843206268389,1047589.10184291,0.0,1.0
2014-01-22,46.65,46.995,46.09,46.77,542100,32.6722614236709,32.9138890805019,32.2800542125829,32.7563058260469,774019.424981653,0.0,1.0
2014-01-23,46.2,46.6699,45.87,46.25,803800,32.3570949147609,32.6861987870649,32.1259728082269,32.3921134157509,1147679.05146699,0.0,1.0
2014-01-24,45.21,46.05,45.12,45.8,963100,31.6637285951589,32.2520394117909,31.6006952933769,32.0769469068409,1375130.24940017,0.0,1.0
2014-01-27,45.27,45.59,44.8448,45.2,837000,31.7057507963469,31.9298692026829,31.4079534639279,31.6567248949609,1195082.56541163,0.0,1.0
2014-01-28,45.65,45.82,45.09,45.41,644100,31.9718914038709,32.0909543072369,31.5796841927829,31.8038025991189,919656.726859772,0.0,1.0
2014-01-29,44.8,45.5,44.75,44.92,845800,31.3765768870409,31.8668359009009,31.3415583860509,31.4606212894169,1207647.35224033,0.0,1.0
2014-01-30,45.8,46.04,44.84,45.12,701800,32.0769469068409,32.2450357115929,31.4045916878329,31.6006952933769,1002041.74958887,0.0,1.0
2014-01-31,45.05,45.75,44.89,44.94,898100,31.5516693919909,32.0419284058509,31.4396101888229,31.4746286898129,1282322.16486999,0.0,1.0
2014-02-03,43.63,45.175,43.4,45.05,1578200,30.5571439638748,31.6392156444659,30.3960588593208,31.5516693919909,2253380.29239263,0.0,1.0
2014-02-04,44.1,44.11,43.42,43.82,956000,30.8863178731808,30.8933215733788,30.4100662597168,30.6902142676368,1364992.7509361,0.0,1.0
2014-02-05,44.04,44.21,43.03,43.03,934900,30.8442956719928,30.9633585753588,30.1369219519948,30.1369219519948,1334865.81888092,0.0,1.0
2014-02-06,45.13,45.5,44.15,44.15,802100,31.6076989935749,31.8668359009009,30.9213363741708,30.9213363741708,1145251.76310235,0.0,1.0
2014-02-07,45.53,45.66,44.87,45.36,784300,31.8878470014949,31.9788951040689,31.4256027884269,31.7687840981289,1119836.62610793,0.0,1.0
2014-02-10,44.52,45.6699,44.5,45.54,1465600,31.1804732814969,31.9858287672649,31.1664658811009,31.8948507016929,2092608.13365266,0.0,1.0
2014-02-11,45.26,45.76,44.29,44.41,1345700,31.6987470961489,32.0489321060489,31.0193881769428,31.1034325793188,1921412.91311162,0.0,1.0
2014-02-12,46.02,46.22,45.3,45.48,1057900,32.2310283111969,32.3711023151569,31.7267618969409,31.8528285005049,1510487.27114571,0.0,1.0
2014-02-13,46.26,46.925,45.8,45.8,1274700,32.3991171159489,32.8648631791159,32.0769469068409,32.0769469068409,1820037.92847097,0.0,1.0
2014-02-14,46.08,46.2,45.55,46.0,838300,32.2730505123849,32.3570949147609,31.9018544018909,32.2170209108009,1196938.72710223,0.0,1.0
2014-02-18,47.17,47.31,45.33,45.92,2114600,33.0364538339669,33.1345056367389,31.7477729975349,32.1609913092169,3019261.16226933,0.0,1.0
2014-02-19,51.68,52.72,49.46,52.34,9413600,36.195122623265,36.923507443857,34.6403011793089,36.657366836333,13440895.1466654,0.0,1.0
2014-02-20,51.56,51.96,50.28,50.99,2861200,36.111078220889,36.391226228809,35.214604595545,35.711867309603,4085269.09934976,0.0,1.0
2014-02-21,51.97,52.33,51.54,52.0196,2681900,36.398229929007,36.650363136135,36.097070820493,36.4329682819891,3829261.56771499,0.0,1.0
2014-02-24,51.7,52.8,51.68,51.94,2022900,36.209130023661,36.979537045441,36.195122623265,36.377218828413,2888330.37224753,0.0,1.0
2014-02-25,51.99,52.55,51.7,51.74,1322300,36.412237329403,36.804444540491,36.209130023661,36.237144824453,1888002.00268076,0.0,1.0
2014-02-26,52.15,52.43,51.9,51.91,1167000,36.524296532571,36.720400138115,36.349204027621,36.356207727819,1666262.0714879,0.0,1.0
2014-02-27,53.55,53.89,51.85,51.97,2885500,37.504814560291,37.742940367023,36.314185526631,36.398229929007,4119965.0447972,0.0,1.0
2014-02-28,53.66,54.06,52.96,53.44,1379900,37.581855262469,37.862003270389,37.091596248609,37.427773858113,1970244.24374135,0.0,1.0
2014-03-03,53.6,53.845,52.5,52.51,1382500,37.539833061281,37.711423716132,36.769426039501,36.776429739699,1973956.56712255,0.0,1.0
2014-03-04,54.975,55.0,53.92,54.21,2246500,38.5028418385061,38.5203510890011,37.763951467617,37.967058773359,3207590.18303133,0.0,1.0
2014-03-05,54.5,55.03,54.44,54.84,1209000,38.170166079101,38.5413621895951,38.128143877913,38.4082918858331,1726230.37226124,0.0,1.0
2014-03-06,53.93,54.6999,53.78,54.56,862100,37.770955167815,38.3101700460591,37.665899664845,38.212188280289,1230920.76420713,0.0,1.0
2014-03-07,53.61,54.49,53.465,54.35,888300,37.546836761479,38.163162378903,37.445283108608,38.065110576131,1268329.56135621,0.0,1.0
2014-03-10,53.12,53.69,52.83,53.59,855200,37.203655451777,37.602866363063,37.000548146035,37.532829361083,1221068.82908008,0.0,1.0
2014-03-11,53.41,53.82,53.04,53.1,1523400,37.406762757519,37.693914465637,37.147625850193,37.189648051381,2175135.93805027,0.0,1.0
2014-03-12,54.07,54.12,53.01,53.29,1106900,37.869006970587,37.904025471577,37.126614749599,37.322718355143,1580450.28871461,0.0,1.0
2014-03-13,52.49,53.86,52.09,53.73,974800,37.077588848213,38.0453216872691,36.7950391141821,37.953493023709,1380004.83821822,0.45,1.0
2014-03-14,52.19,53.01,52.03,52.4,734000,36.8656765476898,37.4449035024533,36.7526566540774,37.014015158056,1039109.10058697,0.0,1.0
2014-03-17,53.37,53.8471,52.21,52.43,977700,37.6991982630811,38.0362094583466,36.8798040343913,37.0352063881084,1384110.31014152,0.0,1.0
2014-03-18,54.34,54.57,53.15,53.38,1047500,38.3843813681062,38.546847465174,37.5437959093641,37.7062620064319,1482924.77229543,0.0,1.0
2014-03-19,54.46,54.66,53.77,54.03,1141400,38.4691462883155,38.610421155331,37.9817479971121,38.1654053242322,1615857.12181194,0.0,1.0
2014-03-20,54.64,54.83,53.7648,54.15,917400,38.5962936686294,38.7305047922941,37.9780748505697,38.2501702444415,1298744.80773636,0.0,1.0
2014-03-21,55.1,55.6899,54.84,55.08,2024600,38.921225862765,39.3379160830272,38.7375685356449,38.9070983760635,2866185.67445283,0.0,1.0
2014-03-24,54.95,55.605,54.68,55.17,1228900,38.8152697125034,39.2779449019791,38.6245486420325,38.9706720662205,1739729.11949772,0.0,1.0
2014-03-25,54.46,55.64,54.29,55.25,800700,38.4691462883155,39.3026680037068,38.3490626513523,39.0271820130266,1133534.95482287,0.0,1.0
2014-03-26,55.36,56.79,55.11,56.5,1589600,39.1048831898852,40.1149984890459,38.9282896061158,39.9101499318734,2250364.88595782,0.0,1.0
2014-03-27,56.02,58.21,55.28,55.41,2940300,39.5710902510363,41.1180500448558,39.048373243079,39.140201906639,4162523.82623414,0.0,1.0
2014-03-28,55.57,56.32,55.28,56.05,1428000,39.2532218002514,39.7830025515595,39.048373243079,39.5922814810886,2021591.00223187,0.0,1.0
2014-03-31,55.26,56.5,55.25,55.94,1435500,39.0342457563774,39.9101499318734,39.0271820130266,39.5145803042301,2032208.6020335,0.0,1.0
2014-04-01,55.65,55.75,55.16,55.6,1632500,39.3097317470576,39.3803691805654,38.9636083228697,39.2744130303037,2311097.55682319,0.0,1.0
2014-04-02,56.9,56.9,55.55,55.99,1506700,40.1926996659044,40.1926996659044,39.2390943135499,39.5498990209839,2133005.01615039,0.0,1.0
2014-04-03,57.35,57.54,56.42,56.89,1915400,40.5105681166892,40.6447792403539,39.8536399850672,40.1856359225536,2711593.42134098,0.0,1.0
2014-04-04,55.71,57.75,55.68,57.59,1442200,39.3521142071623,40.7931178507202,39.3309229771099,40.6800979571078,2041693.6578563,0.0,1.0
2014-04-07,55.65,56.14,55.14,55.58,1993600,39.3097317470576,39.6558551712455,38.9494808361681,39.2602855436022,2822299.59527272,0.0,1.0
2014-04-08,56.78,56.83,55.56,55.56,1125500,40.1079347456951,40.1432534624489,39.2461580569006,39.2461580569006,1593347.81023247,0.0,1.0
2014-04-09,57.11,57.3,56.36,56.75,1086100,40.3410382762706,40.4752493999353,39.8112575249626,40.0867435156428,1537570.01927453,0.0,1.0
2014-04-10,55.23,57.18,55.22,57.01,1264400,39.0130545263251,40.390484479726,39.0059907829743,40.2704008427629,1789985.7585588,0.0,1.0
2014-04-11,54.86,55.94,54.59,55.0,1049800,38.7516960223465,39.5145803042301,38.5609749518756,38.8505884292573,1486180.8362346,0.0,1.0
2014-04-14,55.11,55.86,54.62,55.45,1033600,38.9282896061158,39.4580703574239,38.5821661819279,39.1684568800421,1463246.82066307,0.0,1.0
2014-04-15,55.43,56.15,54.57,55.33,1248400,39.1543293933406,39.6629189145963,38.546847465174,39.0836919598328,1767334.87898198,0.0,1.0
2014-04-16,55.82,56.015,54.76,55.83,771200,39.4298153840208,39.5675583793609,38.6810585888387,39.4368791273715,1091772.39560309,0.0,1.0
2014-04-17,56.17,56.47,55.54,55.75,1031400,39.6770464012979,39.8889587018211,39.2320305701991,39.3803691805654,1460132.32472125,0.0,1.0
2014-04-21,56.51,56.9,55.98,56.28,997200,39.9172136752242,40.1926996659044,39.5428352776332,39.7547475781564,1411716.06962578,0.0,1.0
2014-04-22,56.21,56.9,55.77,56.89,1269800,39.705301374701,40.1926996659044,39.3944966672669,40.1856359225536,1797630.43041598,0.0,1.0
2014-04-23,56.11,56.48,55.85,56.36,858900,39.6346639411932,39.8960224451719,39.4510066140731,39.8112575249626,1215927.52928358,0.0,1.0
2014-04-24,55.49,56.315,55.44,56.19,782500,39.1967118534452,39.7794706798841,39.1613931366914,39.6911738879994,1107769.57930423,0.0,1.0
2014-04-25,54.24,55.4299,53.86,55.32,898900,38.3137439345985,39.1542587559071,38.0453216872691,39.0766282164821,1272554.72822565,0.0,1.0
2014-04-28,54.71,55.15,53.85,54.76,889400,38.6457398720849,38.9565445795189,38.0382579439183,38.6810585888387,1259105.7684769,0.0,1.0
2014-04-29,55.09,55.6,54.82,54.94,1880900,38.9141621194143,39.2744130303037,38.7234410489434,38.8082059691527,2662752.46225344,0.0,1.0
2014-04-30,57.1,59.57,56.76,58.74,4274700,40.3339745329199,42.078719140561,40.0938072589935,41.4924284424468,6051607.18294156,0.0,1.0
2014-05-01,56.82,57.42,56.38,57.07,1407700,40.1361897190982,40.5600143201446,39.8253850116641,40.3127833028675,1992852.69876876,0.0,1.0
2014-05-02,57.53,58.69,56.76,56.85,1682800,40.6377154970031,41.4571097256929,40.0938072589935,40.1573809491505,2382306.25949285,0.0,1.0
2014-05-05,57.48,57.99,56.6,57.18,1221300,40.6023967802493,40.9626476911387,39.9807873653811,40.390484479726,1728969.95169872,0.0,1.0
2014-05-06,58.36,58.7287,57.458,57.5,2565900,41.2240061951174,41.4844464124604,40.5868565448776,40.6165242669508,3632493.24413637,0.0,1.0
2014-05-07,56.5,58.47,56.41,58.04,2333900,39.9101499318734,41.3017073719759,39.8465762417164,40.9979664078926,3304055.49027238,0.0,1.0
2014-05-08,55.88,56.8,55.63,56.43,1871300,39.4721978441254,40.1220622323966,39.2956042603561,39.860703728418,2649161.93450735,0.0,1.0
2014-05-09,55.83,56.16,55.33,55.88,1294600,39.4368791273715,39.6699826579471,39.0836919598328,39.4721978441254,1832739.29376007,0.0,1.0
2014-05-12,56.37,57.16,55.93,56.13,1404100,39.8183212683133,40.3763569930245,39.5075165608793,39.6487914278948,1987756.25086398,0.0,1.0
2014-05-13,55.83,56.88,55.62,56.5,1761600,39.4368791273715,40.1785721792028,39.2885405170053,39.9101499318734,2493861.84140872,0.0,1.0
2014-05-14,55.95,56.45,55.67,55.77,1882100,39.5216440475808,39.8748312151195,39.3238592337592,39.3944966672669,2664451.27822171,0.0,1.0
2014-05-15,55.01,56.0,54.79,55.89,1461600,38.8576521726081,39.5569627643347,38.702249818891,39.4792615874762,2069157.8493432,0.0,1.0
2014-05-16,55.07,55.56,54.67,55.17,1208900,38.9000346327127,39.2461580569006,38.6174848986818,38.9706720662205,1711415.52002668,0.0,1.0
2014-05-19,55.47,56.0,54.6701,54.7,1119200,39.1825843667437,39.5569627643347,38.6175555361153,38.6386761287341,1584429.02639909,0.0,1.0
2014-05-20,55.08,55.64,54.94,55.37,991600,38.9070983760635,39.3026680037068,38.8082059691527,39.1119469332359,1403788.26177389,0.0,1.0
2014-05-21,55.38,55.57,54.81,55.24,1033800,39.1190106765867,39.2532218002514,38.7163773055926,39.0201182696759,1463529.95665778,0.0,1.0
2014-05-22,55.83,55.999,55.24,55.36,1073400,39.4368791273715,39.5562563899996,39.0201182696759,39.1048831898852,1519590.88361043,0.0,1.0
2014-05-23,57.39,57.42,55.8,56.0,1241600,40.5388230900923,40.5600143201446,39.4156878973192,39.5569627643347,1757708.25516182,0.0,1.0
2014-05-27,57.98,58.15,57.41,57.77,1512800,40.955583947788,41.0756675847511,40.5529505767938,40.8072453374217,2141640.66398905,0.0,1.0
2014-05-28,58.19,58.58,57.7,57.92,1241100,41.1039225581542,41.3794085488344,40.7577991339663,40.9132014876833,1757000.41517505,0.0,1.0
2014-05-29,58.84,58.93,58.19,58.47,1130900,41.5630658759545,41.6266395661115,41.1039225581542,41.3017073719759,1600992.48208965,0.0,1.0
2014-05-30,58.91,59.145,58.36,58.97,1435800,41.61251207941,41.7785100481531,41.2240061951174,41.6548945395146,2032633.30602557,0.0,1.0
2014-06-02,58.74,59.16,58.28,58.94,1380000,41.4924284424468,41.7891056631793,41.1674962483112,41.6337033094623,1953638.36350138,0.0,1.0
2014-06-03,58.04,58.42,57.53,58.37,1257400,40.9979664078926,41.266388655222,40.6377154970031,41.2310699384682,1780075.99874394,0.0,1.0
2014-06-04,58.31,58.33,57.66,57.95,833300,41.1886874783635,41.2028149650651,40.7295441605632,40.9343927177356,1179686.12196065,0.0,1.0
2014-06-05,58.87,58.97,58.06,58.32,568100,41.5842571060069,41.6548945395146,41.0120938945942,41.1957512217143,804247.792974735,0.0,1.0
2014-06-06,59.91,60.3,59.0,59.27,1133100,42.3188864144874,42.5943724051675,41.6760857695669,41.8668068400378,1604106.97803146,0.0,1.0
2014-06-09,60.78,60.945,59.73,59.76,1226200,42.9334320860047,43.0499838512925,42.1917390341734,42.2129302642257,1735906.78356913,0.0,1.0
2014-06-10,60.83,60.94,60.3,60.48,703600,42.9687508027586,43.0464519796171,42.5943724051675,42.7215197854815,996072.429390994,0.0,1.0
2014-06-11,60.79,60.89,60.32,60.58,661500,42.9404958293555,43.0111332628632,42.6084998918691,42.7921572189892,936472.302504467,0.0,1.0
2014-06-12,60.1,60.82,59.94,60.58,730200,42.4530975381521,42.9616870594078,42.3400776445397,42.7921572189892,1033729.51668747,0.0,1.0
2014-06-13,59.27,59.7,58.67,59.66,905300,42.205866520875,42.5120673409184,41.7786095626748,42.4835835437051,1271319.26016638,0.48,1.0
2014-06-16,59.78,59.94,59.07,59.12,606500,42.5690349353451,42.6829701241985,42.0634475348082,42.0990522813249,851712.284646983,0.0,1.0
2014-06-17,60.5,60.54,59.73,59.78,736600,43.0817432851854,43.1102270823987,42.5334301888284,42.5690349353451,1034412.64446985,0.0,1.0
2014-06-18,61.24,61.25,59.52,59.56,1259700,43.6086935336322,43.6158144829356,42.3838902534584,42.4123740506717,1769005.71305821,0.0,1.0
2014-06-19,61.12,61.295,60.17,61.26,1180500,43.5232421419922,43.6478587548006,42.8467519581752,43.6229354322389,1657784.58701692,0.0,1.0
2014-06-20,60.05,61.33,59.98,61.17,2737300,42.7613005665352,43.6727820773623,42.7114539214119,43.5588468885089,3844009.95344466,0.0,1.0
2014-06-23,60.08,60.725,59.9,59.9,883800,42.7826634144452,43.2419646445104,42.6544863269852,42.6544863269852,1241126.65650619,0.0,1.0
2014-06-24,59.91,61.06,59.58,59.91,1464100,42.6616072762885,43.4805164461722,42.4266159492784,42.6616072762885,2056046.09390214,0.0,1.0
2014-06-25,59.95,60.07,59.24,59.86,1440600,42.6900910735018,42.7755424651419,42.184503672965,42.6260025297718,2023044.87594797,0.0,1.0
2014-06-26,59.23,60.19,59.16,60.03,1034500,42.1773827236616,42.8609938567819,42.1275360785383,42.7470586679285,1452755.74355697,0.0,1.0
2014-06-27,60.59,60.71,59.09,59.1,1806100,43.1458318289154,43.2312832205554,42.0776894334149,42.0848103827183,2536319.13817133,0.0,1.0
2014-06-30,60.9,61.06,60.22,60.36,941700,43.3665812573188,43.4805164461722,42.8823567046919,42.9820499949386,1322436.04031667,0.0,1.0
2014-07-01,61.04,61.34,60.47,60.75,794600,43.4662745475655,43.6799030266656,43.0603804372753,43.2597670177688,1115862.45899504,0.0,1.0
2014-07-02,61.2,61.615,60.7301,61.0,828300,43.5802097364189,43.8757291325074,43.2455963286551,43.4377907503522,1163187.60984847,0.0,1.0
2014-07-03,61.69,62.05,60.8901,61.15,847600,43.9291362522824,44.1854904272025,43.3595315175085,43.5446049899022,1190290.7377853,0.0,1.0
2014-07-07,61.25,61.75,61.17,61.73,954800,43.6158144829356,43.9718619481024,43.5588468885089,43.9576200494957,1340832.46394219,0.0,1.0
2014-07-08,60.63,61.27,59.8,61.14,1838800,43.1743156261287,43.6300563815423,42.5832768339518,43.5374840405989,2582239.98187778,0.0,1.0
2014-07-09,57.86,59.72,56.69,59.72,5213700,41.2018126691045,42.5263092395251,40.3686616006142,42.5263092395251,7321636.17224068,0.0,1.0
2014-07-10,57.35,57.86,56.78,57.72,1807000,40.8386442546344,41.2018126691045,40.4327501443442,41.1021193788578,2537583.01460362,0.0,1.0
2014-07-11,57.51,57.57,56.87,57.54,1161200,40.9525794434878,40.9953051393078,40.4968386880742,40.9739422913978,1630681.45908009,0.0,1.0
2014-07-14,58.15,58.51,57.63,57.85,1054000,41.4083201989013,41.6646743738214,41.0380308351278,41.1946917198012,1480139.7329232,0.0,1.0
2014-07-15,57.41,58.25,57.38,58.0,1074200,40.8813699504544,41.4795296919347,40.8600071025444,41.3015059593512,1508506.73729231,0.0,1.0
2014-07-16,56.69,57.8899,56.38,57.8899,1599600,40.3686616006142,41.2231043075215,40.1479121722107,41.2231043075215,2246329.71231873,0.0,1.0
2014-07-17,56.14,56.94,55.93,56.38,1080200,39.9770093889307,40.5466853331976,39.8274694535606,40.1479121722107,1516932.58017423,0.0,1.0
2014-07-18,56.61,56.94,56.06,56.44,1040300,40.3116940061875,40.5466853331976,39.920041794504,40.1906378680308,1460900.72500949,0.0,1.0
2014-07-21,56.35,56.6,55.961,56.45,812500,40.1265493243007,40.3045730568841,39.849544396401,40.1977588173341,1140999.55692609,0.0,1.0
2014-07-22,56.97,57.22,56.61,56.61,930200,40.5680481811076,40.746071913691,40.3116940061875,40.3116940061875,1306286.50812634,0.0,1.0
2014-07-23,57.25,57.3125,56.49,56.6,798500,40.767434761601,40.8119406947469,40.2262426145474,40.3045730568841,1121339.25686829,0.0,1.0
2014-07-24,57.9,58.005,57.32,57.32,976800,41.2302964663179,41.3050664340029,40.8172814067244,40.8172814067244,1371727.22117588,0.0,1.0
2014-07-25,57.1,58.17,57.01,57.89,761100,40.660620522051,41.422562097508,40.5965319783209,41.2231755170145,1068818.16957101,0.0,1.0
2014-07-28,57.52,57.87,56.98,57.04,861600,40.9597003927911,41.2089336184079,40.5751691304109,40.617894826231,1209951.0378431,0.0,1.0
2014-07-29,57.58,57.81,56.88,57.23,2074600,41.0024260886111,41.1662079225879,40.5039596373776,40.7531928629943,2913375.60713706,0.0,1.0
2014-07-30,54.41,61.75,53.78,61.6,9633000,38.7450851594535,43.9718619481024,38.2964653533433,43.8650477085524,13527690.7469157,0.0,1.0
2014-07-31,55.0175,56.3,54.0,54.23,2930600,39.1776828296312,40.0909445777841,38.4531262380167,38.6169080719934,4115462.52495704,0.0,1.0
2014-08-01,54.52,55.596,53.88,54.99,1409200,38.8234156017902,39.5896297468292,38.3676748463766,39.158100219047,1978949.63153261,0.0,1.0
2014-08-04,55.08,55.2,54.45,54.57,1325400,39.222188762777,39.3076401544171,38.7735689566668,38.8590203483069,1861268.69261519,0.0,1.0
2014-08-05,54.52,55.04,54.27,54.7,1176100,38.8234156017902,39.1937049655637,38.6453918692068,38.9515926892502,1651605.63557018,0.0,1.0
2014-08-06,55.0,55.135,54.06,54.38,839700,39.1652211683503,39.2613539839454,38.4958519338367,38.7237223115435,1179196.71132411,0.0,1.0
2014-08-07,55.04,55.73,54.83,55.33,1082700,39.1937049655637,39.6850504674939,39.0441650301936,39.4002124953604,1520443.34804169,0.0,1.0
2014-08-08,55.59,55.67,55.04,55.09,684000,39.5853571772472,39.6423247716739,39.1937049655637,39.2293097120804,960546.088538393,0.0,1.0
2014-08-11,55.77,55.96,55.4,55.78,636000,39.7135342647072,39.8488323014706,39.4500591404838,39.7206552140106,893139.345483068,0.0,1.0
2014-08-12,55.34,55.83,54.97,55.47,903300,39.4073334446638,39.7562599605272,39.1438583204403,39.4999057856071,1268510.64587241,0.0,1.0
2014-08-13,55.655,55.85,55.25,55.45,705600,39.6316433477189,39.7705018591339,39.3432449009337,39.4856638870005,990879.122913289,0.0,1.0
2014-08-14,55.75,56.21,55.54,55.7,506300,39.6992923661006,40.026856034054,39.5497524307305,39.6636876195839,711000.708518989,0.0,1.0
2014-08-15,56.07,57.14,55.74,56.23,1239200,39.9271627438073,40.6891043192643,39.6921714167972,40.0410979326607,1740217.416545,0.0,1.0
2014-08-18,56.0,56.81,55.85,56.39,867800,39.877316098684,40.4541129922542,39.7705018591339,40.1550331215141,1218657.74215441,0.0,1.0
2014-08-19,56.11,56.19,55.89,55.94,1036400,39.9556465410207,40.0126141354474,39.7989856563473,39.8345904028639,1455423.92713624,0.0,1.0
2014-08-20,57.07,57.85,56.25,56.25,1272500,40.639257674141,41.1946917198012,40.0553398312674,40.0553398312674,1786980.84453963,0.0,1.0
2014-08-21,57.4,57.5,57.03,57.25,499200,40.8742490011511,40.9454584941844,40.6107738769276,40.767434761601,701030.127775389,0.0,1.0
2014-08-22,57.64,57.92,57.07,57.38,1012700,41.0451517844311,41.2445383649246,40.639257674141,40.8600071025444,1422141.84775268,0.0,1.0
2014-08-25,57.69,58.13,57.38,57.77,522600,41.0807565309478,41.3940783002946,40.8600071025444,41.1377241253745,733890.915014861,0.0,1.0
2014-08-26,57.46,57.81,57.37,57.63,479100,40.9169746969711,41.1662079225879,40.8528861532411,41.0380308351278,672803.554120971,0.0,1.0
2014-08-27,54.59,57.25,54.44,56.92,2915200,38.8732622469135,40.767434761601,38.7664480073635,40.5324434345909,4093836.19489346,0.0,1.0
2014-08-28,54.12,54.5,53.2,54.39,2618300,38.5385776296567,38.8091737031835,37.8834502937498,38.7308432608468,3676897.40295333,0.0,1.0
2014-08-29,54.33,54.81,53.98,54.57,1162400,38.6881175650268,39.0299231315869,38.43888433941,38.8590203483069,1632366.62765647,0.0,1.0
2014-09-02,53.92,54.53,53.505,54.36,1690100,38.39615864359,38.8305365510935,38.1006392475015,38.7094804129368,2373419.50912096,0.0,1.0
2014-09-03,53.56,54.19,53.4,53.99,3158500,38.1398044686699,38.5884242747801,38.0258692798165,38.4460052887133,4435504.12375514,0.0,1.0
2014-09-04,52.44,54.03,52.385,53.54,2259400,37.3422581466962,38.4744890859267,37.3030929255278,38.1255625700632,3172891.56790007,0.0,1.0
2014-09-05,53.27,53.28,52.2,52.36,1577900,37.9332969388731,37.9404178881765,37.1713553634161,37.2852905522695,2215856.24722914,0.0,1.0
2014-09-08,53.56,54.03,52.58,53.01,1580300,38.1398044686699,38.4744890859267,37.4419514369429,37.7481522569864,2219226.5843819,0.0,1.0
2014-09-09,51.71,53.49,50.29,53.31,5306900,36.8224288475526,38.0899578235465,35.8112540464789,37.9617807360865,7452517.59833978,0.0,1.0
2014-09-10,53.77,53.94,51.9,51.9,4916900,38.2893444040399,38.4104005421967,36.957726884316,36.957726884316,6904837.81101525,0.0,1.0
2014-09-11,53.08,53.5,52.3,53.5,1546500,38.1398044686699,38.4415889049329,37.5793476584671,38.4415889049329,2152297.87209401,0.48,1.0
2014-09-12,53.53,54.02,52.45,52.84,2296600,38.4631449360945,38.8152267784014,37.6871278142753,37.9673562193767,3196228.44684845,0.0,1.0
2014-09-15,53.62,53.79,53.2,53.35,1538900,38.5278130295795,38.6499638728288,38.2260285933164,38.3338087491247,2141720.78588133,0.0,1.0
2014-09-16,53.74,54.2,53.38,53.55,1161900,38.6140371542261,38.9445629653713,38.3553647802863,38.4775156235356,1617041.64085744,0.0,1.0
2014-09-17,53.07,53.82,52.99,53.66,1188100,38.1326191249493,38.6715199039904,38.0751363751849,38.5565544044617,1653504.7538538,0.0,1.0
2014-09-18,53.06,53.45,53.03,53.17,864400,38.1254337812288,38.4056621863302,38.1038777500671,38.2044725621548,1203004.3845057,0.0,1.0
2014-09-19,52.1,53.4,52.04,53.4,2589500,37.4356407840561,38.3697354677274,37.3925287217329,38.3697354677274,3603863.78259778,0.0,1.0
2014-09-22,51.53,52.06,51.41,52.01,1117800,37.0260761919849,37.406899409174,36.9398520673383,37.3709726905712,1555666.70638648,0.0,1.0
2014-09-23,50.75,52.0,50.71,51.35,1155800,36.4656193817821,37.3637873468507,36.4368780068999,36.896740005015,1608552.1374499,0.0,1.0
2014-09-24,51.24,51.27,50.15,50.68,1458421,36.817701224089,36.8392572552507,36.0344987585492,36.4153219757383,2029716.40149837,0.0,1.0
2014-09-25,50.75,51.41,50.5,51.17,951194,36.4656193817821,36.9398520673383,36.2859857887684,36.7674038180452,1323797.49249828,0.0,1.0
2014-09-26,51.86,52.07,50.85,51.07,990311,37.263192534763,37.4140847528945,36.5374728189876,36.6955503808397,1378237.47689059,0.0,1.0
2014-09-29,51.87,51.94,51.01,51.45,1460887,37.2703778784835,37.3206752845274,36.6524383185164,36.9685934422205,2033148.38763001,0.0,1.0
2014-09-30,51.99,52.38,51.62,51.82,1054353,37.3566020031301,37.6368304082315,37.0907442854698,37.2344511598808,1467366.12889489,0.0,1.0
2014-10-01,50.99,51.94,50.95,51.76,1529406,36.6380676310753,37.3206752845274,36.6093262561931,37.1913390975575,2128507.7784467,0.0,1.0
2014-10-02,49.885,51.0,48.67,50.91,5507012,35.8440871499547,36.6452529747958,34.9710678879081,36.5805848813109,7664229.03924747,0.0,1.0
2014-10-03,50.45,50.64,49.16,49.95,1982686,36.2500590701657,36.3865806008561,35.323149730215,35.8907918841383,2759347.46772104,0.0,1.0
2014-10-06,51.23,51.28,50.36,50.57,1460943,36.8105158803684,36.8464425989712,36.1853909766808,36.3362831948123,2033226.32405474,0.0,1.0
2014-10-07,50.06,51.1,49.91,51.08,1177820,35.9698306650643,36.7171064120013,35.8620505092561,36.7027357245602,1639197.85302928,0.0,1.0
2014-10-08,51.19,51.3,49.69,50.24,1919423,36.7817745054863,36.8608132864123,35.703972947404,36.0991668520342,2671302.96705355,0.0,1.0
2014-10-09,49.72,51.13,49.16,51.13,1608323,35.7255289785657,36.738662443163,35.323149730215,36.738662443163,2238338.29326858,0.0,1.0
2014-10-10,49.77,50.94,49.44,49.57,1618600,35.7614556971684,36.6021409124726,35.5243393543903,35.6177488227575,2252641.0189275,0.0,1.0
2014-10-13,49.35,50.3699,49.1,49.64,1614036,35.4596712609054,36.1925044669641,35.2800376678917,35.6680462288013,2246289.20031241,0.0,1.0
2014-10-14,50.78,51.15,49.37,49.73,1937936,36.4871754129438,36.7530331306041,35.4740419483465,35.7327143222862,2697067.91403452,0.0,1.0
2014-10-15,51.86,52.12,49.86,50.09,2252747,37.263192534763,37.4500114714972,35.8261237906533,35.991386696226,3135197.26767939,0.0,1.0
2014-10-16,52.61,53.37,51.22,51.22,1573341,37.8020933138041,38.3481794365658,36.8033305366479,36.8033305366479,2189653.0788091,0.0,1.0
2014-10-17,52.24,53.1,51.99,52.91,1722820,37.5362355961438,38.154175156111,37.3566020031301,38.0176536254206,2397686.27222827,0.0,1.0
2014-10-20,52.82,52.84,52.12,52.26,716464,37.9529855319356,37.9673562193767,37.4500114714972,37.5506062835849,997118.617932084,0.0,1.0
2014-10-21,53.85,53.91,52.88,52.99,1532243,38.6930759351521,38.7361879974754,37.9960975942589,38.0751363751849,2132456.09339214,0.0,1.0
2014-10-22,53.6,55.03,53.57,53.93,1573313,38.5134423421384,39.5409464941768,38.4918863109767,38.7505586849165,2189614.11059674,0.0,1.0
2014-10-23,54.23,54.54,54.01,54.11,855098,38.9661189965329,39.1888646518699,38.8080414346809,38.8798948718863,1190058.58767013,0.0,1.0
2014-10-24,55.26,55.355,53.83,54.3,1594541,39.7062093997494,39.7744701650946,38.678705247711,39.0164164025768,2219157.582455,0.0,1.0
2014-10-27,56.61,56.75,55.38,56.1,3295141,40.6762308020234,40.7768256141111,39.792433524396,40.3097782722754,4585919.79472987,0.0,1.0
2014-10-28,57.2,57.36,56.59,56.85,2847618,41.1001660815357,41.2151315810645,40.6618601145823,40.8486790513165,3963092.24826164,0.0,1.0
2014-10-29,53.96,55.51,53.31,54.9,4001306,38.7721147160781,39.8858429927631,38.3050673742425,39.4475370258096,5568705.0691219,0.0,1.0
2014-10-30,54.14,55.0,53.84,55.0,2051251,38.901450903048,39.5193904630151,38.6858905914315,39.5193904630151,2854770.87774376,0.0,1.0
2014-10-31,55.48,55.5,54.37,54.87,1525202,39.8642869616014,39.8786576490425,39.0667138086206,39.425980994648,2122656.97970484,0.0,1.0
2014-11-03,55.7,56.15,55.01,55.48,1118216,40.0223645234535,40.3457049908782,39.5265758067357,39.8642869616014,1556245.66268444,0.0,1.0
2014-11-04,55.84,56.01,55.29,55.62,831821,40.1229593355412,40.2451101787905,39.727765430911,39.9648817736891,1157663.47770004,0.0,1.0
2014-11-05,55.6,56.19,55.54,56.05,997992,39.950511086248,40.3744463657604,39.9073990239247,40.2738515536727,1388927.29257475,0.0,1.0
2014-11-06,54.94,55.955,54.9,55.59,2286176,39.4762784006918,40.2055907883275,39.4475370258096,39.9433257425275,3181721.13807463,0.0,1.0
2014-11-07,54.7,55.16,54.15,55.14,1467556,39.3038301513987,39.6343559625439,38.9086362467685,39.6199852751028,2042429.78078164,0.0,1.0
2014-11-10,55.58,55.75,54.7,54.79,1252099,39.9361403988069,40.0582912420562,39.3038301513987,39.3684982448836,1742573.56181768,0.0,1.0
2014-11-11,55.81,56.04,55.51,55.73,799141,40.1014033043795,40.2666662099521,39.8858429927631,40.0439205546151,1112182.00698551,0.0,1.0
2014-11-12,56.06,56.15,55.49,55.73,1335959,40.2810368973932,40.3457049908782,39.871472305322,40.0439205546151,1859283.35784342,0.0,1.0
2014-11-13,55.93,56.47,55.74,56.09,1019412,40.1876274290261,40.5756359899357,40.0511058983357,40.3025929285549,1418737.97503208,0.0,1.0
2014-11-14,55.95,56.53,55.865,56.11,920282,40.2019981164672,40.618748052259,40.1409226948426,40.316963615996,1280776.58605006,0.0,1.0
2014-11-17,55.81,56.14,55.31,55.43,995198,40.1014033043795,40.3385196471576,39.7421361183521,39.8283602429987,1385038.82166972,0.0,1.0
2014-11-18,56.64,56.82,55.63,56.08,1155735,40.697786833185,40.8271230201549,39.9720671174097,40.2954075848343,1608461.67552834,0.0,1.0
2014-11-19,59.19,59.27,56.54,56.66,5073630,42.5300494819248,42.5875322316892,40.6259333959796,40.7121575206261,7061081.83174418,0.0,1.0
2014-11-20,58.74,60.19,58.6,58.98,2847848,42.2067090145002,43.2485838539796,42.1061142024125,42.3791572637933,3963412.34429175,0.0,1.0
2014-11-21,58.93,59.51,58.62,59.51,2134034,42.3432305451906,42.7599804809824,42.1204848898536,42.7599804809824,2969981.78931541,0.0,1.0
2014-11-24,59.63,59.96,58.51,58.7,1695129,42.8462046056289,43.083320948407,42.0414461089275,42.177967639618,2359148.10192361,0.0,1.0
2014-11-25,56.94,59.2,56.71,59.2,4247922,40.9133471448015,42.5372348256454,40.7480842392289,42.5372348256454,5911925.94983598,0.0,1.0
2014-11-26,57.07,57.32,56.66,56.92,1228239,41.0067566131686,41.1863902061823,40.7121575206261,40.8989764573604,1709367.07799734,0.0,1.0
2014-11-28,57.3,57.49,56.82,57.38,638982,41.1720195187412,41.3085410494316,40.8271230201549,41.2295022685056,889285.223993779,0.0,1.0
2014-12-01,56.24,57.26,55.95,57.22,1310580,40.4103730843631,41.143278143859,40.2019981164672,41.1145367689768,1823962.84850241,0.0,1.0
2014-12-02,56.4,56.6499,55.62,56.37,1374767,40.5253385838919,40.7049003234684,39.9648817736891,40.5037825527302,1913293.30017787,0.0,1.0
2014-12-03,56.86,56.95,55.93,56.55,801892,40.8558643950371,40.920532488522,40.1876274290261,40.6331187397001,1116010.63385012,0.0,1.0
2014-12-04,56.21,57.0,56.05,56.74,676850,40.3888170532015,40.9564592071248,40.2738515536727,40.7696402703905,941986.947770342,0.0,1.0
2014-12-05,55.95,56.48,55.79,56.34,652332,40.2019981164672,40.5828213336563,40.0870326169384,40.4822265215686,907864.710959479,0.0,1.0
2014-12-08,55.61,56.47,55.353,55.87,773255,39.9576964299686,40.5756359899357,39.7730330963505,40.1445153667028,1076155.89465636,0.0,1.0
2014-12-09,56.05,56.155,55.05,55.23,897341,40.2738515536727,40.3492976627384,39.5553171816179,39.6846533685877,1248849.09462833,0.0,1.0
2014-12-10,54.94,56.01,54.48,55.78,1452216,39.4762784006918,40.2451101787905,39.1457525895466,40.0798472732179,2021080.76729446,0.0,1.0
2014-12-11,53.28,54.94,52.99,54.92,2324677,38.6284078416671,39.8319205484458,38.4181556218082,39.8174203953521,3206417.18052893,0.48,1.0
2014-12-12,52.38,53.1699,52.18,52.74,1553447,37.9759009524498,38.5485844988862,37.8308994215126,38.2369037081367,2142662.89460477,0.0,1.0
2014-12-15,52.27,52.854,52.02,52.48,1022305,37.8961501104343,38.3195545807709,37.7148981967629,38.0484017179184,1410060.9743808,0.0,1.0
2014-12-16,52.24,53.54,52.02,52.18,1196402,37.8743998807938,38.8169098318855,37.7148981967629,37.8308994215126,1650192.2321334,0.0,1.0
2014-12-17,53.38,53.45,51.99,52.29,1521361,38.7009086071357,38.7516591429638,37.6931479671223,37.9106502635281,2098406.81014467,0.0,1.0
2014-12-18,54.37,54.37,53.7,53.95,1597538,39.4186661852748,39.4186661852748,38.9329110566352,39.1141629703067,2203477.42492735,0.0,1.0
2014-12-19,53.3,54.22,52.96,54.0,2687020,38.6429079947609,39.3099150370719,38.3964053921676,39.150413353041,3706195.35205314,0.0,1.0
2014-12-22,53.14,53.66,52.5701,52.65,1762557,38.5269067700111,38.9039107504478,38.1137249076056,38.171653019215,2431087.43557128,0.0,1.0
2014-12-23,53.36,53.57,52.6,53.57,1500669,38.686408454042,38.8386600615261,38.1354026364807,38.8386600615261,2069866.42182427,0.0,1.0
2014-12-24,53.86,54.31,53.39,53.7,684905,39.048912281385,39.3751657259937,38.7081586836826,38.9329110566352,944686.577546114,0.0,1.0
2014-12-26,53.81,54.45,53.78,54.21,535126,39.0126618986507,39.4766667976497,38.9909116690101,39.3026649605251,738097.034619315,0.0,1.0
2014-12-29,53.76,54.33,53.63,53.82,691913,38.9764115159164,39.3896658790874,38.8821605208072,39.0199119751976,954352.682386118,0.0,1.0
2014-12-30,53.17,53.87,53.13,53.71,791004,38.5486569996517,39.0561623579319,38.5196566934643,38.9401611331821,1091028.48071672,0.0,1.0
2014-12-31,52.83,53.84,52.77,53.42,638592,38.3021543970585,39.0344121282913,38.2586539377773,38.7299089133232,880807.25199601,0.0,1.0
2015-01-02,52.58,53.135,52.32,52.98,785708,38.120902483387,38.5232817317377,37.9324004931686,38.4109055452614,1083723.73025544,0.0,1.0
2015-01-05,51.13,52.41,51.08,52.24,1613356,37.0696413840924,37.9976511820904,37.0333910013581,37.8743998807938,2225295.12560645,0.0,1.0
2015-01-06,50.51,51.25,50.08,51.05,2083009,36.6201366381871,37.1566423026547,36.3083833466721,37.0116407717175,2873085.52749323,0.0,1.0
2015-01-07,51.45,51.98,51.34,51.36,1750054,37.3016438335919,37.6858978905754,37.2218929915764,37.2363931446701,2413842.10040938,0.0,1.0
2015-01-08,51.45,51.87,50.96,51.66,2240484,37.3016438335919,37.60614704856,36.9463900827958,37.4538954410759,3090290.13075802,0.0,1.0
2015-01-09,51.44,51.89,51.23,51.61,1863448,37.294393757045,37.6206472016537,37.142142149561,37.4176450583416,2570245.96630942,0.0,1.0
2015-01-12,51.45,51.76,50.255,51.35,1711469,37.3016438335919,37.5263962065445,36.4352596862422,37.2291430681233,2360621.97266229,0.0,1.0
2015-01-13,51.535,52.6,51.06,51.74,1246442,37.3632694842402,38.1354026364807,37.0188908482643,37.5118960534508,1719212.19306288,0.0,1.0
2015-01-14,51.8,51.98,50.98,51.21,1846385,37.5553965127319,37.6858978905754,36.9608902358895,37.1276419964672,2546711.04238177,0.0,1.0
2015-01-15,50.82,52.365,50.51,52.03,1247405,36.8448890111397,37.9650258376295,36.6201366381871,37.7221482733097,1720540.45490091,0.0,1.0
2015-01-16,52.83,53.01,50.85,50.9,1732257,38.3021543970585,38.4326557749019,36.8666392407803,36.9028896235146,2389294.77337776,0.0,1.0
2015-01-20,52.62,53.1,51.86,53.06,1224824,38.1499027895744,38.4979064638237,37.5988969720131,38.4689061576362,1689394.57684838,0.0,1.0
2015-01-21,52.6,52.98,52.24,52.43,879207,38.1354026364807,38.4109055452614,37.8743998807938,38.0121513351841,1212686.5065733,0.0,1.0
2015-01-22,53.14,53.42,52.02,52.75,722362,38.5269067700111,38.7299089133232,37.7148981967629,38.2441537846836,996350.859651143,0.0,1.0
2015-01-23,53.01,53.25,52.75,53.06,655031,38.4326557749019,38.6066576120266,38.2441537846836,38.4689061576362,903481.495355719,0.0,1.0
2015-01-26,54.3,54.66,53.74,54.1,1193405,39.3679156494468,39.6289184051337,38.9619113628227,39.2229141185096,1646058.48267485,0.0,1.0
2015-01-27,52.86,53.72,52.48,53.72,1368364,38.323904626699,38.947411209729,38.0484017179184,38.947411209729,1887378.69339151,0.0,1.0
2015-01-28,52.0,53.36,51.91,52.98,1096483,37.7003980436691,38.686408454042,37.6351473547474,38.4109055452614,1512374.37689533,0.0,1.0
2015-01-29,52.5,52.55,51.48,52.0,821953,38.0629018710121,38.0991522537464,37.3233940632324,37.7003980436691,1133716.30587273,0.0,1.0
2015-01-30,52.36,53.09,51.84,52.2,1085194,37.9614007993561,38.4906563872768,37.5843968189194,37.8453995746063,1496803.50681274,0.0,1.0
2015-02-02,52.6,52.85,51.36,52.72,1069296,38.1354026364807,38.3166545501522,37.2363931446701,38.222403555043,1474875.46247107,0.0,1.0
2015-02-03,53.65,53.77,52.74,52.79,755634,38.8966606739009,38.9836615924633,38.2369037081367,38.273154090871,1042242.78890865,0.0,1.0
2015-02-04,53.23,53.89,53.01,53.47,919280,38.5921574589328,39.0706625110256,38.4326557749019,38.7661592960575,1267959.02644395,0.0,1.0
2015-02-05,53.435,53.59,52.97,53.23,669817,38.7407840281435,38.8531602146198,38.4036554687145,38.5921574589328,923875.762787839,0.0,1.0
2015-02-06,53.42,53.87,53.16,53.48,663277,38.7299089133232,39.0561623579319,38.5414069231048,38.7734093726043,914855.168373794,0.0,1.0
2015-02-09,53.81,54.05,53.16,53.16,811136,39.0126618986507,39.1866637357753,38.5414069231048,38.5414069231048,1118796.46339922,0.0,1.0
2015-02-10,54.11,54.4,53.5,54.2,1209257,39.2301641950565,39.4404164149154,38.7879095256981,39.2954148839782,1667923.07941055,0.0,1.0
2015-02-11,54.31,54.85,53.84,53.84,1330458,39.3751657259937,39.7666698595241,39.0344121282913,39.0344121282913,1835095.10748038,0.0,1.0
2015-02-12,55.91,56.26,54.43,54.67,1836963,40.5351779734912,40.7889306526313,39.462166644556,39.6361684816806,2533715.3175241,0.0,1.0
2015-02-13,55.93,57.16,55.54,56.0,1653272,40.5496781265849,41.4414375418486,40.2669251412574,40.6004286624129,2280351.09603933,0.0,1.0
2015-02-17,56.81,56.88,55.61,55.64,1713445,41.1876848627085,41.2384353985366,40.3176756770854,40.339425906726,2363347.46112746,0.0,1.0
2015-02-18,50.71,54.0,50.45,53.51,7325017,36.7651381691243,39.150413353041,36.5766361789059,38.7951596022449,10103365.0509152,0.0,1.0
2015-02-19,50.72,51.7,50.0,51.54,4755996,36.7723882456711,37.4828957472634,36.2503827342972,37.3668945225136,6559925.22183808,0.0,1.0
2015-02-20,49.42,50.77,49.26,50.52,3827716,35.8298782945794,36.8086386284054,35.7138770698296,36.6273867147339,5279552.53335645,0.0,1.0
2015-02-23,49.4,49.64,48.59,49.4,3746712,35.8153781414857,35.9893799786103,35.2281219411901,35.8153781414857,5167824.05783423,0.0,1.0
2015-02-24,49.6,49.79,48.93,49.4,2045901,35.9603796724229,36.0981311268132,35.4746245437833,35.8153781414857,2821902.61961611,0.0,1.0
2015-02-25,49.45,49.85,49.15,49.32,1637967,35.85162852422,36.1416315860944,35.6341262278142,35.7573775291108,2259240.97409637,0.0,1.0
2015-02-26,49.43,49.82,49.17,49.39,1051341,35.8371283711263,36.1198813564538,35.6486263809079,35.8081280649388,1450110.2067059,0.0,1.0
2015-02-27,49.63,49.83,49.414,49.49,1305377,35.9821299020634,36.1271314330006,35.8255282486513,35.8806288304074,1800500.98997294,0.0,1.0
2015-03-02,50.45,50.6799,49.58,49.58,1707764,36.5766361789059,36.7433154387182,35.9458795193291,35.9458795193291,2355511.68179012,0.0,1.0
2015-03-03,49.7,50.349,49.68,50.18,1566907,36.0328804378915,36.5034104057826,36.0183802847977,36.3808841121407,2161228.21583,0.0,1.0
2015-03-04,49.32,49.59,48.96,49.48,1347728,35.7573775291108,35.953129595876,35.4963747734239,35.8733787538606,1858915.5456349,0.0,1.0
2015-03-05,50.71,50.79,49.348,49.5,4104935,36.7651381691243,36.8231387814991,35.777677743442,35.8878789069543,5661919.53073675,0.0,1.0
2015-03-06,49.64,50.61,49.5,50.45,1247763,35.9893799786103,36.6926374036557,35.8878789069543,36.5766361789059,1721034.24279086,0.0,1.0
2015-03-09,49.4,49.908,49.31,49.63,1408977,35.8153781414857,36.1836820300661,35.7501274525639,35.9821299020634,1943396.03298441,0.0,1.0
2015-03-10,49.5,49.82,48.8,49.0,1551718,35.8878789069543,36.1198813564538,35.3803735486741,35.5253750796113,2140278.09219775,0.0,1.0
2015-03-11,49.52,49.88,49.46,49.6,1363933,35.902379060048,36.1633818157349,35.8588786007668,35.9603796724229,1881267.03378162,0.0,1.0
2015-03-12,48.67,49.34,47.98,48.18,2386570,35.6341262278142,36.1246720378129,35.1289372593081,35.2753688443823,3259638.27925534,0.48,1.0
2015-03-13,48.0,48.79,47.9399,48.48,1326227,35.1435804178155,35.7219851788587,35.0995777265007,35.4950162219937,1811394.71969478,0.0,1.0
2015-03-16,48.74,48.76,47.29,47.52,1346226,35.6853772825902,35.7000204410976,34.623748290802,34.7921446136374,1838709.864839,0.0,1.0
2015-03-17,48.48,48.66,48.07,48.33,939418,35.4950162219937,35.6268046485605,35.1948314725915,35.385192533188,1283081.10510963,0.0,1.0
2015-03-18,48.72,48.97,47.71,48.42,1632220,35.6707341240827,35.8537736054255,34.9312546194579,35.4510867464714,2229327.77675332,0.0,1.0
2015-03-19,48.14,48.8,47.85,48.7,1502016,35.2460825273675,35.7293067581124,35.0337567290098,35.6560909655753,2051491.82703796,0.0,1.0
2015-03-20,49.49,49.6,48.15,48.32,3375393,36.2344957266185,36.3150330984094,35.2534041066212,35.3778709539343,4610197.99558804,0.0,1.0
2015-03-23,49.395,49.82,49.215,49.53,947503,36.1649407237083,36.476107841991,36.0331522971415,36.2637820436334,1294123.80466916,0.0,1.0
2015-03-24,49.07,49.68,49.01,49.26,1202873,35.9269893979627,36.3736057324391,35.8830599224404,36.0660994037832,1642914.67498657,0.0,1.0
2015-03-25,48.02,49.39,48.0,49.21,1568366,35.1582235763229,36.1612799340814,35.1435804178155,36.0294915075146,2142114.35218016,0.0,1.0
2015-03-26,47.47,47.87,46.78,47.87,1249199,34.7555367173688,35.0483998875173,34.2503477488627,35.0483998875173,1706187.90934584,0.0,1.0
2015-03-27,47.66,47.78,47.1,47.27,885245,34.8946467231893,34.9825056742339,34.4846382849815,34.6091051322946,1209090.23767139,0.0,1.0
2015-03-30,48.13,48.314,47.665,47.79,650714,35.2387609481138,35.3734780063821,34.8983075128162,34.9898272534876,888761.805958912,0.0,1.0
2015-03-31,47.52,48.29,47.46,47.88,1724509,34.7921446136374,35.3559062161732,34.7482151381151,35.055721466771,2355378.45079773,0.0,1.0
2015-04-01,47.07,47.42,46.62,47.34,1174328,34.4626735472203,34.7189288211002,34.1332024808033,34.6603561870706,1603927.18470498,0.0,1.0
2015-04-02,46.485,46.79,45.92,46.0,1776509,34.0343611608782,34.2576693281164,33.6206919330435,33.6792645670732,2426401.37931912,0.0,1.0
2015-04-06,46.71,46.79,44.57,44.65,2237062,34.1990966940867,34.2576693281164,32.6322787337924,32.6908513678221,3055436.43315198,0.0,1.0
2015-04-07,45.88,46.82,45.88,46.64,1278892,33.5914056160287,34.2796340658776,33.5914056160287,34.1478456393107,1746743.3673571,0.0,1.0
2015-04-08,46.33,46.57,45.84,46.05,1596751,33.9208766824457,34.0965945845348,33.5621192990138,33.7158724633418,2180883.31037399,0.0,1.0
2015-04-09,46.59,46.63,46.0,46.46,1109267,34.1112377430422,34.140524060057,33.6792645670732,34.0160572127439,1515065.20869479,0.0,1.0
2015-04-10,46.66,46.88,46.15,46.45,1203277,34.1624887978182,34.3235635413998,33.7890882558789,34.0087356334902,1643466.46850816,0.0,1.0
2015-04-13,46.795,47.07,46.4901,46.54,1633780,34.2613301177433,34.4626735472203,34.0380951662976,34.0746298467736,2231458.46460895,0.0,1.0
2015-04-14,46.86,47.03,46.52,46.7,1185614,34.3089203828924,34.4333872302055,34.0599866882662,34.191775114833,1619341.89184522,0.0,1.0
2015-04-15,47.63,47.87,46.89,47.02,1165168,34.8726819854282,35.0483998875173,34.3308851206535,34.4260656509518,1591416.22268083,0.0,1.0
2015-04-16,47.61,47.71,47.21,47.48,816354,34.8580388269208,34.9312546194579,34.5651756567723,34.7628582966225,1114997.14981049,0.0,1.0
2015-04-17,46.67,47.34,46.41,47.23,949201,34.1698103770719,34.6603561870706,33.9794493164754,34.5798188152797,1296442.97645049,0.0,1.0
2015-04-20,47.57,47.63,46.94,46.94,747249,34.8287525099059,34.8726819854282,34.3674930169221,34.3674930169221,1020611.77528222,0.0,1.0
2015-04-21,47.57,47.97,47.5,47.77,917422,34.8287525099059,35.1216156800544,34.7775014551299,34.9751840949802,1253038.40634509,0.0,1.0
2015-04-22,46.95,47.5,46.74,47.5,844596,34.3748145961758,34.7775014551299,34.2210614318479,34.7775014551299,1153570.79495089,0.0,1.0
2015-04-23,47.14,47.43,46.65,46.79,1151714,34.5139246019963,34.726250400354,34.1551672185645,34.2576693281164,1573040.40575147,0.0,1.0
2015-04-24,46.19,47.15,46.08,47.15,2001022,33.8183745728937,34.52124618125,33.7378372011029,34.52124618125,2733046.97068684,0.0,1.0
2015-04-27,46.43,46.654,46.144,46.34,1517943,33.9940924749828,34.1580958502659,33.7846953083266,33.9281982616994,2073245.33054874,0.0,1.0
2015-04-28,47.49,47.7,46.4,46.45,2314622,34.7701798758762,34.9239330402042,33.9721277372217,34.0087356334902,3161369.86269272,0.0,1.0
2015-04-29,45.54,46.89,44.81,45.52,4021328,33.3424719214025,34.3308851206535,32.8079966358815,33.3278287628951,5492432.52125072,0.0,1.0
2015-04-30,45.19,46.14,44.96,45.77,2518327,33.0862166475226,33.7817666766252,32.9178203246872,33.5108682442378,3439595.35604749,0.0,1.0
2015-05-01,45.86,45.96,45.25,45.32,913443,33.5767624575212,33.6499782500584,33.1301461230448,33.1813971778208,1247603.78648766,0.0,1.0
2015-05-04,45.7,46.0,45.55,45.79,1145053,33.4596171894619,33.6792645670732,33.3497935006562,33.5255114027453,1563942.64177299,0.0,1.0
2015-05-05,45.285,45.83,45.2,45.55,1313974,33.1557716504328,33.5547977197601,33.0935382267763,33.3497935006562,1794659.25924916,0.0,1.0
2015-05-06,45.3,45.52,44.96,45.35,1103544,33.1667540193134,33.3278287628951,32.9178203246872,33.203361915582,1507248.5890808,0.0,1.0
2015-05-07,45.405,45.62,45.17,45.3,799311,33.2436306014774,33.4010445554322,33.0715734890151,33.1667540193134,1091719.3849876,0.0,1.0
2015-05-08,45.94,46.11,45.65,45.77,827009,33.6353350915509,33.759801938864,33.4230092931933,33.5108682442378,1129550.02102963,0.0,1.0
2015-05-11,46.72,46.76,45.76,45.89,1702961,34.2064182733404,34.2357045903553,33.5035466649841,33.5987271952824,2325947.64187892,0.0,1.0
2015-05-12,45.94,46.65,45.9,46.57,878315,33.6353350915509,34.1551672185645,33.6060487745361,34.0965945845348,1199625.06662036,0.0,1.0
2015-05-13,46.12,46.3,45.75,45.96,1321829,33.7671235181177,33.8989119446845,33.4962250857304,33.6499782500584,1805387.81893253,0.0,1.0
2015-05-14,46.17,46.508,45.99,46.38,1166286,33.8037314143863,34.0512007931618,33.6719429878195,33.9574845787142,1592943.21564404,0.0,1.0
2015-05-15,46.2,46.46,45.91,46.35,691224,33.8256961521474,34.0160572127439,33.6133703537898,33.9355198409531,944091.398928168,0.0,1.0
2015-05-18,46.12,46.22,45.74,46.08,803291,33.7671235181177,33.8403393106549,33.4889035064767,33.7378372011029,1097155.37067059,0.0,1.0
2015-05-19,46.06,46.46,45.71,46.34,1021867,33.7231940425955,34.0160572127439,33.4669387687156,33.9281982616994,1395692.05575693,0.0,1.0
2015-05-20,46.05,46.41,45.94,46.06,763435,33.7158724633418,33.9794493164754,33.6353350915509,33.7231940425955,1042719.02761004,0.0,1.0
2015-05-21,45.94,46.32,45.69,45.92,852976,33.6353350915509,33.913555103192,33.4522956102081,33.6206919330435,1165016.41304722,0.0,1.0
2015-05-22,45.95,46.01,45.72,45.92,676270,33.6426566708046,33.6865861463269,33.4742603479693,33.6206919330435,923666.843676077,0.0,1.0
2015-05-26,45.165,45.92,45.04,45.89,914174,33.0679126993883,33.6206919330435,32.9763929587169,33.5987271952824,1248602.2049636,0.0,1.0
2015-05-27,45.46,45.65,45.09,45.2,847382,33.2838992873728,33.4230092931933,33.0130008549855,33.0935382267763,1157375.98492898,0.0,1.0
2015-05-28,46.215,46.27,45.53,45.6,1393036,33.836678521028,33.8769472069234,33.3351503421488,33.3864013969247,1902644.15876373,0.0,1.0
2015-05-29,45.48,46.42,45.46,46.37,1807323,33.2985424458802,33.9867708957291,33.2838992873728,33.9501629994605,2468487.92777023,0.0,1.0
2015-06-01,45.47,45.77,45.01,45.59,824081,33.2912208666265,33.5108682442378,32.9544282209558,33.379079817671,1125550.88382366,0.0,1.0
2015-06-02,45.58,45.93,45.14,45.3,533417,33.3717582384173,33.6280135122972,33.049608751254,33.1667540193134,728554.5665979,0.0,1.0
2015-06-03,46.04,46.38,45.712,45.96,1553154,33.708550884088,33.9574845787142,33.4684030845663,33.6499782500584,2121337.41393655,0.0,1.0
2015-06-04,45.495,46.13,45.21,46.13,1048843,33.3095248147608,33.7744450973715,33.10085980603,33.7744450973715,1432536.56575295,0.0,1.0
2015-06-05,45.62,45.67,44.84,45.36,1267619,33.4010445554322,33.4376524517007,32.8299613736427,33.2106834948357,1731346.41594899,0.0,1.0
2015-06-08,45.47,45.72,45.44,45.57,1295777,33.2912208666265,33.4742603479693,33.2692561288654,33.3644366591636,1769805.33174332,0.0,1.0
2015-06-09,45.72,45.82,45.27,45.44,1200693,33.4742603479693,33.5474761405064,33.1447892815523,33.2692561288654,1639937.17529087,0.0,1.0
2015-06-10,46.43,46.59,45.876,46.18,1421787,33.9940924749828,34.1112377430422,33.5884769843272,33.81105299364,1941913.00910831,0.0,1.0
2015-06-11,46.03,46.81,45.93,46.52,844787,33.7012293048343,34.2723124866238,33.6280135122972,34.0599866882662,1153831.66763065,0.0,1.0
2015-06-12,44.79,45.55,44.72,45.37,1207256,33.1667540193134,33.7295299303355,33.1149193959298,33.5962408987776,1630337.30127804,0.51,1.0
2015-06-15,44.21,44.66,44.03,44.5,1165829,32.7372671398492,33.0704897187438,32.6039781082913,32.9520105795813,1574392.26279404,0.0,1.0
2015-06-16,45.26,45.28,44.21,44.31,1182754,33.5147864906033,33.5295963829987,32.7372671398492,32.8113166018258,1597248.6071188,0.0,1.0
2015-06-17,45.22,45.64,44.94,45.32,1523674,33.4851667058127,33.7961744461144,33.2778282122783,33.5592161677893,2057643.57947902,0.0,1.0
2015-06-18,46.56,46.62,45.04,45.41,1992738,34.477429496299,34.5218591734849,33.3518776742549,33.6258606835682,2691090.45063698,0.0,1.0
2015-06-19,46.845,47.17,46.59,46.75,2452654,34.6884704629323,34.9291312143562,34.499644334892,34.6181234740545,3312183.41704559,0.0,1.0
2015-06-22,47.02,47.11,46.724,47.02,914745,34.8180570213913,34.8847015371702,34.5988706139406,34.8180570213913,1235316.2002571,0.0,1.0
2015-06-23,47.24,47.27,46.88,47.01,925120,34.9809658377398,35.0031806763328,34.7143877746241,34.8106520751936,1249327.10556695,0.0,1.0
2015-06-24,46.05,47.16,45.7,47.07,1754120,34.0997772402184,34.9217262681585,33.8406041233003,34.8550817523796,2368849.08165115,0.0,1.0
2015-06-25,45.725,46.27,45.68,46.23,601422,33.8591164887945,34.2626860565669,33.825794230905,34.2330662717762,812189.56079675,0.0,1.0
2015-06-26,45.57,45.975,45.48,45.7,1085299,33.7443398227308,34.0442401437359,33.6776953069518,33.8406041233003,1465640.62861543,0.0,1.0
2015-06-29,43.98,45.265,43.95,44.39,1354293,32.566953377303,33.5184889637022,32.5447385387101,32.870556171407,1828903.22745113,0.0,1.0
2015-06-30,43.93,44.39,43.66,44.39,1333545,32.5299286463147,32.870556171407,32.329995098978,32.870556171407,1800884.11772882,0.0,1.0
2015-07-01,44.01,44.3,43.58,44.29,1192521,32.589168215896,32.8039116556281,32.2707555293967,32.7965067094305,1610438.43961628,0.0,1.0
2015-07-02,44.09,44.36,43.95,44.25,691296,32.6484077854773,32.8483413328141,32.5447385387101,32.7668869246398,933559.787670803,0.0,1.0
2015-07-06,43.3,43.88,43.16,43.55,1778925,32.0634170358622,32.4929039153265,31.959747789095,32.2485406908037,2402346.96176788,0.0,1.0
2015-07-07,43.67,43.7,42.7,43.5,1326769,32.3374000451756,32.3596148837686,31.6191202640027,32.2115159598154,1791733.47730669,0.0,1.0
2015-07-08,43.38,43.63,43.2101,43.31,1339190,32.1226566054435,32.307780260385,31.9968465695453,32.0708219820599,1808507.40066609,0.0,1.0
2015-07-09,43.56,44.06,43.5,43.94,1291369,32.2559456370014,32.6261929468843,32.2115159598154,32.5373335925124,1743927.59316509,0.0,1.0
2015-07-10,44.17,44.24,43.7,44.02,716404,32.7076473550586,32.7594819784422,32.3596148837686,32.5965731620937,967466.853745015,0.0,1.0
2015-07-13,46.37,46.68,45.06,45.29,2921696,34.3367355185435,34.5662888506709,33.3666875666502,33.5370013291963,3945600.57833205,0.0,1.0
2015-07-14,46.4,46.72,45.95,46.58,1459833,34.3589503571364,34.5959086354615,34.0257277782418,34.4922393886943,1971429.5837309,0.0,1.0
2015-07-15,46.4,46.57,45.91,46.5,1212121,34.3589503571364,34.4848344424966,33.9961079934512,34.432999819113,1636907.23422575,0.0,1.0
2015-07-16,43.1,43.2,41.2,41.23,10777173,31.9153181119091,31.9893675738857,30.5083783343539,30.5305931729469,14554019.3167204,0.0,1.0
2015-07-17,42.89,43.43,42.665,42.94,2202983,31.7598142417582,32.1596813364318,31.5932029523109,31.7968389727465,2975015.5385282,0.0,1.0
2015-07-20,42.51,43.005,42.31,42.88,1116745,31.4784262862472,31.8449711230313,31.330327362294,31.7524092955606,1508106.83857918,0.0,1.0
2015-07-21,42.67,42.82,42.28,42.55,1333365,31.5969054254097,31.7079796183746,31.3081125237011,31.5080460710378,1800641.036962,0.0,1.0
2015-07-22,42.83,42.96,42.5,42.63,1084125,31.7153845645723,31.8116488651418,31.4710213400495,31.5672856406191,1464055.20183628,0.0,1.0
2015-07-23,42.92,43.1,42.61,42.9,981643,31.7820290803512,31.9153181119091,31.5524757482238,31.7672191879559,1325658.51769507,0.0,1.0
2015-07-24,42.48,43.09,42.31,43.08,804961,31.4562114476542,31.9079131657114,31.330327362294,31.9005082195137,1087058.53967516,0.0,1.0
2015-07-27,42.11,42.51,41.96,42.39,2336231,31.1822284383409,31.4784262862472,31.071154245376,31.3895669318753,3154960.12751404,0.0,1.0
2015-07-28,42.79,43.03,42.1,42.1,1630511,31.6857647797816,31.8634834885255,31.1748234921432,31.1748234921432,2201921.4677286,0.0,1.0
2015-07-29,42.69,43.89,42.29,42.57,1815016,31.6117153178051,32.5003088615241,31.3155174698987,31.5228559634332,2451086.00596432,0.0,1.0
2015-07-30,42.19,42.27,41.86,41.88,1701897,31.2414680079221,31.3007075775034,30.9971047833994,31.0119146757947,2298324.59895266,0.0,1.0
2015-07-31,41.91,42.3,41.87,42.3,1319492,31.0341295143877,31.3229224160964,31.004509729597,31.3229224160964,1781906.26208357,0.0,1.0
2015-08-03,41.45,42.72,41.255,41.98,2048312,30.6935019892954,31.633930156398,30.549105538441,31.0859641377713,2766140.28694446,0.0,1.0
2015-08-04,41.01,41.78,40.87,41.7,2187963,30.3676843565984,30.9378652138181,30.2640151098312,30.8786256442369,2954731.79898564,0.0,1.0
2015-08-05,41.43,41.67,41.02,41.26,1351755,30.6786920969001,30.8564108056439,30.3750893027961,30.5528080115399,1825475.78863894,0.0,1.0
2015-08-06,40.71,41.66,40.66,41.59,1525151,30.1455359706686,30.8490058594462,30.1085112396803,30.7971712360626,2059638.19221566,0.0,1.0
2015-08-07,40.62,40.81,40.34,40.64,922827,30.0788914548897,30.2195854326452,29.8715529613553,30.093701347285,1246230.52668739,0.0,1.0
2015-08-10,41.08,41.13,40.59,40.9,1198894,30.419518979982,30.4565437109703,30.0566766162967,30.2862299484242,1619044.84921047,0.0,1.0
2015-08-11,40.24,40.77,40.04,40.67,1282711,29.7975034993787,30.1899656478546,29.6494045754255,30.115916185878,1732235.40828097,0.0,1.0
2015-08-12,40.34,40.5,39.47,39.81,1244118,29.8715529613553,29.9900321005178,29.227322642159,29.4790908128794,1680117.5414257,0.0,1.0
2015-08-13,39.95,40.545,39.89,40.24,857332,29.5827600596466,30.0233543584073,29.5383303824606,29.7975034993787,1157782.88878192,0.0,1.0
2015-08-14,39.9,40.05,39.738,39.74,650272,29.5457353286583,29.6568095216232,29.4257752002562,29.4272561894957,878158.980014739,0.0,1.0
2015-08-17,40.42,40.47,39.63,39.87,679855,29.9307925309365,29.9678172619248,29.3458017813215,29.5235204900653,918109.30404188,0.0,1.0
2015-08-18,40.29,40.8,40.04,40.5,751955,29.834528230367,30.2121804864476,29.6494045754255,29.9900321005178,1015476.655641,0.0,1.0
2015-08-19,39.86,40.26,39.535,40.18,1039599,29.5161155438676,29.812313391774,29.2754547924437,29.7530738221927,1403925.12281683,0.0,1.0
2015-08-20,39.0,39.99,38.99,39.53,1029251,28.879290170869,29.6123798444372,28.8718852246713,29.2717523193449,1389950.67962199,0.0,1.0
2015-08-21,38.26,39.15,38.235,38.65,2199037,28.3313241522422,28.9903643638339,28.3128117867481,28.6201170539509,2969686.66793999,0.0,1.0
2015-08-24,37.01,38.29,35.35,36.26,4546702,27.4057058775349,28.3535389908352,26.1764848087236,26.8503349127105,6140087.82594203,0.0,1.0
2015-08-25,36.7,38.42,36.7,38.31,1998712,27.1761525454075,28.4498032914048,27.1761525454075,28.3683488832305,2699158.03119805,0.0,1.0
2015-08-26,37.72,37.86,36.91,37.66,1689667,27.9314570575687,28.0351263043359,27.3316564155583,27.8870273803827,2281808.61129583,0.0,1.0
2015-08-27,38.16,38.39,37.45,38.38,1838973,28.2572746902657,28.4275884528118,27.7315235102319,28.4201835066142,2483438.70557958,0.0,1.0
2015-08-28,37.99,38.22,37.54,37.76,1339294,28.1313906049055,28.3017043674516,27.7981680260108,27.9610768423593,1808647.84733136,0.0,1.0
2015-08-31,37.61,37.995,37.57,37.84,1066705,27.8500026493944,28.1350930780043,27.8203828646038,28.0203164119406,1440530.38540276,0.0,1.0
2015-09-01,36.81,37.34,36.63,37.0,1468477,27.2576069535817,27.6500691020576,27.1243179220239,27.3983009313373,1983102.86233316,0.0,1.0
2015-09-02,37.22,37.4,36.89,37.25,1388852,27.5612097476857,27.6944987792436,27.316846523163,27.5834245862787,1875573.38423219,0.0,1.0
2015-09-03,37.26,37.55,37.13,37.27,1004874,27.5908295324764,27.8055729722085,27.4945652319068,27.598234478674,1357030.79155081,0.0,1.0
2015-09-04,36.5,36.98,36.46,36.75,1344887,27.0280536214543,27.3834910389419,26.9984338366637,27.2131772763958,1816200.90693599,0.0,1.0
2015-09-08,37.67,37.74,36.96,37.14,1035923,27.8944323265804,27.946266949964,27.3686811465466,27.5019701781045,1398960.87337884,0.0,1.0
2015-09-09,36.68,37.95,36.57,37.82,1268885,27.1613426530122,28.1017708201148,27.0798882448379,28.0055065195453,1713564.10449166,0.0,1.0
2015-09-10,36.36,37.02,36.2,36.64,1982946,26.9243843746871,27.4131108237326,26.8059052355246,27.1317228682215,2677866.85692188,0.0,1.0
2015-09-11,35.89,36.11,35.55,35.61,1515812,26.9540041594777,27.1192279241778,26.6986583413049,26.7437193680413,2018345.48804396,0.51,1.0
2015-09-14,35.81,36.1,35.65,35.7,862278,26.8939227904959,27.1117177530551,26.7737600525322,26.8113109081459,1148146.94087365,0.0,1.0
2015-09-15,36.14,36.3202,35.9,35.99,1082885,27.141758437546,27.2770917211776,26.9615143306005,27.029105870705,1441891.24628944,0.0,1.0
2015-09-16,36.71,36.755,36.07,36.15,1063544,27.5698381915416,27.6036339615939,27.0891872396869,27.1492686086687,1416138.17131427,0.0,1.0
2015-09-17,36.57,37.16,36.46,36.8,1019115,27.4646957958234,27.9077958920644,27.3820839134733,27.6374297316461,1356979.7323467,0.0,1.0
2015-09-18,36.23,36.762,35.93,36.15,1829924,27.2093499776505,27.6088910813798,26.9840448439686,27.1492686086687,2436594.28007125,0.0,1.0
2015-09-21,36.54,36.89,36.18,36.42,877407,27.4421652824552,27.7050212717507,27.1717991220369,27.3520432289824,1168291.62167088,0.0,1.0
2015-09-22,35.9,36.24,35.6701,36.05,1068618,26.9615143306005,27.2168601487733,26.7888554964889,27.0741668974414,1422894.34226841,0.0,1.0
2015-09-23,35.62,36.07,35.56,35.99,1009993,26.751229539164,27.0891872396869,26.7061685124276,27.029105870705,1344833.53773818,0.0,1.0
2015-09-24,35.63,35.77,35.01,35.47,1057127,26.7587397102867,26.863882106005,26.2931091006775,26.6385769723231,1407593.75881669,0.0,1.0
2015-09-25,35.45,36.1,35.34,35.67,1023758,26.6235566300776,27.1117177530551,26.5409447477276,26.7887803947777,1363162.01491274,0.0,1.0
2015-09-28,35.21,35.46,35.04,35.19,1180624,26.4433125231321,26.6310668012003,26.3156396140457,26.4282921808866,1572033.42068569,0.0,1.0
2015-09-29,35.19,35.43,35.01,35.18,858652,26.4282921808866,26.6085362878321,26.2931091006775,26.4207820097639,1143318.82185913,0.0,1.0
2015-09-30,35.88,35.96,35.31,35.48,1302924,26.946493988355,27.0065753573368,26.5184142343594,26.6460871434458,1734879.2440383,0.0,1.0
2015-10-01,35.38,35.97,35.13,35.95,979171,26.5709854322185,27.0140855284596,26.3832311541503,26.9990651862141,1303793.19458712,0.0,1.0
2015-10-02,35.85,35.87,34.9,34.99,797429,26.9239634749868,26.9389838172323,26.2104972183275,26.278088758432,1061798.70866929,0.0,1.0
2015-10-05,36.64,36.78,35.9,35.95,1167242,27.5172669936825,27.6224093894007,26.9615143306005,26.9990651862141,1554214.91857526,0.0,1.0
2015-10-06,36.51,36.75,36.32,36.61,935210,27.419634769087,27.5998788760325,27.2769415177551,27.4947364803143,1245257.91052821,0.0,1.0
2015-10-07,36.9,37.07,36.54,36.59,670057,27.7125314428734,27.8402043519599,27.4421652824552,27.4797161380688,892199.377417697,0.0,1.0
2015-10-08,36.98,37.18,36.61,36.72,982255,27.7726128118553,27.9228162343099,27.4947364803143,27.5773483626643,1307899.62565187,0.0,1.0
2015-10-09,37.07,37.285,36.91,37.07,885807,27.8402043519599,28.0016730310985,27.7200416139962,27.8402043519599,1179476.45336477,0.0,1.0
2015-10-12,36.95,37.23,36.81,37.11,575129,27.7500822984871,27.9603670899235,27.6449399027689,27.8702450364508,765800.127056149,0.0,1.0
2015-10-13,36.82,37.325,36.71,36.85,689639,27.6524500738916,28.0317137155895,27.5698381915416,27.6749805872598,918273.350540271,0.0,1.0
2015-10-14,36.96,37.1711,36.58,36.76,640099,27.7575924696098,27.9161321820107,27.4722059669461,27.6073890471552,852309.47409801,0.0,1.0
2015-10-15,32.28,33.96,31.3201,33.55,9460001,24.2428323841722,25.5045411327908,23.5219310581014,25.1966241167589,12596252.2629728,0.0,1.0
2015-10-16,34.09,34.26,32.04,32.06,3793539,25.6021733573863,25.7298462664727,24.0625882772267,24.0776086194722,5051201.81418857,0.0,1.0
2015-10-19,34.03,34.56,33.94,34.34,1809557,25.55711233065,25.9551514001546,25.4895207905454,25.7899276354546,2409475.05779632,0.0,1.0
2015-10-20,33.72,34.25,33.61,33.75,974661,25.3242970258453,25.72233609535,25.2416851434953,25.3468275392135,1297788.00518957,0.0,1.0
2015-10-21,34.1,34.22,33.63,33.9,1854601,25.6096835285091,25.6998055819818,25.2567054857408,25.4594801060545,2469452.38622719,0.0,1.0
2015-10-22,35.06,35.23,34.251,34.38,1160514,26.3306599562911,26.4583328653775,25.7230871124623,25.8199683199455,1545256.4009995,0.0,1.0
2015-10-23,35.4,35.5,35.01,35.33,1027856,26.586005774464,26.6611074856913,26.2931091006775,26.5334345766048,1368618.61494625,0.0,1.0
2015-10-26,35.24,35.66,35.145,35.44,1014037,26.4658430365003,26.7812702236549,26.3944964108343,26.6160464589549,1350218.23528223,0.0,1.0
2015-10-27,34.79,35.24,34.679,35.14,1054925,26.1278853359774,26.4658430365003,26.0445224365151,26.390741325273,1404661.7350798,0.0,1.0
2015-10-28,35.13,35.19,33.9,33.9,1429611,26.3832311541503,26.4282921808866,25.4594801060545,25.4594801060545,1903566.47889581,0.0,1.0
2015-10-29,35.4,35.64,34.85,35.22,1017460,26.586005774464,26.7662498814095,26.1729463627138,26.4508226942548,1354776.05419749,0.0,1.0
2015-10-30,35.47,35.79,35.35,35.36,982537,26.6385769723231,26.8789024482504,26.5484549188503,26.555965089973,1308275.11643017,0.0,1.0
2015-11-02,35.93,36.09,35.37,35.52,1092527,26.9840448439686,27.1042075819323,26.5634752610958,26.6761278279367,1454729.83524092,0.0,1.0
2015-11-03,35.93,36.1,35.72,35.88,1034746,26.9840448439686,27.1117177530551,26.8263312503913,26.946493988355,1377792.83999041,0.0,1.0
2015-11-04,36.62,36.66,35.85,36.14,1714418,27.502246651437,27.5322873359279,26.9239634749868,27.141758437546,2282794.85511485,0.0,1.0
2015-11-05,37.2,37.325,36.61,36.62,1344372,27.9378365765553,28.0317137155895,27.4947364803143,27.502246651437,1790068.39928213,0.0,1.0
2015-11-06,37.44,37.505,36.94,37.08,1400765,28.1180806835009,28.1668967957986,27.7425721273644,27.8477145230826,1865157.23424798,0.0,1.0
2015-11-09,37.31,37.54,37.06,37.38,1496586,28.0204484589054,28.1931823947282,27.8326941808371,28.0730196567645,1992745.53874079,0.0,1.0
2015-11-10,38.09,38.23,37.25,37.29,1793459,28.6062418064783,28.7113842021965,27.975387432169,28.0054281166599,2388040.12677155,0.0,1.0
2015-11-11,37.63,38.479,37.48,38.3,1170781,28.2607739348327,28.8983874631525,28.1481213679918,28.7639554000556,1558927.19469011,0.0,1.0
2015-11-12,36.28,37.5,36.245,37.45,1322661,27.2469008332642,28.1631417102372,27.2206152343346,28.1255908546236,1761159.60393618,0.0,1.0
2015-11-13,35.39,36.28,35.28,36.07,1367769,26.5784956033412,27.2469008332642,26.4958837209912,27.0891872396869,1821222.15013234,0.0,1.0
2015-11-16,35.94,35.96,35.3,35.31,815868,26.9915550150914,27.0065753573368,26.5109040632367,26.5184142343594,1086350.74576494,0.0,1.0
2015-11-17,35.68,36.49,35.51,36.1,1122924,26.7962905659004,27.4046144268415,26.668617656814,27.1117177530551,1495204.27916937,0.0,1.0
2015-11-18,37.01,37.07,35.61,35.69,1460571,27.7951433252235,27.8402043519599,26.7437193680413,26.8038007370231,1944790.57285326,0.0,1.0
2015-11-19,37.0,37.17,36.61,37.17,1049370,27.7876331541007,27.9153060631872,27.4947364803143,27.9153060631872,1397265.09935843,0.0,1.0
2015-11-20,37.41,37.67,37.135,37.2,1105355,28.0955501701327,28.2908146193237,27.8890204642576,27.9378365765553,1471810.67107057,0.0,1.0
2015-11-23,37.31,37.75,37.08,37.26,915138,28.0204484589054,28.3508959883055,27.8477145230826,27.9828976032917,1218531.48889016,0.0,1.0
2015-11-24,38.27,38.29,37.025,37.05,1325134,28.7414248866875,28.7564452289329,27.8064085819076,27.8251840097144,1764452.47164796,0.0,1.0
2015-11-25,37.94,38.25,37.84,38.25,924124,28.4935892396374,28.726404544442,28.4184875284101,28.726404544442,1230496.59574745,0.0,1.0
2015-11-27,37.48,38.31,37.46,38.1,624065,28.1481213679918,28.7714655711784,28.1331010257463,28.613751977601,830959.760838516,0.0,1.0
2015-11-30,37.85,37.975,37.4,37.87,1464350,28.4259976995328,28.5198748385669,28.0880399990099,28.4410180417782,1949822.41558793,0.0,1.0
2015-12-01,37.87,38.21,37.51,37.99,868687,28.4410180417782,28.6963638599511,28.17065188136,28.531140095251,1156680.70115057,0.0,1.0
2015-12-02,37.48,38.2,37.3,38.02,1502396,28.1481213679918,28.6888536888283,28.0129382877826,28.5536706086192,2000481.71399573,0.0,1.0
2015-12-03,37.17,37.96,36.78,37.72,1874078,27.9153060631872,28.5086095818828,27.6224093894007,28.3283654749373,2495386.54895359,0.0,1.0
2015-12-04,37.64,38.1,37.2,37.2,1881980,28.2682841059555,28.613751977601,27.9378365765553,27.9378365765553,2505908.27991134,0.0,1.0
2015-12-07,37.81,38.09,37.13,37.73,1170308,28.3959570150419,28.6062418064783,27.8852653786962,28.33587564606,1558297.38214353,0.0,1.0
2015-12-08,37.64,38.09,37.4,37.49,982397,28.2682841059555,28.6062418064783,28.0880399990099,28.1556315391145,1308088.7025686,0.0,1.0
2015-12-09,37.37,37.95,37.18,37.39,947003,28.0655094856418,28.5010994107601,27.9228162343099,28.0805298278872,1260960.61530987,0.0,1.0
2015-12-10,37.12,37.6,37.03,37.36,1035810,27.8777552075735,28.2382434214645,27.8101636674689,28.057999314519,1379209.5853383,0.0,1.0
2015-12-11,35.45,36.5,35.22,36.25,2031249,27.0065753573368,27.806488026595,26.8313563916898,27.6160326291526,2666305.37553285,0.51,1.0
2015-12-14,34.8,35.4673,34.3,35.43,2261747,26.5113913239865,27.0197548708399,26.1304805291016,26.9913389255414,2968867.02919991,0.0,1.0
2015-12-15,35.51,35.87,34.9,35.3,2158787,27.052284652723,27.3265404250401,26.5875734829635,26.8923021188714,2833717.27578964,0.0,1.0
2015-12-16,36.44,36.51,35.4,35.76,1346918,27.7607787312089,27.8141062424927,26.9684842778483,27.2427400501654,1768022.87843683,0.0,1.0
2015-12-17,35.52,36.47,35.51,36.46,1440056,27.0599028686207,27.783633378902,27.052284652723,27.7760151630043,1890279.84942679,0.0,1.0
2015-12-18,35.26,35.705,34.95,35.28,9592498,26.8618292552806,27.2008398627281,26.625664562452,26.877065687076,12591528.159368,0.0,1.0
2015-12-21,35.55,35.71,35.13,35.34,1995092,27.0827575163138,27.204648970677,26.7627924486105,26.9227749824622,2618844.13200084,0.0,1.0
2015-12-22,36.26,36.37,35.56,35.6,1716521,27.6236508450503,27.707451219925,27.0903757322115,27.1208485958023,2253179.77732667,0.0,1.0
2015-12-23,36.88,36.98,36.1522,36.34,1544713,28.0959802307075,28.1721623896845,27.5415264776731,27.6845965722319,2027657.15850468,0.0,1.0
2015-12-24,36.98,37.09,36.8047,36.81,472039,28.1721623896845,28.2559627645592,28.0386150649979,28.0426527194237,619618.827214757,0.0,1.0
2015-12-28,36.97,36.99,36.66,36.88,642143,28.1645441737868,28.1797806055822,27.9283794809582,28.0959802307075,842904.701866087,0.0,1.0
2015-12-29,37.26,37.4501,37.06,37.09,660182,28.38547243482,28.5302947190353,28.2331081168661,28.2559627645592,866583.474222031,0.0,1.0
2015-12-30,37.31,37.48,37.15,37.18,703100,28.4235635143085,28.5530731845694,28.3016720599454,28.3245267076385,922919.499055578,0.0,1.0
2015-12-31,37.17,37.44,36.88,37.0,1155451,28.3169084917408,28.5226003209786,28.0959802307075,28.1873988214799,1516695.00512482,0.0,1.0
2016-01-04,36.8,36.89,36.27,36.6,2050126,28.035034503526,28.1035984466052,27.631269060948,27.882670185572,2691084.14296801,0.0,1.0
2016-01-05,36.94,37.34,36.785,37.0,1305540,28.1416895260937,28.4464181620016,28.0236071796794,28.1873988214799,1713708.32427396,0.0,1.0
2016-01-06,35.93,36.57,35.8,36.42,2521400,27.3722497204263,27.8598155378789,27.2732129137562,27.7455422994135,3309698.79806391,0.0,1.0
2016-01-07,34.9,35.59,34.8,35.4,1688870,26.5875734829635,27.1132303799046,26.5113913239865,26.9684842778483,2216883.87764186,0.0,1.0
2016-01-08,33.55,35.33,33.48,35.14,2429414,25.5591143367743,26.9151567665645,25.5057868254905,26.7704106645082,3188953.99214708,0.0,1.0
2016-01-11,33.2,33.98,32.85,33.89,2416438,25.2924767803549,25.8866976203753,25.0258392239355,25.8181336772961,3171921.13278177,0.0,1.0
2016-01-12,33.15,33.71,32.715,33.65,1729758,25.2543857008665,25.6810057911375,24.9229933093166,25.6352964957513,2270555.23659134,0.0,1.0
2016-01-13,32.46,33.47,32.37,33.28,1552535,24.7287288039253,25.4981686095928,24.6601648608461,25.3534225075365,2037924.65433971,0.0,1.0
2016-01-14,33.17,33.44,32.08,32.66,1973342,25.2696221326619,25.4753139618997,24.4392365998129,24.8810931218793,2590294.1403859,0.0,1.0
2016-01-15,32.52,32.75,32.02,32.08,2168778,24.7744380993115,24.9496570649586,24.3935273044267,24.4392365998129,2846831.89492641,0.0,1.0
2016-01-19,32.29,33.0,31.78,32.97,1268361,24.5992191336645,25.140112462401,24.2106901228819,25.1172578147079,1664905.55929687,0.0,1.0
2016-01-20,32.35,32.65,30.93,31.81,1691026,24.6449284290507,24.8734749059816,23.5631417715777,24.233544770575,2219713.93658079,0.0,1.0
2016-01-21,33.13,33.885,32.36,32.47,1814905,25.2391492690711,25.8143245693472,24.6525466449484,24.736347019823,2382322.87502981,0.0,1.0
2016-01-22,33.84,34.2,33.46,33.64,1116219,25.7800425978076,26.0542983701247,25.4905503936951,25.6276782798536,1465197.38346795,0.0,1.0
2016-01-25,33.2,33.83,33.15,33.75,1045483,25.2924767803549,25.7724243819099,25.2543857008665,25.7114786547283,1372346.24751973,0.0,1.0
2016-01-26,33.84,34.14,33.31,33.43,722057,25.7800425978076,26.0085890747385,25.3762771552296,25.467695746002,947803.277954163,0.0,1.0
2016-01-27,33.75,34.27,33.46,33.74,1014273,25.7114786547283,26.1076258814086,25.4905503936951,25.7038604388306,1331378.65035642,0.0,1.0
2016-01-28,33.88,34.46,33.44,34.14,1010723,25.8105154613984,26.2523719834648,25.4753139618997,26.0085890747385,1326718.76666754,0.0,1.0
2016-01-29,35.18,35.23,33.92,34.04,2701098,26.800883528099,26.8389746075875,25.8409883249892,25.9324069157615,3545578.17246483,0.0,1.0
2016-02-01,35.09,35.355,34.63,34.97,1047864,26.7323195850197,26.9342023063087,26.3818816537257,26.6409009942474,1375471.65119951,0.0,1.0
2016-02-02,34.13,34.775,33.92,34.75,942361,26.0009708588408,26.4923457842423,25.8409883249892,26.473300244498,1236983.84589605,0.0,1.0
2016-02-03,34.22,34.77,33.58,34.49,1499577,26.0695348019201,26.4885366762934,25.5819689844674,26.2752266311579,1968409.69084805,0.0,1.0
2016-02-04,35.14,35.2,34.23,34.23,1400116,26.7704106645082,26.8161199598944,26.0771530178178,26.0771530178178,1837852.87631873,0.0,1.0
2016-02-05,34.69,35.14,34.33,34.93,1401669,26.4275909491118,26.7704106645082,26.1533351767947,26.6104281306566,1839891.4113522,0.0,1.0
2016-02-08,34.35,34.945,33.85,34.45,1374626,26.1685716085901,26.6218554545031,25.7876608137053,26.2447537675671,1804393.59878932,0.0,1.0
2016-02-09,33.95,34.84,33.47,34.03,1974485,25.8638429726822,26.5418641875773,25.4981686095928,25.9247886998638,2591794.4916694,0.0,1.0
2016-02-10,34.47,35.14,34.02,34.41,1475239,26.2599901993625,26.7704106645082,25.9171704839661,26.2142809039763,1936462.57839177,0.0,1.0
2016-02-11,33.84,34.42,32.83,32.83,1371249,25.7800425978076,26.221899119874,25.0106027921401,25.0106027921401,1799960.80239007,0.0,1.0
2016-02-12,34.36,34.7699,33.49,34.11,1059371,26.1761898244878,26.4884604941344,25.5134050413882,25.9857344270454,1390576.23756792,0.0,1.0
2016-02-16,35.23,36.36,34.49,34.92,2730793,26.8389746075875,27.6998330040273,26.2752266311579,26.6028099147589,3584557.11503979,0.0,1.0
2016-02-17,41.06,41.97,37.59,38.25,7100579,31.280394475945,31.9736521226355,28.6368735594441,29.1396758086921,9320527.39821441,0.0,1.0
2016-02-18,40.77,41.11,38.53,40.22,4216596,31.0594662149118,31.3184855554335,29.3529858538276,30.6404643405384,5534886.45717501,0.0,1.0
2016-02-19,39.97,40.865,39.575,40.56,2544803,30.450008943096,31.1318392659399,30.149089415137,30.8994836810601,3340418.58904157,0.0,1.0
2016-02-22,40.98,41.18,40.26,40.5,1553486,31.2194487487634,31.3718130667174,30.6709372041292,30.853774385674,2039172.97811101,0.0,1.0
2016-02-23,40.74,40.97,40.26,40.65,1472866,31.0366115672187,31.2118305328657,30.6709372041292,30.9680476241394,1933347.67585833,0.0,1.0
2016-02-24,40.6,40.78,39.405,40.78,1357679,30.9299565446509,31.0670844308095,30.0195797448761,31.0670844308095,1782148.23290894,0.0,1.0
2016-02-25,40.31,40.8,39.83,40.55,1282091,30.7090282836177,31.0823208626049,30.3433539205282,30.8918654651624,1682928.15170483,0.0,1.0
2016-02-26,40.4,40.8,40.24,40.49,1027497,30.777592226697,31.0823208626049,30.6557007723338,30.8461561697763,1348737.0452583,0.0,1.0
2016-02-29,40.51,40.83,40.175,40.39,1560538,30.8613926015717,31.105175510298,30.6061823689988,30.7699740107993,2048429.73861071,0.0,1.0
2016-03-01,41.44,42.26,40.74,40.9,1761457,31.5698866800575,32.1945803836687,31.0366115672187,31.1585030215818,2312164.71632476,0.0,1.0
2016-03-02,40.92,41.72,40.741,41.33,1442263,31.1737394533772,31.783196725193,31.0373733888085,31.4860863051828,1893176.85317365,0.0,1.0
2016-03-03,40.94,41.08,40.44,40.44,1641541,31.1889758851726,31.2956309077404,30.8080650902878,30.8080650902878,2154757.78324448,0.0,1.0
2016-03-04,40.74,41.245,40.49,40.88,1128995,31.0366115672187,31.4213314700524,30.8461561697763,31.1432665897865,1481967.71417473,0.0,1.0
2016-03-07,40.47,40.83,40.2911,40.67,1134323,30.8309197379809,31.105175510298,30.6946298555711,30.9832840559348,1488961.47763791,0.0,1.0
2016-03-08,39.37,40.34,39.35,40.31,1399481,29.9929159892342,30.7318829313108,29.9776795574388,30.7090282836177,1837019.3478279,0.0,1.0
2016-03-09,39.27,39.79,39.14,39.72,1189380,29.9167338302572,30.3128810569374,29.8176970235871,30.2595535456536,1561231.67940083,0.0,1.0
2016-03-10,39.83,40.05,39.2103,39.6,1708626,30.3433539205282,30.5109546702776,29.8712530813479,30.1681349548812,2242816.45853127,0.0,1.0
2016-03-11,39.72,40.12,39.36,40.12,1438207,30.2595535456536,30.5642821815615,29.9852977733365,30.5642821815615,1887852.7719787,0.0,1.0
2016-03-14,39.27,39.4389,39.0888,39.27,1489253,30.3052628410398,30.4356055681559,30.1654280147908,30.3052628410398,1929795.6799372,0.51,1.0
2016-03-15,39.02,39.04,38.61,38.94,1028941,30.1123339968773,30.1277683044103,29.7959306924508,30.0505967667453,1333316.70086296,0.0,1.0
2016-03-16,39.35,39.48,38.62,38.97,1066762,30.3670000711717,30.4673230701362,29.8036478462173,30.0737482280448,1382325.70229583,0.0,1.0
2016-03-17,39.59,39.88,38.98,39.35,1299342,30.5522117615677,30.7760092207962,30.0814653818113,30.3670000711717,1683706.24625968,0.0,1.0
2016-03-18,39.63,39.805,39.35,39.6,2699689,30.5830803766337,30.7181305675474,30.3670000711717,30.5599289153342,3498296.23937235,0.0,1.0
2016-03-21,39.91,40.01,39.4511,39.6,953403,30.7991606820957,30.8763322197606,30.445020495751,30.5599289153342,1235433.4627086,0.0,1.0
2016-03-22,39.97,40.08,39.72,39.85,801788,30.8454636046946,30.9303522961261,30.6525347605322,30.7528577594967,1038968.54236687,0.0,1.0
2016-03-23,39.33,39.94,39.22,39.83,776068,30.3515657636387,30.8223121433951,30.2666770722073,30.7374234519637,1005640.19259153,0.0,1.0
2016-03-24,38.97,39.16,38.4,39.16,787789,30.0737482280448,30.2203741496083,29.6338704633544,30.2203741496083,1020828.43472671,0.0,1.0
2016-03-28,39.1,39.38,38.91,39.04,628794,30.1740712270093,30.3901515324712,30.0274453054458,30.1277683044103,814800.403135286,0.0,1.0
2016-03-29,39.49,39.65,38.58,39.1,501150,30.4750402239027,30.5985146841667,29.7727792311513,30.1740712270093,649397.452951601,0.0,1.0
2016-03-30,39.86,40.05,39.5201,39.69,758093,30.7605749132632,30.9072008348266,30.4982688567399,30.6293832992327,982347.926370223,0.0,1.0
2016-03-31,39.96,40.29,39.68,39.97,1221888,30.8377464509281,31.0924125252226,30.6216661454662,30.8454636046946,1583340.22746109,0.0,1.0
2016-04-01,39.69,39.78,38.95,39.67,1055075,30.6293832992327,30.6988376831312,30.0583139205118,30.6139489916997,1367181.51785475,0.0,1.0
2016-04-04,40.01,40.04,39.46,39.79,1058315,30.8763322197606,30.8994836810601,30.4518887626032,30.7065548368977,1371379.95693999,0.0,1.0
2016-04-05,40.05,40.3285,39.86,40.06,1374978,30.9072008348266,31.1221235672236,30.7605749132632,30.9149179885931,1781716.47423823,0.0,1.0
2016-04-06,40.02,40.1,39.42,39.97,748875,30.8840493735271,30.9457866036591,30.4210201475372,30.8454636046946,970403.108009838,0.0,1.0
2016-04-07,39.57,40.21,39.32,39.77,1155009,30.5367774540347,31.0306752950906,30.3438486098722,30.6911205293647,1496677.44734346,0.0,1.0
2016-04-08,39.63,40.2,39.42,39.96,612637,30.5830803766337,31.0229581413241,30.4210201475372,30.8377464509281,793863.927734031,0.0,1.0
2016-04-11,39.94,40.58,39.6,39.75,1351424,30.8223121433951,31.3162099844511,30.5599289153342,30.6756862218317,1751194.85874023,0.0,1.0
2016-04-12,40.42,40.58,40.0,40.12,925264,31.1927355241871,31.3162099844511,30.8686150659941,30.9612209111921,1198970.53757919,0.0,1.0
2016-04-13,42.32,42.42,40.715,40.94,2251542,32.6589947398218,32.7361662774868,31.4203915602988,31.594027520045,2917580.84408571,0.0,1.0
2016-04-14,42.09,42.32,41.9,42.3,914883,32.4815002031923,32.6589947398218,32.3348742816289,32.6435604322888,1185518.68691753,0.0,1.0
2016-04-15,42.23,42.26,41.75,41.9,786870,32.5895403559233,32.6126918172228,32.2191169751314,32.3348742816289,1019637.58117136,0.0,1.0
2016-04-18,42.27,42.57,41.79,42.0,625169,32.6204089709893,32.8519235839843,32.2499855901974,32.4120458192939,810103.075455052,0.0,1.0
2016-04-19,42.6,42.77,42.24,42.37,1186613,32.8750750452838,33.0062666593142,32.5972575096898,32.6975805086543,1537630.36982791,0.0,1.0
2016-04-20,42.89,43.1,42.36,42.5,983938,33.0988725045122,33.2609327336087,32.6898633548878,32.7979035076188,1275001.15945783,0.0,1.0
2016-04-21,42.24,43.1699,42.21,43.04,931182,32.5972575096898,33.3148756384365,32.5741060483903,33.2146298110097,1206639.1679824,0.0,1.0
2016-04-22,42.71,42.87,42.38,42.38,1062448,32.9599637367152,33.0834381969792,32.7052976624208,32.7052976624208,1376735.55840272,0.0,1.0
2016-04-25,42.08,42.63,41.875,42.55,1036121,32.4737830494258,32.8982265065833,32.3155813972126,32.8364892764513,1342620.64920616,0.0,1.0
2016-04-26,42.29,42.37,41.67,42.36,1754996,32.6358432785223,32.6975805086543,32.1573797449994,32.6898633548878,2274149.32124164,0.0,1.0
2016-04-27,43.88,44.42,42.56,42.95,2258611,33.8628707273956,34.2795970307865,32.8442064302178,33.1451754271112,2926740.9570158,0.0,1.0
2016-04-28,43.26,44.36,43.12,43.75,1364363,33.3844071938727,34.2332941081875,33.2763670411417,33.7625477284311,1767961.40297596,0.0,1.0
2016-04-29,42.63,43.19,42.23,43.09,1130649,32.8982265065833,33.3303871175072,32.5895403559233,33.2532155798422,1465111.40533228,0.0,1.0
2016-05-02,43.01,43.02,42.51,42.88,808422,33.1914783497102,33.1991955034767,32.8056206613853,33.0911553507457,1047564.97597533,0.0,1.0
2016-05-03,42.28,42.82,41.75,42.57,880620,32.6281261247558,33.0448524281467,32.2191169751314,32.8519235839843,1141120.19359122,0.0,1.0
2016-05-04,41.28,42.18,41.1966,41.84,1218262,31.856410748106,32.5509545870908,31.7920496856934,32.2885713590299,1578641.60396632,0.0,1.0
2016-05-05,41.06,41.66,40.86,41.36,872432,31.686633365243,32.1496625912329,31.532290289913,31.9181479782379,1130510.06419928,0.0,1.0
2016-05-06,40.84,41.045,40.34,40.8,793978,31.51685598238,31.6750576345932,31.1309982940551,31.485987367314,1028848.23086822,0.0,1.0
2016-05-09,40.41,41.3299,40.33,41.03,979913,31.1850183704206,31.8949193454008,31.1232811402886,31.6634819039435,1269785.5059646,0.0,1.0
2016-05-10,40.83,40.92,40.2,40.74,1270889,31.5091388286135,31.578593212512,31.0229581413241,31.439684444715,1646836.43536707,0.0,1.0
2016-05-11,40.28,40.82,40.26,40.52,640076,31.0846953714561,31.501421674847,31.0692610639231,31.2699070618521,829419.782690709,0.0,1.0
2016-05-12,40.17,40.655,39.88,40.53,770311,30.9998066800246,31.3740886376998,30.7760092207962,31.2776242156186,998180.188328047,0.0,1.0
2016-05-13,40.01,40.33,39.89,40.05,694620,30.8763322197606,31.1232811402886,30.7837263745627,30.9072008348266,900098.690550217,0.0,1.0
2016-05-16,40.42,40.59,39.7,40.01,740996,31.1927355241871,31.3239271382176,30.6371004529992,30.8763322197606,960193.385308439,0.0,1.0
2016-05-17,40.06,40.54,39.74,39.77,777964,30.9149179885931,31.2853413693851,30.6679690680652,30.6911205293647,1008097.05694511,0.0,1.0
2016-05-18,39.94,40.41,39.75,40.03,725405,30.8223121433951,31.1850183704206,30.6756862218317,30.8917665272936,939990.340932568,0.0,1.0
2016-05-19,39.82,39.96,39.24,39.69,662063,30.7297062981972,30.8377464509281,30.2821113797403,30.6293832992327,857910.856816313,0.0,1.0
2016-05-20,40.29,40.63,40.0,40.08,628816,31.0924125252226,31.3547957532836,30.8686150659941,30.9303522961261,814828.911055001,0.0,1.0
2016-05-23,40.45,40.645,40.24,40.24,348258,31.2158869854866,31.3663714839333,31.0538267563901,31.0538267563901,451277.777451897,0.0,1.0
2016-05-24,41.13,41.19,40.57,40.57,570886,31.7406534416085,31.7869563642075,31.3084928306846,31.3084928306846,739762.375188521,0.0,1.0
2016-05-25,41.29,41.585,40.815,41.33,719581,31.8641279018725,32.0917839379842,31.4975630979638,31.8949965169384,932443.51709541,0.0,1.0
2016-05-26,41.45,41.59,41.27,41.38,285530,31.9876023621364,32.0956425148674,31.8486935943395,31.9335822857709,369993.923458587,0.0,1.0
2016-05-27,41.71,42.21,40.29,40.42,766167,32.1882483600654,32.5741060483903,31.0924125252226,31.1927355241871,992810.332905455,0.0,1.0
2016-05-31,42.52,42.59,41.93,41.96,927592,32.8133378151518,32.8673578915173,32.3580257429284,32.3811772042279,1201987.1938108,0.0,1.0
2016-06-01,42.31,42.495,42.0,42.41,603905,32.6512775860553,32.7940449307355,32.4120458192939,32.7284491237203,782548.875236429,0.0,1.0
2016-06-02,42.8,42.85,42.04,42.08,608330,33.0294181206137,33.0680038894462,32.4429144343598,32.4737830494258,788282.854542647,0.0,1.0
2016-06-03,42.38,42.4999,41.8,42.37,969350,32.7052976624208,32.7978263360811,32.2577027439639,32.6975805086543,1256097.81705803,0.0,1.0
2016-06-06,42.79,42.97,42.4,42.61,893014,33.0217009668472,33.1606097346442,32.7207319699538,32.8827921990503,1157180.51890676,0.0,1.0
2016-06-07,43.22,43.25,42.81,42.89,892187,33.3535385788067,33.3766900401062,33.0371352743802,33.0988725045122,1156108.8802884,0.0,1.0
2016-06-08,43.22,43.53,43.12,43.22,664319,33.3535385788067,33.5927703455681,33.2763670411417,33.3535385788067,860834.214401584,0.0,1.0
2016-06-09,43.24,43.28,42.84,43.09,601641,33.3689728863397,33.3998415014057,33.0602867356797,33.2532155798422,779615.151134897,0.0,1.0
2016-06-10,42.51,43.06,42.41,43.06,735765,32.8056206613853,33.2300641185427,32.7284491237203,33.2300641185427,953414.979489043,0.0,1.0
2016-06-13,42.43,42.73,42.11,42.31,788545,32.7438834312533,32.9753980442482,32.4969345107253,32.6512775860553,1021808.07051326,0.0,1.0
2016-06-14,42.53,42.61,41.9,42.35,673436,32.8210549689183,32.8827921990503,32.3348742816289,32.6821462011213,872648.155494191,0.0,1.0
2016-06-15,42.22,42.85,42.15,42.75,729063,32.5818232021568,33.0680038894462,32.5278031257913,32.9908323517812,944730.430492374,0.0,1.0
2016-06-16,41.87,42.14,41.11,41.6,598582,32.7052976624208,32.9161987937524,32.1116500334874,32.4943965310892,766317.084121744,0.51,1.0
2016-06-17,42.08,42.57,41.75,41.84,1525283,32.8693318756787,33.2520783732805,32.6115638262734,32.6818642033839,1952698.91346627,0.0,1.0
2016-06-20,42.52,42.9,42.51,42.69,572147,33.2130226082191,33.5098464226857,33.2052114552068,33.3458122094278,732474.449163194,0.0,1.0
2016-06-21,42.51,42.68,42.3,42.58,526240,33.2052114552068,33.3380010564156,33.0411772419489,33.2598895262927,673703.356178813,0.0,1.0
2016-06-22,42.3,42.88,42.27,42.57,720241,33.0411772419489,33.4942241166612,33.017743782912,33.2520783732805,922067.457733324,0.0,1.0
2016-06-23,43.28,43.37,42.64,42.78,909621,33.8066702371524,33.8769706142629,33.3067564443664,33.4161125865384,1164515.65930132,0.0,1.0
2016-06-24,40.77,41.82,40.76,40.99,1579464,31.8460708310699,32.6662418973594,31.8382596780576,32.0179161973401,2022062.55275846,0.0,1.0
2016-06-27,39.68,40.55,39.29,40.38,973082,30.9946551527312,31.6742254647997,30.6900201852523,31.5414358635909,1245759.74695423,0.0,1.0
2016-06-28,40.61,40.76,39.78,39.96,985224,31.7210923828734,31.8382596780576,31.072766682854,31.2133674370751,1261304.18703997,0.0,1.0
2016-06-29,41.43,41.51,40.67,40.75,812035,32.3616069298804,32.4240961539787,31.7679593009471,31.8304485250453,1039584.03928752,0.0,1.0
2016-06-30,42.42,42.43,41.11,41.83,909546,33.1349110780962,33.1427222311085,32.1116500334874,32.6740530503717,1164419.64274669,0.0,1.0
2016-07-01,42.47,42.72,42.228,42.43,749122,33.1739668431577,33.3692456684647,32.9849369402605,33.1427222311085,959041.512593844,0.0,1.0
2016-07-05,41.91,42.4,41.6,42.4,601672,32.7365422744699,33.1192887720717,32.4943965310892,33.1192887720717,770272.966172886,0.0,1.0
2016-07-06,42.02,42.05,41.355,41.87,848725,32.822464957605,32.8458984166418,32.3030232822883,32.7052976624208,1086555.33781709,0.0,1.0
2016-07-07,42.59,43.1,41.89,42.15,859094,33.267700679305,33.6660694829314,32.7209199684454,32.9240099467647,1099829.94655116,0.0,1.0
2016-07-08,43.37,43.44,42.7801,42.88,894674,33.8769706142629,33.9316486853489,33.4161906980685,33.4942241166612,1145380.20007207,0.0,1.0
2016-07-11,43.74,44.06,43.38,43.53,673628,34.1659832757173,34.4159401721103,33.8847817672752,34.0019490624594,862392.528914607,0.0,1.0
2016-07-12,44.71,44.72,44.13,44.14,1251741,34.9236651179086,34.9314762709209,34.4706182431963,34.4784293962086,1602504.77494418,0.0,1.0
2016-07-13,44.31,44.75,44.15,44.75,540233,34.6112189974174,34.9549097299577,34.4862405492209,34.9549097299577,691617.484833059,0.0,1.0
2016-07-14,44.74,45.34,44.6,44.9,762262,34.9470985769455,35.4157677576823,34.8377424347735,35.072077025142,975863.612966658,0.0,1.0
2016-07-15,45.01,45.07,44.69,44.87,669969,35.157999708277,35.2048666263507,34.908042811884,35.0486435661051,857708.201268935,0.0,1.0
2016-07-18,45.43,45.74,45.12,45.21,783841,35.4860681347928,35.7282138781736,35.2439223914121,35.3142227685227,1003489.49606749,0.0,1.0
2016-07-19,45.66,45.76,45.241,45.41,703061,35.6657246540753,35.7438361841981,35.3384373428607,35.4704458287683,900073.265617272,0.0,1.0
2016-07-20,45.7,45.95,45.42,45.69,503482,35.6969692661244,35.8922480914315,35.4782569817806,35.6891581131121,644568.09283905,0.0,1.0
2016-07-21,45.71,45.94,45.4101,45.63,478071,35.7047804191367,35.8844369384192,35.4705239402984,35.6422911950385,612036.40390651,0.0,1.0
2016-07-22,46.05,46.1,45.63,45.74,486586,35.9703596215543,36.0094153866157,35.6422911950385,35.7282138781736,622937.483409897,0.0,1.0
2016-07-25,45.92,46.14,45.7,46.09,964503,35.8688146323946,36.0406599986648,35.6969692661244,36.0016042336034,1234776.73332421,0.0,1.0
2016-07-26,46.39,46.52,45.78,45.86,1186481,36.2359388239718,36.3374838131315,35.7594584902227,35.8219477143209,1518957.57020066,0.0,1.0
2016-07-27,51.79,52.14,50.12,50.27,5643630,40.4539614506036,40.7273518060334,39.1494988975527,39.2666661927369,7225092.11012359,0.0,1.0
2016-07-28,53.54,53.8,51.55,52.0,2974525,41.8209132277528,42.0240032060721,40.2664937783088,40.6179956638615,3808048.56251479,0.0,1.0
2016-07-29,54.33,54.86,53.36,53.6,2219385,42.437994315723,42.8519854253739,41.6803124735317,41.8677801458265,2841302.68157669,0.0,1.0
2016-08-01,55.75,56.19,54.24,54.48,3015539,43.5471780434669,43.8908687760073,42.3676939386125,42.5551616109072,3860555.53547451,0.0,1.0
2016-08-02,54.86,55.83,54.66,55.52,1801368,42.8519854253739,43.6096672675651,42.6957623651283,43.3675215241844,2306148.653301,0.0,1.0
2016-08-03,55.46,55.94,54.51,54.74,1356209,43.3206546061107,43.6955899507002,42.578595069944,42.7582515892265,1736246.87401169,0.0,1.0
2016-08-04,54.54,55.05,53.75,53.85,2000750,42.6020285289809,43.0003973326072,41.9849474410107,42.0630589711335,2561401.6225957,0.0,1.0
2016-08-05,54.92,55.26,54.53,54.91,1434363,42.8988523434476,43.1644315458651,42.5942173759686,42.8910411904353,1836301.24482881,0.0,1.0
2016-08-08,54.86,55.29,54.7801,55.19,1108856,42.8519854253739,43.187865004902,42.7895743128058,43.1097534747792,1419580.43614893,0.0,1.0
2016-08-09,54.36,55.19,54.235,55.03,1273423,42.4614277747598,43.1097534747792,42.3637883621063,42.9847750265827,1630262.52078005,0.0,1.0
2016-08-10,55.08,55.09,54.38,54.62,1450840,43.0238307916441,43.0316419446564,42.4770500807844,42.6645177530791,1857395.44177271,0.0,1.0
2016-08-11,55.29,55.42,54.65,55.34,732877,43.187865004902,43.2894099940616,42.687951212116,43.2269207699634,938244.326858962,0.0,1.0
2016-08-12,55.1,55.57,54.98,55.5,626336,43.0394530976686,43.4065772892458,42.9457192615213,43.3518992181599,801848.330221218,0.0,1.0
2016-08-15,55.58,55.59,55.09,55.37,612640,43.4143884422581,43.4221995952704,43.0316419446564,43.2503542290002,784314.427123344,0.0,1.0
2016-08-16,55.18,55.5,55.1,55.35,748405,43.1019423217669,43.3518992181599,43.0394530976686,43.2347319229757,958123.594331493,0.0,1.0
2016-08-17,54.75,55.17,54.26,55.15,1046695,42.7660627422388,43.0941311687546,42.383316244637,43.07850886273,1340000.63544311,0.0,1.0
2016-08-18,54.82,54.94,53.9,54.62,881243,42.8207408133248,42.9144746494721,42.1021147361949,42.6645177530791,1128185.55546725,0.0,1.0
2016-08-19,54.38,54.76,54.21,54.66,868791,42.4770500807844,42.7738738952511,42.3442604795756,42.6957623651283,1112244.24695566,0.0,1.0
2016-08-22,53.16,53.44,52.64,53.2,1786686,41.5240894132861,41.74280169763,41.1179094566475,41.5553340253352,2287352.4525648,0.0,1.0
2016-08-23,53.67,54.1,53.2,53.23,1317971,41.9224582169124,42.2583377964405,41.5553340253352,41.5787674843721,1687293.79379437,0.0,1.0
2016-08-24,50.59,52.36,50.31,51.67,3427216,39.5166230891299,40.8991971723036,39.297910804786,40.3602276144562,4387592.96433135,0.0,1.0
2016-08-25,50.52,51.0,49.46,49.46,1545386,39.4619450180439,39.8368803626334,38.6339627987421,38.6339627987421,1978435.1907718,0.0,1.0
2016-08-26,50.2,50.9,49.96,50.7,1304339,39.2119881216509,39.7587688325106,39.0245204493562,39.602545772265,1669841.82482312,0.0,1.0
2016-08-29,50.17,50.53,49.98,50.2,1487947,39.1885546626141,39.4697561710562,39.0401427553807,39.2119881216509,1904900.59234607,0.0,1.0
2016-08-30,49.32,50.47,49.23,50.16,1280150,38.5246066565702,39.4228892529825,38.4543062794596,39.1807435096018,1638874.56562083,0.0,1.0
2016-08-31,49.08,49.83,49.0,49.42,1354237,38.3371389842754,38.9229754601965,38.2746497601772,38.602718186693,1733722.27873504,0.0,1.0
2016-09-01,48.86,49.3299,48.26,49.21,1856106,38.1652936180052,38.5323396980523,37.6966244372684,38.4386839734351,2376225.37553898,0.0,1.0
2016-09-02,48.75,49.399,48.54,49.23,1251190,38.0793709348702,38.5863147653672,37.9153367216123,38.4543062794596,1601799.37332276,0.0,1.0
2016-09-06,49.02,49.15,48.095,48.94,1268824,38.2902720662017,38.3918170553614,37.5677404125657,38.2277828421035,1624374.78564957,0.0,1.0
2016-09-07,49.1,49.17,48.395,48.95,2998259,38.3527612903,38.407439361386,37.8020750029342,38.2355939951158,3838433.3212856,0.0,1.0
2016-09-08,48.92,49.025,48.4,48.77,1337854,38.2121605360789,38.2941776427079,37.8059805794403,38.0949932408947,1712748.42253962,0.0,1.0
2016-09-09,47.44,48.68,47.295,48.49,1856095,37.0561098902613,38.0246928637842,36.9428481715833,37.8762809565509,2376211.29311097,0.0,1.0
2016-09-12,47.86,47.97,47.08,47.32,1706604,37.3841783167771,37.4701009999122,36.7749083818192,36.962376054114,2184829.81618309,0.0,1.0
2016-09-13,46.95,47.25,46.45,47.09,1848253,37.0717321962859,37.3086122742174,36.6769320664,37.1822762326539,2340745.17722951,0.51,1.0
2016-09-14,46.75,47.24,46.05,46.05,1045693,36.9138121443315,37.3007162716197,36.3610919624913,36.3610919624913,1324332.13776072,0.0,1.0
2016-09-15,47.54,47.64,46.55,46.7,1375618,37.5375963495513,37.6165563755284,36.7558920923772,36.8743321313429,1742170.14619216,0.0,1.0
2016-09-16,47.23,47.44,46.915,47.44,1894458,37.292820269022,37.4586363235741,37.0440961871939,37.4586363235741,2399262.12859595,0.0,1.0
2016-09-19,47.75,48.22,47.405,47.53,1430812,37.7034124041033,38.0745245261961,37.4310003144821,37.5297003469535,1812071.33900072,0.0,1.0
2016-09-20,47.55,48.52,47.45,47.99,709411,37.545492352149,38.3114046041276,37.4665323261718,37.8929164664486,898443.220123847,0.0,1.0
2016-09-21,48.36,48.455,47.51,47.55,809011,38.1850685625641,38.2600805872424,37.5139083417581,37.545492352149,1024582.9962541,0.0,1.0
2016-09-22,48.68,48.765,48.23,48.58,975136,38.4377406456911,38.5048566677717,38.0824205287938,38.3587806197139,1234974.26442315,0.0,1.0
2016-09-23,48.5,48.9,48.36,48.4,748820,38.2956125989322,38.6114527028409,38.1850685625641,38.216652572955,948353.284757551,0.0,1.0
2016-09-26,48.29,48.41,47.89,48.38,910850,38.1297965443801,38.2245485755527,37.8139564404714,38.2008605677596,1153558.38442004,0.0,1.0
2016-09-27,49.01,49.12,48.25,48.33,1243916,38.6983087314158,38.7851647599907,38.0982125339892,38.161380554771,1575374.35506861,0.0,1.0
2016-09-28,48.98,49.3,48.49,49.13,919905,38.6746207236226,38.9272928067496,38.2877165963345,38.7930607625884,1165026.2124608,0.0,1.0
2016-09-29,48.15,49.08,47.91,48.88,838131,38.0192525080121,38.7535807495998,37.8297484456668,38.5956606976455,1061462.41674519,0.0,1.0
2016-09-30,48.11,48.87,48.03,48.47,1060062,37.9876684976212,38.5877646950477,37.9245004768394,38.271924591139,1342529.95345565,0.0,1.0
2016-10-03,48.24,48.31,47.55,47.66,1052215,38.0903165313915,38.1455885495755,37.545492352149,37.6323483807239,1332592.01346274,0.0,1.0
2016-10-04,47.95,48.53,47.665,48.43,734562,37.8613324560577,38.3193006067253,37.6362963820227,38.2403405807482,930296.046523966,0.0,1.0
2016-10-05,48.47,48.54,47.952,48.2,798824,38.271924591139,38.3271966093231,37.8629116565772,38.0587325210006,1011681.53140029,0.0,1.0
2016-10-06,48.39,48.6,47.82,48.44,694869,38.2087565703573,38.3745726249094,37.7586844222874,38.2482365833459,880026.306223384,0.0,1.0
2016-10-07,48.51,49.44,48.225,48.78,1318365,38.3035086015299,39.0378368431177,38.0784725274949,38.5167006716683,1669661.30479874,0.0,1.0
2016-10-10,48.67,49.3,48.58,48.69,883089,38.4298446430934,38.9272928067496,38.3587806197139,38.4456366482888,1118400.08798277,0.0,1.0
2016-10-11,48.06,48.58,47.8494,48.58,1227686,37.9481884846326,38.3587806197139,37.7818986699247,38.3587806197139,1554819.65058473,0.0,1.0
2016-10-12,48.25,48.39,47.6,48.0,561628,38.0982125339892,38.2087565703573,37.5849723651376,37.9008124690463,711281.427595169,0.0,1.0
2016-10-13,47.98,48.14,46.95,47.73,1246869,37.8850204638508,38.0113565054143,37.0717321962859,37.6876203989079,1579114.22212596,0.0,1.0
2016-10-14,48.33,49.16,48.32,48.33,1035177,38.161380554771,38.8167487703816,38.1534845521733,38.161380554771,1311014.00637732,0.0,1.0
2016-10-17,47.88,48.27,47.655,48.27,769011,37.8060604378737,38.1140045391847,37.628400379425,38.1140045391847,973924.451623473,0.0,1.0
2016-10-18,48.64,48.72,48.2,48.51,890169,38.4061566353002,38.469324656082,38.0587325210006,38.3035086015299,1127366.6503824,0.0,1.0
2016-10-19,48.59,48.89,48.36,48.65,565510,38.3666766223116,38.6035567002432,38.1850685625641,38.4140526378979,716197.839351571,0.0,1.0
2016-10-20,48.59,48.94,48.47,48.54,651225,38.3666766223116,38.6430367132318,38.271924591139,38.3271966093231,824752.768176914,0.0,1.0
2016-10-21,48.6,48.7,47.69,48.12,749597,38.3745726249094,38.4535326508865,37.656036388517,37.9955645002189,949337.326987,0.0,1.0
2016-10-24,48.88,49.32,48.51,48.93,943923,38.5956606976455,38.9430848119451,38.3035086015299,38.6351407106341,1195444.13558425,0.0,1.0
2016-10-25,49.51,49.55,48.69,49.0,2407817,39.0931088613017,39.1246928716926,38.4456366482888,38.6904127288181,3049412.62392173,0.0,1.0
2016-10-26,49.75,53.32,49.4201,51.32,4371870,39.2826129236469,42.1014858510322,39.0221237979482,40.5222853314886,5536814.28785689,0.0,1.0
2016-10-27,47.85,50.4,47.61,50.2,1892635,37.7823724300805,39.7958530924986,37.5928683677353,39.6379330405442,2396953.36542441,0.0,1.0
2016-10-28,47.87,48.3958,47.55,47.9,1255085,37.7981644352759,38.213336251864,37.545492352149,37.8218524430691,1589519.48719309,0.0,1.0
2016-10-31,48.36,48.41,47.88,47.89,865644,38.1850685625641,38.2245485755527,37.8060604378737,37.8139564404714,1096306.63020575,0.0,1.0
2016-11-01,49.0,49.02,48.49,48.49,1328131,38.6904127288181,38.7062047340135,38.2877165963345,38.2877165963345,1682029.5884703,0.0,1.0
2016-11-02,48.12,48.98,48.02,48.98,1418764,37.9955645002189,38.6746207236226,37.9166044742417,38.6746207236226,1796812.98535798,0.0,1.0
2016-11-03,47.38,48.45,47.09,47.96,1400466,37.4112603079878,38.2561325859436,37.1822762326539,37.8692284586554,1773639.2341167,0.0,1.0
2016-11-04,47.01,47.78,46.8,47.35,2156560,37.1191082118722,37.7271004118965,36.9532921573201,37.3875723001946,2731204.77521533,0.0,1.0
2016-11-07,47.88,47.98,47.42,47.85,1287522,37.8060604378737,37.8850204638508,37.4428443183786,37.7823724300805,1630599.76749768,0.0,1.0
2016-11-08,48.17,48.46,47.41,47.7,863444,38.0350445132075,38.2640285885413,37.4349483157809,37.6639323911147,1093520.41025106,0.0,1.0
2016-11-09,48.94,49.22,47.1,47.4,1027479,38.6430367132318,38.8641247859679,37.1901722352517,37.4270523131832,1301264.76946316,0.0,1.0
2016-11-10,49.47,49.98,49.16,49.2,1118275,39.0615248509108,39.4642209833944,38.8167487703816,38.8483327807724,1416254.59992021,0.0,1.0
2016-11-11,49.95,49.99,49.357,49.47,727392,39.4405329756013,39.4721169859922,38.9723000215566,39.0615248509108,921215.502398927,0.0,1.0
2016-11-14,52.24,52.48,50.025,50.025,2573462,41.2487175704787,41.4382216328239,39.4997529950842,39.4997529950842,3259195.98955522,0.0,1.0
2016-11-15,52.72,52.795,51.96,52.24,2159971,41.6277256951692,41.6869457146521,41.0276294977426,41.2487175704787,2735524.68260871,0.0,1.0
2016-11-16,52.65,52.7,52.2,52.59,950531,41.5724536769851,41.6119336899737,41.2171335600878,41.5250776613988,1203812.92715724,0.0,1.0
2016-11-17,52.01,52.98,51.89,52.92,919135,41.0671095107312,41.8330217627098,40.9723574795586,41.7856457471235,1164051.03547666,0.0,1.0
2016-11-18,51.71,51.98,51.64,51.98,619096,40.8302294327996,41.043421502938,40.7749574146156,41.043421502938,784062.558665983,0.0,1.0
2016-11-21,52.18,52.27,51.68,51.94,682124,41.2013415548924,41.2724055782719,40.8065414250065,41.0118374925472,863885.227440453,0.0,1.0
2016-11-22,52.69,52.77,52.14,52.48,913618,41.604037687376,41.6672057081578,41.1697575445015,41.4382216328239,1157063.95570848,0.0,1.0
2016-11-23,52.53,53.01,52.27,52.66,605141,41.4777016458125,41.856709770503,41.2724055782719,41.5803496795829,766389.058907975,0.0,1.0
2016-11-25,52.79,52.91,52.4,52.55,285468,41.6829977133532,41.7777497445258,41.3750536120422,41.493493651008,361534.835465357,0.0,1.0
2016-11-28,52.87,53.57,52.61,52.73,1552565,41.7461657341349,42.2988859159752,41.5408696665943,41.6356216977669,1966267.08361103,0.0,1.0
2016-11-29,51.99,52.98,51.91,52.82,1321563,41.0513175055358,41.8330217627098,40.988149484754,41.7066857211463,1673711.45544195,0.0,1.0
2016-11-30,52.16,52.66,52.11,52.46,1433526,41.185549549697,41.5803496795829,41.1460695367084,41.4224296276285,1815508.52125391,0.0,1.0
2016-12-01,51.54,52.55,51.385,52.14,961030,40.6959973886384,41.493493651008,40.5736093483738,41.1697575445015,1217109.52865916,0.0,1.0
2016-12-02,51.51,51.71,51.31,51.37,955076,40.6723093808453,40.8302294327996,40.5143893288909,40.5617653444772,1209569.00429089,0.0,1.0
2016-12-05,52.13,52.23,51.6,51.85,833270,41.1618615419038,41.240821567881,40.7433734042248,40.9407734691677,1055306.13710895,0.0,1.0
2016-12-06,51.52,52.65,51.33,52.23,1313424,40.680205383443,41.5724536769851,40.5301813340864,41.240821567881,1663403.70807324,0.0,1.0
2016-12-07,51.66,51.9,51.14,51.47,1493717,40.7907494198111,40.9802534821563,40.3801572847297,40.6407253704544,1891738.23275045,0.0,1.0
2016-12-08,51.56,52.24,51.5,51.66,1123990,40.7117893938339,41.2487175704787,40.6644133782476,40.7907494198111,1423492.43948431,0.0,1.0
2016-12-09,50.02,51.809,49.2,51.6,2172545,39.4958049937853,40.9083998585171,38.8483327807724,40.7433734042248,2751449.19611335,0.0,1.0
2016-12-12,49.65,49.94,49.22,49.22,960836,39.6063490301534,39.8376852077716,39.2633333185126,39.2633333185126,1204491.41534557,0.51,1.0
2016-12-13,49.71,50.32,49.37,49.67,1683508,39.6542116875916,40.1408153715472,39.3829899621082,39.6223032492994,2110423.5620497,0.0,1.0
2016-12-14,48.89,50.64,48.85,49.83,1452539,39.0000887026022,40.3960828778845,38.96818026431,39.7499370024681,1820883.85109908,0.0,1.0
2016-12-15,49.5,49.82,49.02,49.05,1374578,39.4866923865577,39.7419598928951,39.1037911270517,39.1277224557708,1723152.96338072,0.0,1.0
2016-12-16,48.99,49.88,48.63,49.55,2987129,39.0798597983326,39.7898225503333,38.7926838537031,39.5265779344229,3744625.76030643,0.0,1.0
2016-12-19,49.39,49.5,48.83,48.99,962624,39.3989441812543,39.4866923865577,38.9522260451639,39.0798597983326,1206732.82870918,0.0,1.0
2016-12-20,49.74,49.76,49.18,49.39,754478,39.6781430163107,39.6940972354568,39.2314248802204,39.3989441812543,945803.731403793,0.0,1.0
2016-12-21,50.05,50.19,49.64,49.71,751147,39.925433413075,40.0371129470976,39.5983719205803,39.6542116875916,941628.03346521,0.0,1.0
2016-12-22,50.44,50.7,50.0,50.18,1018357,40.2365406864237,40.4439455353228,39.8855478652098,40.0291358375246,1276598.98698328,0.0,1.0
2016-12-23,50.47,50.69,50.01,50.48,616983,40.2604720151428,40.4359684257497,39.8935249747829,40.2684491247158,773441.801633322,0.0,1.0
2016-12-27,50.65,51.06,50.1,50.65,1050225,40.4040599874576,40.7311214799523,39.9653189609403,40.4040599874576,1316548.29407027,0.0,1.0
2016-12-28,49.22,50.45,49.17,50.36,946131,39.2633333185126,40.2445177959967,39.2234477706473,40.1727238098393,1186057.42009283,0.0,1.0
2016-12-29,49.01,49.44,48.81,49.17,951729,39.0958140174787,39.4388297291195,38.9362718260178,39.2234477706473,1193074.99951649,0.0,1.0
2016-12-30,48.49,49.32,48.4,49.13,750711,38.6810043196805,39.343104414243,38.6092103335231,39.1915393323552,941081.469580123,0.0,1.0
2017-01-03,49.19,49.36,48.53,48.53,1146335,39.2394019897934,39.3750128525351,38.7129127579727,38.7129127579727,1437030.53029878,0.0,1.0
2017-01-04,49.83,50.05,49.25,49.25,1524929,39.7499370024681,39.925433413075,39.2872646472317,39.2872646472317,1911631.00623988,0.0,1.0
2017-01-05,49.49,49.82,49.05,49.82,886877,39.4787152769847,39.7419598928951,39.1277224557708,39.7419598928951,1111777.38237059,0.0,1.0
2017-01-06,49.04,49.79,48.84,49.39,1013822,39.1197453461978,39.718028564176,38.960203154737,39.3989441812543,1270913.97042625,0.0,1.0
2017-01-09,48.09,49.04,48.07,49.02,1507149,38.3619199367588,39.1197453461978,38.3459657176127,39.1037911270517,1889342.23129302,0.0,1.0
2017-01-10,47.93,48.36,47.66,48.06,1461518,38.2342861835901,38.577301895231,38.018904225118,38.3379886080397,1832139.80780594,0.0,1.0
2017-01-11,48.26,48.28,47.74,47.74,917141,38.4975307995005,38.5134850186466,38.0827211017023,38.0827211017023,1149715.93608217,0.0,1.0
2017-01-12,48.37,48.63,47.721,48.03,895519,38.585279004804,38.7926838537031,38.0675645935136,38.3140572793206,1122610.88029471,0.0,1.0
2017-01-13,48.52,48.84,48.34,48.56,754525,38.7049356483996,38.960203154737,38.5613476760849,38.7368440866918,945862.649987735,0.0,1.0
2017-01-17,47.94,48.64,47.7,48.45,743638,38.2422632931632,38.8006609632761,38.0508126634102,38.6490958813883,932214.849490181,0.0,1.0
2017-01-18,47.76,48.19,47.67,47.93,754164,38.0986753208484,38.4416910324892,38.0268813346911,38.2342861835901,945410.105119579,0.0,1.0
2017-01-19,47.61,48.17,47.4601,47.83,594272,37.9790186772528,38.4257368133432,37.8594418047529,38.1545150878597,744971.589720037,0.0,1.0
2017-01-20,47.87,48.07,47.4,47.74,869417,38.1864235261519,38.3459657176127,37.8114993762189,38.0827211017023,1089889.7552293,0.0,1.0
2017-01-23,48.18,48.26,47.72,47.92,1215502,38.4337139229162,38.4975307995005,38.0667668825563,38.2263090740171,1523737.37488538,0.0,1.0
2017-01-24,49.08,49.12,48.22,48.645,1250331,39.15165378449,39.1835622227821,38.4656223612084,38.8046495180626,1567398.55276076,0.0,1.0
2017-01-25,49.75,49.9099,49.03,49.03,1434700,39.6861201258838,39.8136741079567,39.1117682366248,39.1117682366248,1798521.11452557,0.0,1.0
2017-01-26,49.08,49.9,49.04,49.79,1070672,39.15165378449,39.8057767694794,39.1197453461978,39.718028564176,1342180.38525916,0.0,1.0
2017-01-27,49.0,49.26,48.71,49.11,858873,39.0878369079056,39.2952417568047,38.8565007302874,39.1755851132091,1076671.93503584,0.0,1.0
2017-01-30,47.35,48.73,47.15,48.73,1757037,37.7716138283537,38.8724549494335,37.6120716368929,38.8724549494335,2202598.55266095,0.0,1.0
2017-01-31,48.29,48.31,47.03,47.47,4925376,38.5214621282197,38.5374163473657,37.5163463220164,37.8673391432302,6174386.79373908,0.0,1.0
2017-02-01,48.13,48.7199,47.8,48.42,1377064,38.393828375051,38.8643980687647,38.1305837591406,38.6251645526692,1726269.38039523,0.0,1.0
2017-02-02,49.8,49.82,48.11,48.2,1886281,39.726005673749,39.7419598928951,38.3778741559049,38.4496681420623,2364617.13698223,0.0,1.0
2017-02-03,49.84,50.04,49.51,49.77,1306465,39.7579141120412,39.917456303502,39.4946694961308,39.7020743450299,1637767.39937871,0.0,1.0
2017-02-06,50.26,50.31,49.34,49.34,1325623,40.0929527141089,40.1328382619741,39.3590586333891,39.3590586333891,1661783.61706331,0.0,1.0
2017-02-07,49.53,50.5,49.42,50.35,1040013,39.5106237152769,40.2844033438619,39.4228755099734,40.1647467002663,1303746.66472508,0.0,1.0
2017-02-08,48.85,49.5,48.62,49.5,1492989,38.96818026431,39.4866923865577,38.78470674413,39.4866923865577,1871591.44089664,0.0,1.0
2017-02-09,49.13,49.255,48.68,48.75,738913,39.1915393323552,39.2912532020182,38.8325694015683,38.8884091685796,926291.651423593,0.0,1.0
2017-02-10,49.78,50.055,49.0,49.1,913743,39.7100514546029,39.9294219678616,39.0878369079056,39.1676080036361,1145456.2478218,0.0,1.0
2017-02-13,50.34,50.87,49.78,50.0,849307,40.1567695906933,40.5795563980645,39.7100514546029,39.8855478652098,1064680.12282314,0.0,1.0
2017-02-14,50.25,50.45,50.01,50.32,772351,40.0849756045359,40.2445177959967,39.8935249747829,40.1408153715472,968209.089931648,0.0,1.0
2017-02-15,50.82,50.84,50.05,50.24,1008501,40.5396708501993,40.5556250693454,39.925433413075,40.0769984949628,1264243.63457179,0.0,1.0
2017-02-16,50.95,50.96,50.5,50.73,965817,40.6433732746488,40.6513503842219,40.2844033438619,40.4678768640419,1210735.53165661,0.0,1.0
2017-02-17,50.81,51.09,50.45,50.69,1309677,40.5316937406262,40.7550528086714,40.2445177959967,40.4359684257497,1641793.9204771,0.0,1.0
2017-02-21,50.45,51.47,50.3,50.82,3161630,40.2445177959967,41.058182972447,40.1248611524011,40.5396708501993,3963377.92661704,0.0,1.0
2017-02-22,54.15,55.74,53.11,54.3,10284800,43.1960483380222,44.4644087601359,42.3664289424259,43.3157049816179,12892890.4709504,0.0,1.0
2017-02-23,52.31,54.91,52.21,54.5,2547240,41.7282601765825,43.8023086655734,41.6484890808521,43.4752471730787,3193186.67579571,0.0,1.0
2017-02-24,53.03,53.09,51.65,52.18,1299733,42.3026120658416,42.3504747232798,41.2017709447618,41.624557752133,1629328.25241908,0.0,1.0
2017-02-27,52.61,53.01,51.96,53.01,1175579,41.9675734637738,42.2866578466955,41.4490613415261,42.2866578466955,1473690.42538011,0.0,1.0
2017-02-28,51.61,52.75,51.17,52.49,1546035,41.1698625064696,42.0792529977964,40.8188696852557,41.8718481488973,1938089.21119086,0.0,1.0
2017-03-01,52.34,52.56,51.65,52.36,1106924,41.7521915053017,41.9276879159086,41.2017709447618,41.7681457244477,1387625.41728243,0.0,1.0
2017-03-02,51.72,52.4,51.71,52.4,801522,41.257610711773,41.8000541627399,41.2496336022,41.8000541627399,1004777.47316984,0.0,1.0
2017-03-03,51.52,51.852,51.28,51.66,579832,41.0980685203122,41.3629085581372,40.9066178905592,41.2097480543348,726869.794993788,0.0,1.0
2017-03-06,51.76,52.18,51.49,51.83,1267141,41.2895191500652,41.624557752133,41.0741371915931,41.3453589170765,1588471.348422,0.0,1.0
2017-03-07,51.51,51.98,51.3,51.78,1035138,41.0900914107392,41.4650155606721,40.9225721097053,41.3054733692113,1297635.42862464,0.0,1.0
2017-03-08,51.99,52.07,51.27,51.61,1044934,41.4729926702452,41.5368095468295,40.8986407809862,41.1698625064696,1309915.56582258,0.0,1.0
2017-03-09,52.11,52.33,51.72,51.98,923909,41.5687179851217,41.7442143957286,41.257610711773,41.4650155606721,1158200.21216993,0.0,1.0
2017-03-10,52.51,52.65,51.815,51.92,1072845,41.8878023680434,41.999481902066,41.3333932527169,41.4171529032339,1344904.42957634,0.0,1.0
2017-03-13,51.85,52.345,51.64,52.1,1007386,41.7681457244477,42.1668965852694,41.598978692584,41.969535048095,1250545.43825313,0.51,1.0
2017-03-14,51.42,51.92,51.05,51.78,1058621,41.4217560877744,41.824534735069,41.1236998887764,41.7117567138265,1314147.36991477,0.0,1.0
2017-03-15,51.9,52.12,51.11,51.46,938884,41.8084235891772,41.9856461939868,41.1720333264518,41.453978379558,1165508.65631332,0.0,1.0
2017-03-16,52.36,52.41,51.67,52.0,863706,42.1789799446882,42.2192578094177,41.6231454114217,41.8889793186361,1072184.44398856,0.0,1.0
2017-03-17,52.36,52.73,51.99,52.47,3170791,42.1789799446882,42.4770361436862,41.8809237456902,42.267591247093,3936145.84747463,0.0,1.0
2017-03-20,52.65,52.84,52.215,52.45,916897,42.4125915601191,42.565647446091,42.0621741369728,42.2514801012012,1138214.50833938,0.0,1.0
2017-03-21,51.52,52.86,51.41,52.73,941514,41.5023118172333,42.5817585919828,41.4137005148285,42.4770361436862,1168773.47685143,0.0,1.0
2017-03-22,51.21,51.73,50.91,51.69,740321,41.2525890559107,41.671478849097,41.0109218675339,41.6392565573135,919017.188439182,0.0,1.0
2017-03-23,51.48,51.79,51.23,51.28,837621,41.4700895254497,41.7198122867724,41.2687002018025,41.3089780665319,1039803.13458299,0.0,1.0
2017-03-24,51.1,51.75,50.91,51.51,690763,41.1639777535059,41.6875899949888,41.0109218675339,41.4942562442874,857497.045386818,0.0,1.0
2017-03-27,50.77,51.12,50.1952,50.61,935522,40.8981438462914,41.1800888993976,40.4351095133616,40.7692546791572,1161335.14808171,0.0,1.0
2017-03-28,51.01,51.21,50.28,50.84,1035144,41.0914775969928,41.2525890559107,40.5034207719428,40.9545328569127,1285003.57076145,0.0,1.0
2017-03-29,50.96,51.29,50.7,51.06,768076,41.0511997322634,41.3170336394778,40.8417548356702,41.1317554617223,953471.596817614,0.0,1.0
2017-03-30,51.09,51.29,50.63,50.95,716044,41.15592218056,41.3170336394778,40.785365825049,41.0431441593175,888880.287981491,0.0,1.0
2017-03-31,51.11,51.41,50.8162,50.96,735150,41.1720333264518,41.4137005148285,40.9353605933015,41.0511997322634,912598.02988307,0.0,1.0
2017-04-03,50.24,51.41,50.0,51.19,789489,40.4711984801592,41.4137005148285,40.2778647294578,41.2364779100189,980053.194605666,0.0,1.0
2017-04-04,49.99,50.34,49.77,50.28,980119,40.2698091565119,40.5517542096181,40.0925865517023,40.5034207719428,1216696.82167036,0.0,1.0
2017-04-05,49.82,50.44,49.76,50.01,783789,40.1328644164318,40.632309939077,40.0845309787564,40.2859203024037,972977.34781204,0.0,1.0
2017-04-06,50.08,50.376,49.665,49.89,587846,40.3423093130249,40.5807542722233,40.0080030357704,40.189253427053,729738.286709711,0.0,1.0
2017-04-07,50.37,50.62,50.05,50.1,957109,40.5759209284558,40.7773102521031,40.3181425941873,40.3584204589167,1188132.74540346,0.0,1.0
2017-04-10,50.54,50.97,50.33,50.37,763880,40.7128656685359,41.0592553052093,40.5436986366722,40.5759209284558,948262.780476203,0.0,1.0
2017-04-11,49.99,50.67,49.82,50.58,1199843,40.2698091565119,40.8175881168325,40.1328644164318,40.7450879603195,1489457.06042167,0.0,1.0
2017-04-12,49.29,50.075,49.18,50.01,788128,39.7059190502995,40.338281526552,39.6173077478947,40.2859203024037,978363.681011609,0.0,1.0
2017-04-13,48.69,49.605,48.6043,49.22,1049248,39.222584673546,39.9596695980951,39.1535484133997,39.6495300396783,1302511.94675747,0.0,1.0
2017-04-17,48.98,48.99,48.5,48.81,859357,39.4561962889769,39.4642518619227,39.0695287875741,39.3192515488967,1066785.69702268,0.0,1.0
2017-04-18,49.26,49.345,48.87,49.0,726062,39.6817523314618,39.7502247015019,39.367584986572,39.4723074348686,901316.399065445,0.0,1.0
2017-04-19,49.58,49.82,49.42,49.48,893244,39.9395306657304,40.1328644164318,39.8106414985961,39.8589749362714,1108852.2268991,0.0,1.0
2017-04-20,49.98,50.09,49.59,49.73,946650,40.261753583566,40.3503648859708,39.9475862386762,40.0603642599187,1175149.18722548,0.0,1.0
2017-04-21,49.95,50.26,49.82,50.14,711239,40.2375868647283,40.487309626051,40.1328644164318,40.3906427507003,882915.473272129,0.0,1.0
2017-04-24,50.29,50.55,50.02,50.39,917780,40.5114763448886,40.7209212414818,40.2939758753496,40.5920320743476,1139310.64390408,0.0,1.0
2017-04-25,50.74,50.83,50.21,50.39,1075474,40.8739771274538,40.9464772839668,40.4470317613215,40.5920320743476,1335068.29026792,0.0,1.0
2017-04-26,50.57,50.79,49.63,50.47,1892321,40.7370323873736,40.9142549921832,39.9798085304598,40.6564766579147,2349083.06672973,0.0,1.0
2017-04-27,51.21,51.34,50.46,50.76,973900,41.2525890559107,41.3573115042073,40.6484210849688,40.8900882733456,1208976.70040553,0.0,1.0
2017-04-28,50.84,51.32,50.51,51.23,1232633,40.9545328569127,41.3412003583155,40.6886989496983,41.2687002018025,1530161.80013447,0.0,1.0
2017-05-01,51.83,51.96,50.9,51.06,1716209,41.7520345785559,41.8567570268525,41.002866294588,41.1317554617223,2130461.74558607,0.0,1.0
2017-05-02,51.24,52.3765,51.14,51.74,1990299,41.2767557747484,42.1922716400489,41.1962000452894,41.6795344220429,2470710.66622899,0.0,1.0
2017-05-03,50.68,50.89,48.83,49.88,2166095,40.8256436897784,40.9948107216421,39.3353626947885,40.1811978541071,2688939.71235744,0.0,1.0
2017-05-04,51.42,51.48,49.78,50.19,1938310,41.4217560877744,41.4700895254497,40.1006421246482,40.4309206154297,2406172.73658798,0.0,1.0
2017-05-05,52.49,52.51,51.11,51.56,1572692,42.2837023929848,42.2998135388766,41.1720333264518,41.5345341090169,1952303.09571226,0.0,1.0
2017-05-08,51.96,52.86,51.66,52.66,858240,41.8567570268525,42.5817585919828,41.6150898384758,42.4206471330649,1065399.07932646,0.0,1.0
2017-05-09,52.01,52.18,51.42,52.01,918578,41.897034891582,42.0339796316622,41.4217560877744,41.897034891582,1140301.26245519,0.0,1.0
2017-05-10,52.62,52.66,52.05,52.05,1146148,42.3884248412814,42.4206471330649,41.9292571833656,41.9292571833656,1422801.34224909,0.0,1.0
2017-05-11,52.36,52.5366,51.97,52.44,542728,42.1789799446882,42.3212413629127,41.8648125997984,42.2434245282553,673729.855896591,0.0,1.0
2017-05-12,52.15,52.42,52.01,52.3,574238,42.0098129128245,42.2273133823636,41.897034891582,42.1306465070129,712845.633522403,0.0,1.0
2017-05-15,52.39,52.505,52.0,52.22,805420,42.2031466635259,42.2957857524036,41.8889793186361,42.0662019234457,999829.565705533,0.0,1.0
2017-05-16,52.6,52.76,52.25,52.34,930264,42.3723136953896,42.5012028625239,42.0903686422834,42.1628687987964,1154807.98975875,0.0,1.0
2017-05-17,51.1,52.49,51.0,52.27,1364943,41.1639777535059,42.2837023929848,41.083422024047,42.1064797881752,1694408.34211071,0.0,1.0
2017-05-18,51.0,51.74,50.54,51.0,1010466,41.083422024047,41.6795344220429,40.7128656685359,41.083422024047,1254368.87827494,0.0,1.0
2017-05-19,51.22,51.755,51.04,51.3,695365,41.2606446288566,41.6916177814618,41.1156443158305,41.3250892124237,863209.860640197,0.0,1.0
2017-05-22,52.03,52.2202,51.3213,51.41,623671,41.9131460374738,42.0663630349046,41.3422475827984,41.4137005148285,774210.604495959,0.0,1.0
2017-05-23,51.68,52.22,51.43,52.22,684247,41.6312009843676,42.0662019234457,41.4298116607203,42.0662019234457,849408.235262737,0.0,1.0
2017-05-24,51.49,52.28,51.44,51.75,616822,41.4781450983956,42.1145353611211,41.4378672336662,41.6875899949888,765708.415953936,0.0,1.0
2017-05-25,52.08,52.14,51.54,51.72,481250,41.9534239022032,42.0017573398786,41.5184229631251,41.6634232761511,597412.503409138,0.0,1.0
2017-05-26,52.4,52.7,52.2,52.42,742036,42.2112022364718,42.4528694248485,42.0500907775539,42.2273133823636,921146.149360421,0.0,1.0
2017-05-30,52.11,52.57,51.97,52.31,672800,41.9775906210409,42.3481469765519,41.8648125997984,42.1387020799587,835198.196973856,0.0,1.0
2017-05-31,52.04,52.63,51.54,52.21,1236668,41.9212016104197,42.3964804142273,41.5184229631251,42.0581463504998,1535170.75483838,0.0,1.0
2017-06-01,52.74,52.8279,52.08,52.27,668146,42.4850917166321,42.5559002028265,41.9534239022032,42.1064797881752,829420.830135692,0.0,1.0
2017-06-02,52.95,53.2999,52.49,52.82,607571,42.6542587484958,42.9361232458726,42.2837023929848,42.5495363001992,754224.440745545,0.0,1.0
2017-06-05,53.58,54.03,52.89,52.92,1259149,43.161759844087,43.5242606266521,42.6059253108205,42.6300920296581,1563078.14286777,0.0,1.0
2017-06-06,52.84,53.87,52.81,53.61,998909,42.565647446091,43.3953714595178,42.5414807272533,43.1859265629246,1240022.28855671,0.0,1.0
2017-06-07,51.9,52.905,51.79,52.85,782767,41.8084235891772,42.6180086702393,41.7198122867724,42.5737030190369,971708.66089571,0.0,1.0
2017-06-08,51.89,52.0,51.5,52.0,747366,41.8003680162313,41.8889793186361,41.4862006713415,41.8889793186361,927762.686800777,0.0,1.0
2017-06-09,51.89,52.005,51.57,51.95,989429,41.8003680162313,41.8930071051091,41.5425896819628,41.8487014539066,1228254.03809995,0.0,1.0
2017-06-12,51.91,52.04,51.52,51.99,756406,41.8164791621231,41.9212016104197,41.5023118172333,41.8809237456902,938984.731540139,0.0,1.0
2017-06-13,51.61,52.185,51.5,51.94,520400,41.5748119737463,42.0380074181351,41.4862006713415,41.8406458809608,646012.398491669,0.0,1.0
2017-06-14,51.72,51.85,51.33,51.81,1750094,41.6634232761511,41.7681457244477,41.3492559312614,41.7359234326642,2172525.79270922,0.0,1.0
2017-06-15,51.7,51.84,50.76,50.76,901123,42.0581463504998,42.1720368822033,41.2934527804907,41.2934527804907,1107705.95336631,0.51,1.0
2017-06-16,51.34,51.87,51.2189,51.32,849344,41.7652849832623,42.1964419961398,41.6667696733388,41.7490149073047,1044056.58856333,0.0,1.0
2017-06-19,51.79,51.88,51.39,51.49,721922,42.1313616923092,42.2045770341186,41.8059601731564,41.8873105529446,887423.023567382,0.0,1.0
2017-06-20,51.36,51.9,50.97,51.61,814880,41.7815550592199,42.2208471100762,41.464288578046,41.9849310086904,1001691.69722572,0.0,1.0
2017-06-21,51.17,51.62,51.0,51.52,519980,41.6269893376224,41.9930660466693,41.4886936919824,41.9117156668811,639185.706758579,0.0,1.0
2017-06-22,51.39,51.66,50.9999,51.3,547070,41.8059601731564,42.0256061985845,41.4886123416026,41.732744831347,672486.104458664,0.0,1.0
2017-06-23,51.28,51.77,51.22,51.69,996214,41.7164747553894,42.1150916163516,41.6676645275165,42.050011312521,1224596.61847146,0.0,1.0
2017-06-26,51.3,51.71,51.17,51.39,824769,41.732744831347,42.0662813884787,41.6269893376224,41.8059601731564,1013847.7560244,0.0,1.0
2017-06-27,50.57,51.41,50.51,51.37,734241,41.1388870588932,41.822230249114,41.0900768310202,41.7896900971988,902566.16122952,0.0,1.0
2017-06-28,50.95,51.28,50.77,50.78,906633,41.4480185020883,41.7164747553894,41.3015878184696,41.3097228564484,1114479.12395794,0.0,1.0
2017-06-29,50.94,51.47,50.49,51.02,930007,41.4398834641095,41.871040476987,41.0738067550626,41.5049637679401,1143211.626573,0.0,1.0
2017-06-30,51.03,51.25,50.67,50.81,845933,41.5130988059189,41.6920696414529,41.2202374386814,41.3341279703848,1039863.61489943,0.0,1.0
2017-07-03,51.82,51.87,51.16,51.25,721219,42.1557668062457,42.1964419961398,41.6188542996435,41.6920696414529,886558.860422931,0.0,1.0
2017-07-05,52.07,52.21,51.59,51.79,1328689,42.3591427557162,42.4730332874197,41.9686609327328,42.1313616923092,1633291.69877178,0.0,1.0
2017-07-06,50.98,51.98,50.95,51.85,1122116,41.4724236160248,42.2859274139068,41.4480185020883,42.1801719201821,1379361.72261454,0.0,1.0
2017-07-07,51.17,51.38,50.98,51.24,916641,41.6269893376224,41.7978251351776,41.4724236160248,41.6839346034741,1126781.46357339,0.0,1.0
2017-07-10,50.26,51.39,50.24,50.98,3086409,40.8867008815497,41.8059601731564,40.8704308055921,41.4724236160248,3793969.99502104,0.0,1.0
2017-07-11,50.3,50.59,49.99,50.4,1220687,40.919241033465,41.1551571348508,40.6670548561216,41.0005914132532,1500530.17967232,0.0,1.0
2017-07-12,50.3,50.81,49.81,50.51,2247331,40.919241033465,41.3341279703848,40.5206241725028,41.0900768310202,2762532.89271792,0.0,1.0
2017-07-13,50.24,50.57,49.9,50.25,1328192,40.8704308055921,41.1388870588932,40.5938395143122,40.8785658435709,1632680.76124292,0.0,1.0
2017-07-14,50.3,50.49,50.11,50.47,866527,40.919241033465,41.0738067550626,40.7646753118674,41.057536679105,1065178.80095464,0.0,1.0
2017-07-17,50.6,50.86,50.385,50.55,794615,41.1632921728296,41.3748031602789,40.988388856285,41.1226169829355,976780.934605117,0.0,1.0
2017-07-18,50.21,50.66,50.0,50.41,1153902,40.8460256916556,41.2121024007025,40.6751898941004,41.008726451232,1418434.68094953,0.0,1.0
2017-07-19,51.66,51.69,50.74,51.05,2025479,42.0256061985845,42.050011312521,41.2771827045331,41.5293688818765,2489821.19723771,0.0,1.0
2017-07-20,51.33,51.79,51.14,51.79,896347,41.7571499452835,42.1313616923092,41.6025842236859,42.1313616923092,1101835.05268651,0.0,1.0
2017-07-21,51.59,51.74,51.26,51.27,658490,41.9686609327328,42.0906865024151,41.7002046794317,41.7083397174106,809449.201975955,0.0,1.0
2017-07-24,51.68,51.94,51.27,51.44,762958,42.0418762745422,42.2533872619915,41.7083397174106,41.8466353630505,937866.549592508,0.0,1.0
2017-07-25,52.56,52.71,51.51,51.65,1355273,42.7577596166784,42.8797851863607,41.9035806289022,42.0174711606057,1665970.09568795,0.0,1.0
2017-07-26,52.25,52.72,52.06,52.72,734580,42.5055734393349,42.8879202243395,42.3510077177374,42.8879202243395,902982.877169733,0.0,1.0
2017-07-27,51.88,52.23,51.37,52.23,1060923,42.2045770341186,42.4893033633773,41.7896900971988,42.4893033633773,1304140.19302941,0.0,1.0
2017-07-28,51.32,52.04,51.25,51.88,768601,41.7490149073047,42.3347376417797,41.6920696414529,42.2045770341186,944803.210508771,0.0,1.0
2017-07-31,50.19,51.54,50.16,51.5,1394781,40.829755615698,41.9279857428387,40.8053505017615,41.8954455909234,1714535.32685572,0.0,1.0
2017-08-01,49.99,50.78,49.8,50.49,1603626,40.6670548561216,41.3097228564484,40.512489134524,41.0738067550626,1971258.16028777,0.0,1.0
2017-08-02,52.22,52.77,50.95,51.07,3342416,42.4811683253985,42.9285954142336,41.4480185020883,41.5456389578342,4108666.74341548,0.0,1.0
2017-08-03,51.82,52.42,51.74,52.09,1423093,42.1557668062457,42.6438690849749,42.0906865024151,42.3754128316738,1749337.86874146,0.0,1.0
2017-08-04,51.88,52.07,51.52,51.91,1102644,42.2045770341186,42.3591427557162,41.9117156668811,42.228982148055,1355425.75568889,0.0,1.0
2017-08-07,52.1,52.19,51.03,51.03,964992,42.3835478696526,42.456763211462,41.5130988059189,41.5130988059189,1186216.95745293,0.0,1.0
2017-08-08,51.76,52.22,51.62,52.13,1013915,42.1069565783727,42.4811683253985,41.9930660466693,42.4079529835891,1246355.58265342,0.0,1.0
2017-08-09,52.28,52.35,51.63,51.65,1379976,42.5299785532714,42.5869238191231,42.0012010846481,42.0174711606057,1696336.2722987,0.0,1.0
2017-08-10,51.29,52.42,51.13,52.02,1581674,41.7246097933682,42.6438690849749,41.5944491857071,42.3184675658221,1944273.65197059,0.0,1.0
2017-08-11,51.21,51.78,50.91,51.63,906789,41.6595294895376,42.1232266543304,41.415478350173,42.0012010846481,1114670.88704547,0.0,1.0
2017-08-14,51.8,52.03,51.26,51.47,608260,42.139496730288,42.3266026038009,41.7002046794317,41.871040476987,747703.946292115,0.0,1.0
2017-08-15,51.4,51.97,51.38,51.77,730156,41.8140952111352,42.277792375928,41.7978251351776,42.1150916163516,897544.672687445,0.0,1.0
2017-08-16,51.88,52.15,51.38,51.63,684913,42.2045770341186,42.4242230595467,41.7978251351776,42.0012010846481,841929.689551788,0.0,1.0
2017-08-17,51.2,52.04,51.18,51.82,601447,41.6513944515588,42.3347376417797,41.6351243756012,42.1557668062457,739329.062219369,0.0,1.0
2017-08-18,51.17,51.36,50.89,51.23,699493,41.6269893376224,41.7815550592199,41.3992082742154,41.6757995654953,859852.162732564,0.0,1.0
2017-08-21,50.98,51.34,50.855,51.1,740478,41.4724236160248,41.7652849832623,41.3707356412895,41.5700440717706,910232.996979074,0.0,1.0
2017-08-22,51.7,51.74,50.96,51.15,850751,42.0581463504998,42.0906865024151,41.4561535400671,41.6107192616647,1045786.14410279,0.0,1.0
2017-08-23,52.04,52.57,51.48,51.56,1510127,42.3347376417797,42.7658946546572,41.8791755149658,41.9442558187963,1856324.46207588,0.0,1.0
2017-08-24,52.18,52.728,51.93,52.07,1296322,42.4486281734832,42.8944282547225,42.2452522240127,42.3591427557162,1593504.54586079,0.0,1.0
2017-08-25,52.53,52.8,52.32,52.41,626541,42.7333545027419,42.95300052817,42.5625187051867,42.635734046996,770175.875799506,0.0,1.0
2017-08-28,52.05,52.8,51.93,52.58,651190,42.3428726797585,42.95300052817,42.2452522240127,42.774029692636,800475.672879956,0.0,1.0
2017-08-29,51.49,51.95,51.34,51.74,863343,41.8873105529446,42.2615222999703,41.7652849832623,42.0906865024151,1061264.86716811,0.0,1.0
2017-08-30,51.73,51.85,51.28,51.39,742653,42.0825514644363,42.1801719201821,41.7164747553894,41.8059601731564,912906.616949458,0.0,1.0
2017-08-31,51.5,52.0,51.29,51.83,910204,41.8954455909234,42.3021974898644,41.7246097933682,42.1639018442245,1118868.77771162,0.0,1.0
2017-09-01,51.82,52.16,51.58,51.71,796270,42.1557668062457,42.4323580975256,41.960525894754,42.0662813884787,978815.34428373,0.0,1.0
2017-09-05,51.46,51.97,50.98,51.69,930794,41.8629054390081,42.277792375928,41.4724236160248,42.050011312521,1144179.04676458,0.0,1.0
2017-09-06,52.11,52.26,51.34,51.6,1027289,42.3916829076314,42.5137084773137,41.7652849832623,41.9767959707116,1262795.57965752,0.0,1.0
2017-09-07,51.96,52.33,51.76,52.23,674357,42.2696573379491,42.5706537431655,42.1069565783727,42.4893033633773,828953.720628862,0.0,1.0
2017-09-08,52.26,52.57,51.66,51.68,740285,42.5137084773137,42.7658946546572,42.0256061985845,42.0418762745422,909995.751620785,0.0,1.0
2017-09-11,52.15,52.55,51.99,52.55,982833,42.4242230595467,42.7496245786995,42.2940624518856,42.7496245786995,1208148.01671344,0.0,1.0
2017-09-12,52.01,52.66,51.66,52.46,1616464,42.3103325278433,42.8391099964666,42.0256061985845,42.6764092368902,1987039.27899111,0.0,1.0
2017-09-13,52.54,52.67,51.57,51.61,1180235,43.1563764776405,43.2631585283085,42.3596180995798,42.3924741151699,1436857.12196267,0.51,1.0
2017-09-14,52.31,52.46,51.76,51.92,918217,42.9674543879973,43.0906644464603,42.5156841736329,42.6471082359935,1117867.74325214,0.0,1.0
2017-09-15,52.48,52.54,52.0,52.26,1117191,43.1070924542553,43.1563764776405,42.7128202671737,42.9263843685096,1360105.27135918,0.0,1.0
2017-09-18,52.49,52.69,52.26,52.69,677976,43.1153064581529,43.2795865361035,42.9263843685096,43.2795865361035,825390.404554823,0.0,1.0
2017-09-19,51.94,52.535,51.84,52.51,869088,42.6635362437885,43.1522694756918,42.5813962048132,43.1317344659479,1058056.47384825,0.0,1.0
2017-09-20,52.18,52.22,51.62,51.62,634255,42.8606723373293,42.8935283529195,42.4006881190675,42.4006881190675,772163.013205364,0.0,1.0
2017-09-21,52.0,52.38,51.8,52.2,648562,42.7128202671737,43.02495241528,42.5485401892231,42.8771003451244,789580.828169266,0.0,1.0
2017-09-22,52.41,52.49,52.05,52.08,460556,43.0495944269726,43.1153064581529,42.7538902866614,42.778532298354,560696.105998076,0.0,1.0
2017-09-25,53.2,53.75,52.43,52.5,1041533,43.6985007348777,44.1502709492421,43.0660224347677,43.1235204620504,1267996.71998301,0.0,1.0
2017-09-26,53.68,53.85,53.335,53.45,1047954,44.0927729219593,44.2324109882174,43.8093897874944,43.9038508323161,1275813.85773958,0.0,1.0
2017-09-27,54.03,54.15,53.5,53.8,733257,44.380263058373,44.4788311051434,43.9449208518037,44.1913409687297,892691.322218864,0.0,1.0
2017-09-28,54.04,54.11,53.6681,53.95,475690,44.3884770622705,44.4459750895533,44.0829982573213,44.3145510271927,579120.738112683,0.0,1.0
2017-09-29,53.97,54.15,53.45,53.95,774851,44.3309790349878,44.4788311051434,43.9038508323161,44.3145510271927,943329.233423764,0.0,1.0
2017-10-02,54.16,54.2,53.59,54.06,717267,44.4870451090409,44.5199011246311,44.0188468868815,44.4049050700656,873224.567394458,0.0,1.0
2017-10-03,54.42,54.49,54.03,54.33,722094,44.7006092103768,44.7581072376596,44.380263058373,44.626683175299,879101.116833946,0.0,1.0
2017-10-04,54.77,54.87,54.26,54.43,770220,44.9880993467905,45.0702393857658,44.5691851480163,44.7088232142744,937691.300866426,0.0,1.0
2017-10-05,54.79,54.9,54.41,54.86,863387,45.0045273545856,45.0948813974584,44.6923952064793,45.0620253818683,1051115.88790366,0.0,1.0
2017-10-06,53.83,54.79,53.65,54.77,1213228,44.2159829804223,45.0045273545856,44.0681309102667,44.9880993467905,1477023.89131362,0.0,1.0
2017-10-09,53.92,54.21,53.66,53.86,805578,44.2899090155002,44.5281151285286,44.0763449141643,44.2406249921149,980737.299433114,0.0,1.0
2017-10-10,54.26,54.3495,53.8687,53.87,656466,44.5691851480163,44.6427004828992,44.2477711755058,44.2488389960125,799203.419171898,0.0,1.0
2017-10-11,54.38,54.57,54.09,54.27,617188,44.6677531947867,44.8238192688398,44.4295470817582,44.5773991519138,751385.082962203,0.0,1.0
2017-10-12,54.7,54.75,54.26,54.39,864670,44.9306013195078,44.9716713389954,44.5691851480163,44.6759671986842,1052677.85453529,0.0,1.0
2017-10-13,55.17,55.5,54.65,54.72,1334701,45.3166595026918,45.5877216313104,44.8895313000201,44.9470293273028,1624909.13889242,0.0,1.0
2017-10-16,55.15,55.42,54.91,55.15,838725,45.3002314948968,45.5220096001302,45.103095401356,45.3002314948968,1021091.55347718,0.0,1.0
2017-10-17,55.2,55.63,55.15,55.35,590444,45.3413015143844,45.6945036819784,45.3002314948968,45.4645115728474,718826.052879407,0.0,1.0
2017-10-18,55.08,55.33,54.87,55.14,757136,45.242733467614,45.4480835650524,45.0702393857658,45.2920174909992,921762.406549821,0.0,1.0
2017-10-19,55.45,55.59,54.57,54.92,797033,45.5466516118228,45.6616476663882,44.8238192688398,45.1113094052535,970334.333831204,0.0,1.0
2017-10-20,55.8,55.87,55.52,55.57,735157,45.8341417482364,45.8916397755192,45.6041496391055,45.6452196585932,895004.445056036,0.0,1.0
2017-10-23,55.8,55.98,55.66,55.92,758081,45.8341417482364,45.981993818392,45.719145693671,45.9327097950068,922912.880803046,0.0,1.0
2017-10-24,56.41,56.43,55.71,55.99,960337,46.335195985986,46.351623993781,45.7602157131586,45.9902078222896,1169146.02425302,0.0,1.0
2017-10-25,56.55,56.69,56.07,56.34,1177788,46.4501920405514,46.5651880951169,46.0559198534698,46.2776979587032,1433878.06323501,0.0,1.0
2017-10-26,56.47,56.75,56.14,56.71,618276,46.3844800093712,46.6144721185021,46.1134178807526,46.581616102912,752709.650144751,0.0,1.0
2017-10-27,56.29,56.74,55.22,56.48,818488,46.2366279392156,46.6062581146046,45.3577295221795,46.3926940132687,996454.360395159,0.0,1.0
2017-10-30,56.49,56.6,55.91,56.21,773366,46.4009080171662,46.4912620600391,45.9244957911093,46.1709159080353,941521.345311554,0.0,1.0
2017-10-31,56.61,57.09,56.21,56.73,1569359,46.4994760639366,46.8937482510182,46.1709159080353,46.598044110707,1910589.54874768,0.0,1.0
2017-11-01,59.8,60.44,57.61,57.62,3486822,49.1197433072498,49.6454395566919,47.32087645369,47.3290904575875,4244972.41965889,0.0,1.0
2017-11-02,58.86,59.71,58.28,59.7,2387179,48.3476269408817,49.045817272172,47.8712147148247,49.0376032682745,2906230.6638506,0.0,1.0
2017-11-03,59.55,59.58,58.62,58.96,1110589,48.9143932098115,48.9390352215041,48.1504908473408,48.429766979857,1352067.77821654,0.0,1.0
2017-11-06,59.3,60.05,59.04,59.65,1070942,48.7090431123731,49.3250934046881,48.4954790110373,48.9965332487868,1303800.20920321,0.0,1.0
2017-11-07,59.21,59.43,58.81,59.08,809992,48.6351170772953,48.8158251630411,48.306556921394,48.5283350266274,986111.049013787,0.0,1.0
2017-11-08,59.65,59.8,58.9102,59.29,822416,48.9965332487868,49.1197433072498,48.3888612404473,48.7008291084756,1001236.43750274,0.0,1.0
2017-11-09,59.72,59.78,59.0,59.2,1233734,49.0540312760695,49.1033152994547,48.4626229954471,48.6269030733978,1501988.57389206,0.0,1.0
2017-11-10,60.83,61.04,59.47,59.54,1644435,49.9657857086957,50.1382797905439,48.8486811786312,48.9061792059139,2001989.55407583,0.0,1.0
2017-11-13,60.58,60.81,60.05,60.81,1398603,49.7604356112574,49.9493577009007,49.3250934046881,49.9493577009007,1702705.54707186,0.0,1.0
2017-11-14,60.75,61.2799,60.23,60.52,1028691,49.9000736775155,50.3353337440458,49.4729454748437,49.7111515878722,1252362.44446987,0.0,1.0
2017-11-15,60.29,60.79,60.11,60.51,877182,49.5222294982289,49.9329296931056,49.3743774280733,49.7029375839747,1067910.3771346,0.0,1.0
2017-11-16,60.75,60.92,60.22,60.5,796967,49.9000736775155,50.0397117437735,49.4647314709462,49.6947235800771,970253.983248439,0.0,1.0
2017-11-17,61.45,61.75,60.6125,60.68,1017216,50.4750539503428,50.7214740672688,49.7871311239244,49.8425756502327,1238392.39996643,0.0,1.0
2017-11-20,61.52,61.8,61.14,61.43,910289,50.5325519776255,50.7625440867565,50.2204198295193,50.4586259425477,1108215.93385578,0.0,1.0
2017-11-21,62.49,62.61,61.75,61.89,1082778,51.3293103556863,51.4278784024567,50.7214740672688,50.8364701218343,1318209.74704571,0.0,1.0
2017-11-22,61.53,62.37,61.24,62.37,984269,50.5407659815231,51.2307423089159,50.3025598684946,51.2307423089159,1198281.6325368,0.0,1.0
2017-11-24,61.79,62.28,61.21,61.69,317233,50.7543300828589,51.1568162738381,50.277917856802,50.6721900438836,386209.945791799,0.0,1.0
2017-11-27,61.7,62.08,61.67,61.84,536909,50.6804040477811,50.9925361958874,50.6557620360885,50.7954001023466,653650.77335942,0.0,1.0
2017-11-28,62.92,62.99,61.91,61.91,806315,51.6825125232802,51.7400105505629,50.8528981296293,50.8528981296293,981634.547607324,0.0,1.0
2017-11-29,62.4,63.15,62.3,62.85,959648,51.2553843206085,51.8714346129235,51.1732442816331,51.6250144959975,1168307.21286628,0.0,1.0
2017-11-30,62.08,62.68,62.02,62.51,1354069,50.9925361958874,51.4853764297394,50.9432521725022,51.3457383634813,1648488.3826347,0.0,1.0
2017-12-01,61.23,62.33,60.36,62.19,1120291,50.2943458645971,51.1978862933257,49.5797275255117,51.0828902387603,1363879.31388298,0.0,1.0
2017-12-04,60.85,61.85,60.83,61.54,1043573,49.9822137164908,50.8036141062441,49.9657857086957,50.5489799854206,1270480.28345029,0.0,1.0
2017-12-05,61.52,62.09,60.78,61.11,1344875,50.5325519776255,51.0007501997849,49.9247156892081,50.1957778178267,1637295.30296894,0.0,1.0
2017-12-06,61.46,61.88,61.21,61.62,1010611,50.4832679542403,50.8282561179367,50.277917856802,50.6146920166009,1230351.25452458,0.0,1.0
2017-12-07,61.27,61.58,61.07,61.36,804248,50.3272018801872,50.5818360010107,50.1629218022365,50.401127915265,979118.113447095,0.0,1.0
2017-12-08,62.27,62.31,61.32,61.32,965434,51.1486022699405,51.1814582855307,50.3682718996749,50.3682718996749,1175351.280622,0.0,1.0
2017-12-11,61.96,62.33,61.62,62.06,978989,50.893968149117,51.1978862933257,50.6146920166009,50.9761081880923,1191853.58591561,0.0,1.0
2017-12-12,61.13,62.08,60.93,62.0,890682,50.2122058256217,50.9925361958874,50.0479257476711,50.9268241647071,1084345.72360924,0.0,1.0
2017-12-13,60.83,61.19,60.76,61.09,1174771,49.9657857086957,50.2614898490069,49.908287681413,50.1793498100316,1430205.06765619,0.0,1.0
2017-12-14,59.46,60.71,59.45,60.53,1254341,49.2593813735079,50.2949384995907,49.2510969164992,50.1458182734348,1514089.57604391,0.51,1.0
2017-12-15,58.36,58.97,57.39,58.64,4151555,48.348091102555,48.8534429800834,47.5444987727147,48.5800558987975,5011257.82372815,0.0,1.0
2017-12-18,58.63,59.14,58.28,58.5,1641028,48.5717714417889,48.9942787492307,48.2818154464857,48.4640735006762,1980851.60956725,0.0,1.0
2017-12-19,58.58,59.21,58.52,58.88,1184221,48.5303491567456,49.0522699482913,48.4806424146936,48.7788828670054,1429449.14646998,0.0,1.0
2017-12-20,58.8,58.97,58.61,58.96,988152,48.7126072109361,48.8534429800834,48.5552025277715,48.8451585230747,1192778.23394671,0.0,1.0
2017-12-21,59.17,59.54,58.75,59.15,1059490,49.0191321202566,49.3256570295772,48.6711849258928,49.0025632062393,1278888.88661279,0.0,1.0
2017-12-22,59.18,59.46,59.08,59.22,493701,49.0274165772653,49.2593813735079,48.9445720071787,49.0605544053,595936.462080452,0.0,1.0
2017-12-26,59.27,59.75,59.02,59.12,355384,49.1019766903433,49.4996306267591,48.8948652651267,48.9777098352133,428976.817223379,0.0,1.0
2017-12-27,59.46,59.74,59.28,59.34,398596,49.2593813735079,49.4913461697504,49.1102611473519,49.1599678894039,481137.145842159,0.0,1.0
2017-12-28,59.77,59.85,59.47,59.47,414480,49.5161995407764,49.5824751968457,49.2676658305165,49.2676658305165,500310.400025736,0.0,1.0
2017-12-29,59.57,59.98,59.39,59.77,494799,49.3505104006031,49.6901731379583,49.2013901744472,49.5161995407764,597261.835606867,0.0,1.0
2018-01-02,59.54,59.86,59.19,59.64,883261,49.3256570295772,49.5907596538544,49.035701034274,49.4085015996638,1066166.43562327,0.0,1.0
2018-01-03,60.27,60.3,59.56,59.66,654261,49.9304223912095,49.9552757622355,49.3422259435945,49.4250705136811,789745.181024991,0.0,1.0
2018-01-04,60.27,60.36,59.79,60.24,1095734,49.9304223912095,50.0049825042875,49.5327684547937,49.9055690201835,1322638.28378161,0.0,1.0
2018-01-05,59.74,60.5,59.62,60.39,842224,49.4913461697504,50.1209649024088,49.3919326856465,50.0298358753135,1016631.50538331,0.0,1.0
2018-01-08,60.34,60.38,59.17,59.6,1257251,49.9884135902702,50.0215514183048,49.0191321202566,49.3753637716291,1517602.17801283,0.0,1.0
2018-01-09,59.85,60.59,59.74,60.53,974911,49.5824751968457,50.1955250154867,49.4913461697504,50.1458182734348,1176795.2914483,0.0,1.0
2018-01-10,60.47,60.71,59.67,59.84,736760,50.0961115313828,50.2949384995907,49.4333549706898,49.574190739837,889328.050383519,0.0,1.0
2018-01-11,61.42,61.59,60.42,60.46,884290,50.8831349472057,51.023970716353,50.0546892463395,50.0878270743741,1067408.52064939,0.0,1.0
2018-01-12,61.96,61.98,61.37,61.47,1483148,51.3304956256735,51.3470645396908,50.8417126621624,50.924557232249,1790277.86425731,0.0,1.0
2018-01-16,61.45,62.64,61.36,62.15,1595077,50.9079883182317,51.8938387022626,50.8334282051538,51.4879003088381,1925385.08961072,0.0,1.0
2018-01-17,63.04,63.1,61.8,61.83,1093640,52.2252169826091,52.2749237246611,51.1979443135349,51.2227976845609,1320110.65885964,0.0,1.0
2018-01-18,63.24,63.34,62.87,62.94,763440,52.3909061227823,52.473750692869,52.0843812134618,52.1423724125224,921532.937163791,0.0,1.0
2018-01-19,63.87,63.91,63.05,63.5,1207725,52.9128269143281,52.9459647423627,52.2335014396177,52.6063020050075,1457820.34807731,0.0,1.0
2018-01-22,64.04,64.05,63.14,63.42,1021388,53.0536626834753,53.061947140484,52.3080615526957,52.5400263489383,1232896.7353346,0.0,1.0
2018-01-23,64.52,64.63,63.85,64.09,851104,53.4513166198911,53.5424456469864,52.8962580003107,53.0950849685186,1027350.37324721,0.0,1.0
2018-01-24,64.21,64.96,63.77,64.84,1376535,53.1944984526226,53.8158327282723,52.8299823442414,53.7164192441683,1661587.47466567,0.0,1.0
2018-01-25,63.75,64.53,63.53,64.44,1061695,52.8134134302241,53.4596010768998,52.6311553760335,53.3850409638218,1281550.49738304,0.0,1.0
2018-01-26,64.58,64.6,63.98,64.13,901584,53.5010233619431,53.5175922759604,53.0039559414234,53.1282227965533,1088283.75723027,0.0,1.0
2018-01-29,63.71,64.52,63.51,63.94,1025401,52.7802756021895,53.4513166198911,52.6145864620162,52.9708181133887,1237740.7462285,0.0,1.0
2018-01-30,63.07,63.55,62.82,63.44,1118777,52.2500703536351,52.6477242900509,52.0429589284185,52.5565952629556,1350453.02164059,0.0,1.0
2018-01-31,62.94,63.54,62.5,63.16,3245959,52.1423724125224,52.6394398330422,51.7778563041413,52.324630466713,3918131.2626837,0.0,1.0
2018-02-01,62.68,63.19,61.98,62.79,1297189,51.9269765302972,52.349483837739,51.3470645396908,52.0181055573925,1565810.52764665,0.0,1.0
2018-02-02,62.41,63.34,62.29,62.61,939955,51.7032961910633,52.473750692869,51.6038827069594,51.8689853312366,1134600.61295163,0.0,1.0
2018-02-05,60.79,62.79,60.78,62.12,1226095,50.36121415566,52.0181055573925,50.3529296986513,51.4630469378121,1479994.40243089,0.0,1.0
2018-02-06,62.31,62.55,59.17,60.0,1559081,51.6204516209767,51.8192785891846,49.0191321202566,49.7067420519756,1881935.04821107,0.0,1.0
2018-02-07,63.08,63.85,61.1,63.4,1626858,52.2583548106437,52.8962580003107,50.6180323229285,52.5234574349209,1963747.29001416,0.0,1.0
2018-02-08,61.13,63.38,61.1,63.1,887665,50.6428856939545,52.5068885209036,50.6180323229285,52.2749237246611,1071482.4146855,0.0,1.0
2018-02-09,61.22,62.15,59.61,61.75,1147572,50.7174458070325,51.4879003088381,49.3836482286378,51.1565220284916,1385210.88201682,0.0,1.0
2018-02-12,61.97,62.4,61.54,61.56,1124355,51.3387800826822,51.6950117340547,50.9825484313097,50.999117345327,1357186.11228753,0.0,1.0
2018-02-13,62.43,62.58,61.26,62.02,1067939,51.7198651050807,51.8441319602106,50.7505836350671,51.3802023677255,1289087.50311977,0.0,1.0
2018-02-14,64.0,64.2,61.69,62.19,1040632,53.0205248554407,53.1862139956139,51.1068152864396,51.5210381368727,1256125.77735857,0.0,1.0
2018-02-15,64.87,65.04,63.93,64.41,1277657,53.7412726151943,53.8821083843416,52.96253365638,53.3601875927958,1542233.84666493,0.0,1.0
2018-02-16,65.21,65.51,64.62,64.79,1094646,54.0229441534889,54.2714778637487,53.5341611899778,53.674996959125,1321324.98105233,0.0,1.0
2018-02-20,64.86,65.96,64.68,65.2,2599020,53.7329881581857,54.6442784291385,53.5838679320297,54.0146596964802,3137224.31932756,0.0,1.0
2018-02-21,61.87,63.19,60.06,60.86,3928739,51.2559355125955,52.349483837739,49.7564487940276,50.4192053547206,4742301.15008375,0.0,1.0
2018-02-22,60.39,62.62,59.76,62.22,1955103,50.0298358753135,51.8772697882452,49.5079150837677,51.5458915078987,2359965.17086836,0.0,1.0
2018-02-23,60.35,60.81,59.57,60.25,1637529,49.9966980472788,50.3777830696773,49.3505104006031,49.9138534771922,1976628.03764655,0.0,1.0
2018-02-26,60.65,60.92,60.05,60.51,1415189,50.2452317575387,50.4689120967726,49.7481643370189,50.1292493594174,1708245.9339462,0.0,1.0
2018-02-27,60.22,60.76,60.05,60.48,1357470,49.8890001061662,50.336360784634,49.7481643370189,50.1043959883914,1638574.49991058,0.0,1.0
2018-02-28,59.24,60.7,59.23,60.44,856214,49.0771233193173,50.286654042582,49.0688388623086,50.0712581603568,1033518.55058781,0.0,1.0
2018-03-01,58.86,59.8,58.27,59.15,1362992,48.7623139529881,49.5410529118024,48.273530989477,49.0025632062393,1645239.99409351,0.0,1.0
2018-03-02,59.42,59.52,57.84,58.66,936753,49.2262435454732,49.3090881155598,47.9172993381045,48.5966248128148,1130735.54370611,0.0,1.0
2018-03-05,59.6,59.89,58.86,59.01,938102,49.3753637716291,49.6156130248804,48.7623139529881,48.886580808118,1132363.89424084,0.0,1.0
2018-03-06,59.81,59.82,59.1,59.63,921268,49.5493373688111,49.5576218258197,48.961140921196,49.4002171426551,1112043.91432858,0.0,1.0
2018-03-07,59.99,60.06,59.27,59.37,897168,49.698457594967,49.7564487940276,49.1019766903433,49.1848212604299,1082953.29321147,0.0,1.0
2018-03-08,59.89,62.12,59.57,60.5,821500,49.6156130248804,51.4630469378121,49.3505104006031,50.1209649024088,991615.985382025,0.0,1.0
2018-03-09,60.99,61.02,59.94,60.04,946952,50.5269032958332,50.5517566668592,49.6570353099237,49.7398798800103,1143046.54971331,0.0,1.0
2018-03-12,61.01,61.39,60.65,61.06,688836,50.5434722098506,50.8582815761797,50.2452317575387,50.5848944948939,831479.962150472,0.0,1.0
2018-03-13,61.15,61.78,60.91,61.5,879354,50.6594546079718,51.1813753995176,50.4606276397639,50.949410603275,1061450.37517909,0.0,1.0
2018-03-14,60.26,61.15,59.97,61.04,882896,50.3446452416427,51.088202066486,50.1023626807386,50.9963017847638,1056781.96170886,0.51,1.0
2018-03-15,59.68,60.6,59.56,60.44,869874,49.8600801198346,50.628700657875,49.7598252670468,50.4950275208245,1041195.28478953,0.0,1.0
2018-03-16,60.11,60.28,59.51,59.72,2697830,50.2193266756578,50.361354383774,49.7180524117185,49.8934984040972,3229166.37945696,0.0,1.0
2018-03-19,59.84,60.0,59.36,59.78,874261,49.9937532568851,50.1274263939356,49.5927338457336,49.9436258304912,1046446.3024247,0.0,1.0
2018-03-20,59.99,60.14,59.7,59.95,929108,50.11907182287,50.2443903888548,49.8767892619659,50.0856535386073,1112095.3938849,0.0,1.0
2018-03-21,59.51,60.18,59.48,59.94,684603,49.7180524117185,50.2778086731174,49.6929886985215,50.0772989675417,819435.246429674,0.0,1.0
2018-03-22,58.34,59.44,58.33,59.13,875968,48.7405675970367,49.6595704142589,48.7322130259711,49.4005787112235,1048489.49529072,0.0,1.0
2018-03-23,57.68,58.69,57.66,58.64,698368,48.1891659067034,49.0329775843347,48.1724567645721,48.9912047290064,835911.256857769,0.0,1.0
2018-03-26,58.69,58.96,58.06,58.27,746047,49.0329775843347,49.2585510031074,48.5066396071984,48.6820855995771,892980.614010045,0.0,1.0
2018-03-27,58.14,59.34,57.81,58.71,732678,48.5734761757236,49.5760247036023,48.297775330557,49.049686726466,876978.59560008,0.0,1.0
2018-03-28,58.21,58.86,57.84,58.2,720334,48.6319581731832,49.1750052924508,48.3228390437539,48.6236036021175,862203.450469357,0.0,1.0
2018-03-29,58.93,59.27,58.2,58.61,736210,49.2334872899104,49.5175427061427,48.6236036021175,48.9661410158094,881206.221377924,0.0,1.0
2018-04-02,58.06,58.79,57.29,58.79,849729,48.5066396071984,49.1165232949912,47.8633376351428,49.1165232949912,1017082.7362916,0.0,1.0
2018-04-03,58.8,58.91,57.83,58.34,699590,49.1248778660569,49.2167781477791,48.3144844726883,48.7405675970367,837373.929196536,0.0,1.0
2018-04-04,59.33,59.4,57.87,58.13,1054574,49.5676701325367,49.6261521299962,48.3479027569509,48.5651216046579,1262271.86496163,0.0,1.0
2018-04-05,59.65,59.79,59.2,59.63,1183588,49.8350164066376,49.9519804015568,49.4590607086831,49.8183072645063,1416695.11300886,0.0,1.0
2018-04-06,58.42,59.65,57.88,59.3,748783,48.807404165562,49.8350164066376,48.3562573280166,49.5426064193397,896255.467953472,0.0,1.0
2018-04-09,58.51,59.17,58.38,58.69,671214,48.8825953051529,49.4339969954862,48.7739858812993,49.0329775843347,803409.289028893,0.0,1.0
2018-04-10,59.37,59.68,58.91,59.24,645830,49.6010884167993,49.8600801198346,49.2167781477791,49.4924789929458,773025.921887103,0.0,1.0
2018-04-11,59.29,59.46,59.02,59.14,678390,49.534251848274,49.6762795563902,49.3086784295013,49.4089332822892,811998.598933144,0.0,1.0
2018-04-12,59.3,59.66,59.24,59.45,595489,49.5426064193397,49.8433709777033,49.4924789929458,49.6679249853245,712770.285057414,0.0,1.0
2018-04-13,59.03,59.61,58.81,59.61,655057,49.317033000567,49.801598122375,49.1332324371226,49.801598122375,784070.175299383,0.0,1.0
2018-04-16,59.43,59.7,58.93,59.4,708713,49.6512158431932,49.8767892619659,49.2334872899104,49.6261521299962,848293.69985658,0.0,1.0
2018-04-17,59.92,60.11,59.65,59.94,918150,50.0605898254104,50.2193266756578,49.8350164066376,50.0772989675417,1098979.22081762,0.0,1.0
2018-04-18,59.98,60.38,59.78,59.96,733181,50.1107172518043,50.4449000944305,49.9436258304912,50.094008109673,877580.661219064,0.0,1.0
2018-04-19,59.23,59.86,58.77,59.86,578808,49.4841244218801,50.0104623990164,49.0998141528599,50.0104623990164,692803.969768562,0.0,1.0
2018-04-20,58.94,59.49,58.58,59.35,573829,49.2418418609761,49.7013432695872,48.9410773026125,49.584379274668,686844.358005287,0.0,1.0
2018-04-23,58.09,59.0,57.81,58.96,1066312,48.5317033203953,49.29196928737,48.297775330557,49.2585510031074,1276321.65867067,0.0,1.0
2018-04-24,57.66,58.68,57.4,58.25,900756,48.1724567645721,49.024623013269,47.9552379168651,48.6653764574458,1078159.48050623,0.0,1.0
2018-04-25,57.83,57.98,57.01,57.71,795790,48.3144844726883,48.4398030386731,47.6294096453045,48.2142296199004,952520.475014381,0.0,1.0
2018-04-26,58.96,58.98,58.16,58.3,973980,49.2585510031074,49.2752601452387,48.5901853178549,48.7071493127741,1165804.91367636,0.0,1.0
2018-04-27,59.26,59.54,58.46,58.64,1082880,49.5091881350771,49.7431161249154,48.8408224498246,48.9912047290064,1296152.71866142,0.0,1.0
2018-04-30,58.67,59.24,58.55,59.17,908607,49.0162684422034,49.4924789929458,48.9160135894155,49.4339969954862,1087556.73135047,0.0,1.0
2018-05-01,58.99,59.1,57.91,58.32,1238515,49.2836147163044,49.3755149980266,48.3813210412135,48.7238584549054,1482439.96043232,0.0,1.0
2018-05-02,61.95,62.46,60.33,60.95,2673048,51.7565677517385,52.182650876087,50.4031272391023,50.9211106451729,3199503.57593868,0.0,1.0
2018-05-03,60.35,62.0,60.03,62.0,1793977,50.4198363812336,51.7983406070668,50.1524901071326,51.7983406070668,2147299.94622309,0.0,1.0
2018-05-04,59.89,60.28,59.7,60.0,1528258,50.0355261122134,50.361354383774,49.8767892619659,50.1274263939356,1829247.71121091,0.0,1.0
2018-05-07,59.37,59.85,59.06,59.85,879855,49.6010884167993,50.0021078279508,49.342096713764,50.0021078279508,1053142.03815552,0.0,1.0
2018-05-08,59.58,59.98,59.17,59.84,765568,49.7765344091781,50.1107172518043,49.4339969954862,49.9937532568851,916346.265994558,0.0,1.0
2018-05-09,59.41,59.87,59.28,59.61,880740,49.6345067010619,50.0188169700821,49.5258972772084,49.801598122375,1054201.33849906,0.0,1.0
2018-05-10,59.19,59.55,59.08,59.52,857285,49.4507061376175,49.7514706959811,49.3588058558953,49.7264069827841,1026126.88702133,0.0,1.0
2018-05-11,59.29,59.58,59.0,59.11,709514,49.534251848274,49.7765344091781,49.29196928737,49.3838695690922,849252.456438702,0.0,1.0
2018-05-14,59.39,59.54,58.91,59.27,668185,49.6177975589306,49.7431161249154,49.2167781477791,49.5175427061427,799783.728870034,0.0,1.0
2018-05-15,59.23,59.4,58.71,59.26,799723,49.4841244218801,49.6261521299962,49.049686726466,49.5091881350771,957228.077558057,0.0,1.0
2018-05-16,59.69,60.0,59.02,59.12,746394,49.8684346909003,50.1274263939356,49.3086784295013,49.3922241401579,893395.955500677,0.0,1.0
2018-05-17,59.74,60.07,59.51,59.58,626310,49.9102075462286,50.1859083913952,49.7180524117185,49.7765344091781,749661.46685213,0.0,1.0
2018-05-18,59.76,59.89,59.27,59.69,538688,49.9269166883599,50.0355261122134,49.5175427061427,49.8684346909003,644782.354194633,0.0,1.0
2018-05-21,60.41,60.56,60.01,60.12,512731,50.4699638076275,50.5952823736123,50.1357809650013,50.2276812467235,613713.134966007,0.0,1.0
2018-05-22,60.47,60.79,60.31,60.31,518173,50.5200912340214,50.7874375081224,50.3864180969709,50.3864180969709,620226.934366639,0.0,1.0
2018-05-23,60.28,60.42,59.66,60.33,692361,50.361354383774,50.4783183786932,49.8433709777033,50.4031272391023,828721.180966627,0.0,1.0
2018-05-24,60.53,60.68,60.11,60.23,546179,50.5702186604154,50.6955372264002,50.2193266756578,50.3195815284457,653748.703204212,0.0,1.0
2018-05-25,60.56,60.85,60.51,60.53,463864,50.5952823736123,50.8375649345164,50.5535095182841,50.5702186604154,555221.801759348,0.0,1.0
2018-05-29,60.44,60.89,60.11,60.22,765922,50.4950275208245,50.870983218779,50.2193266756578,50.31122695738,916769.986131975,0.0,1.0
2018-05-30,60.9,61.1,60.44,60.58,711910,50.8793377898446,51.0464292111578,50.4950275208245,50.6119915157436,852120.347538281,0.0,1.0
2018-05-31,60.09,60.9,59.87,60.9,1187219,50.2026175335265,50.8793377898446,50.0188169700821,50.8793377898446,1421041.23679124,0.0,1.0
2018-06-01,61.39,61.67,60.3,60.49,974750,51.2887117720618,51.5226397619002,50.3780635259053,50.5368003761527,1166726.56482271,0.0,1.0
2018-06-04,61.01,61.51,60.85,61.42,571987,50.9712380715669,51.3889666248497,50.8375649345164,51.3137754852588,684639.576951269,0.0,1.0
2018-06-05,61.69,61.76,60.81,61.0,744369,51.5393489040315,51.5978309014911,50.8041466502537,50.9628835005012,890972.132680707,0.0,1.0
2018-06-06,61.89,61.94,61.34,61.8,662000,51.7064403253446,51.7482131806729,51.2469389167335,51.6312491857537,792380.595960643,0.0,1.0
2018-06-07,61.43,62.06,61.34,62.0,715892,51.3221300563244,51.8484680334607,51.2469389167335,51.7983406070668,856886.600609452,0.0,1.0
2018-06-08,61.85,61.89,61.08,61.43,640716,51.673022041082,51.7064403253446,51.0297200690264,51.3221300563244,766904.72193583,0.0,1.0
2018-06-11,62.26,62.49,61.61,61.81,566328,52.0155594547738,52.2077145892839,51.4725123355062,51.6396037568193,677866.039500302,0.0,1.0
2018-06-12,62.37,62.55,62.06,62.25,561784,52.1074597364961,52.2578420156779,51.8484680334607,52.0072048837082,672427.100787242,0.0,1.0
2018-06-13,62.24,62.78,62.14,62.57,734874,51.9988503126425,52.449997150188,51.915304601986,52.2745511578092,879607.096791514,0.0,1.0
2018-06-14,61.94,62.5,61.66,62.35,1039383,51.7482131806729,52.2160691603496,51.5142851908345,52.0907505943647,1244089.00448846,0.0,1.0
2018-06-15,61.24,61.43,60.65,61.2,1542193,51.6061854725567,51.7662961067792,51.1089998189184,51.5724779706151,1830088.74721469,0.53,1.0
2018-06-18,61.26,61.49,60.88,61.0,866338,51.6230392235275,51.8168573596916,51.3028179550825,51.4039404609072,1028065.50482623,0.0,1.0
2018-06-19,60.93,60.99,60.28,60.86,846007,51.3449523325095,51.3955135854218,50.7972054259588,51.2859642041117,1003939.1248468,0.0,1.0
2018-06-20,61.44,61.49,60.85,61.15,759346,51.7747229822646,51.8168573596916,51.2775373286263,51.5303435931881,901100.296683024,0.0,1.0
2018-06-21,60.12,61.35,60.02,61.35,735733,50.6623754181925,51.698881102896,50.5781066633386,51.698881102896,873079.234735537,0.0,1.0
2018-06-22,60.23,60.74,60.09,60.47,945959,50.7550710485318,51.184841698287,50.6370947917363,50.9573160601813,1122550.10963379,0.0,1.0
2018-06-25,59.71,60.2,59.39,60.17,590754,50.3168735232913,50.7297904220757,50.0472135077587,50.7045097956195,701035.634172937,0.0,1.0
2018-06-26,60.25,60.42,59.86,59.94,519184,50.7719247995026,50.9151816827543,50.4432766555722,50.5106916594554,616104.985649598,0.0,1.0
2018-06-27,59.98,60.78,59.97,60.41,698912,50.544399161397,51.2185492002286,50.5359722859116,50.9067548072689,829384.510559515,0.0,1.0
2018-06-28,60.96,61.0,59.92,59.94,908818,51.3702329589657,51.4039404609072,50.4938379084846,50.5106916594554,1078475.64803248,0.0,1.0
2018-06-29,61.0,61.42,60.45,61.0,1058307,51.4039404609072,51.7578692312938,50.9404623092105,51.4039404609072,1255871.17293266,0.0,1.0
2018-07-02,60.92,61.09,60.2,60.75,708738,51.3365254570241,51.4797823402758,50.7297904220757,51.1932685737724,841044.822874596,0.0,1.0
2018-07-03,60.62,61.07,60.56,61.0,357775,51.0837191924622,51.462928589305,51.0331579395499,51.4039404609072,424564.241657649,0.0,1.0
2018-07-05,60.58,60.78,60.085,60.78,704558,51.0500116905207,51.2185492002286,50.6328813539936,51.2185492002286,836084.502756843,0.0,1.0
2018-07-06,61.35,61.49,60.65,60.7,672391,51.698881102896,51.8168573596916,51.1089998189184,51.1511341963454,797912.584759774,0.0,1.0
2018-07-09,62.39,62.48,61.23,61.45,1149347,52.5752761533771,52.6511180327456,51.5977585970713,51.78314985775,1363906.47042553,0.0,1.0
2018-07-10,63.3,63.32,62.24,62.27,1264057,53.342121822548,53.3589755735188,52.4488730210962,52.4741536475524,1500030.47059477,0.0,1.0
2018-07-11,62.28,63.05,62.18,63.0,998246,52.4825805230377,53.1314499354131,52.3983117681838,53.0893155579862,1184598.01824549,0.0,1.0
2018-07-12,63.07,63.26,62.18,62.49,1066389,53.1483036863839,53.3084143206064,52.3983117681838,52.659544908231,1265461.91627995,0.0,1.0
2018-07-13,63.23,63.82,63.01,63.12,692898,53.2831336941502,53.7803193477885,53.0977424334716,53.1904380638109,822247.820323113,0.0,1.0
2018-07-16,63.44,63.49,62.84,63.29,740319,53.4600980793435,53.5022324567705,52.9544855502199,53.3336949470626,878521.346711617,0.0,1.0
2018-07-17,64.06,64.28,63.16,63.2,941525,53.982564359438,54.1679556201167,53.2241455657525,53.2578530676941,1117288.37293471,0.0,1.0
2018-07-18,64.05,64.15,63.67,64.07,1257414,53.9741374839526,54.0584062388065,53.6539162155076,53.9909912349234,1492147.35898179,0.0,1.0
2018-07-19,65.03,65.28,64.14,64.23,1084999,54.7999712815213,55.0106431686561,54.0499793633211,54.1258212426897,1287546.02091903,0.0,1.0
2018-07-20,64.55,65.13,64.53,64.85,912685,54.3954812582223,54.8842400363752,54.3786275072515,54.6482875227842,1083064.53748113,0.0,1.0
2018-07-23,63.87,64.56,63.82,64.54,1101604,53.8224537252155,54.4039081337077,53.7803193477885,54.3870543827369,1307250.83325283,0.0,1.0
2018-07-24,63.48,64.04,63.23,63.83,1183864,53.4938055812851,53.9657106084672,53.2831336941502,53.7887462232739,1404867.08513952,0.0,1.0
2018-07-25,63.41,63.5,62.91,63.36,1043051,53.4348174528873,53.5106593322559,53.0134736786176,53.3926830754604,1237767.19118231,0.0,1.0
2018-07-26,63.61,63.86,63.02,63.33,880593,53.6033549625952,53.8140268497301,53.106169308957,53.3674024490042,1044981.62044311,0.0,1.0
2018-07-27,62.93,63.9,62.77,63.75,888749,53.0303274295884,53.8477343516717,52.8954974218221,53.7213312193908,1054660.17807,0.0,1.0
2018-07-30,61.9,63.16,61.85,62.99,854245,52.1623592545928,53.2241455657525,52.1202248771658,53.0808886825008,1013714.99018891,0.0,1.0
2018-07-31,62.45,62.61,61.31,62.0,1922802,52.6258374062895,52.7606674140558,51.6651736009545,52.2466280094467,2281749.62752515,0.0,1.0
2018-08-01,64.5,64.85,62.38,64.0,2601960,54.3533468807954,54.6482875227842,52.5668492778917,53.9320031065256,3087692.47215019,0.0,1.0
2018-08-02,64.53,64.85,63.89,64.4,1568115,54.3786275072515,54.6482875227842,53.8393074761863,54.2690781259414,1860849.85202148,0.0,1.0
2018-08-03,64.91,65.28,64.44,64.57,1555242,54.6988487756965,55.0106431686561,54.302785627883,54.4123350091931,1845573.72741003,0.0,1.0
2018-08-06,64.55,65.33,64.49,64.91,1326267,54.3954812582223,55.0527775460831,54.34492000531,54.6988487756965,1573853.79942859,0.0,1.0
2018-08-07,64.84,65.01,64.22,64.47,1214275,54.6398606472988,54.7831175305505,54.1173943672043,54.3280662543392,1440955.19401535,0.0,1.0
2018-08-08,64.43,64.83,63.96,64.83,965159,54.2943587523976,54.6314337718134,53.898295604584,54.6314337718134,1145334.35515074,0.0,1.0
2018-08-09,64.67,65.02,64.28,64.58,1002059,54.4966037640471,54.7915444060359,54.1679556201167,54.4207618846785,1189122.82700362,0.0,1.0
2018-08-10,63.83,64.51,63.49,64.36,890094,53.7887462232739,54.3617737562808,53.5022324567705,54.2353706239998,1056256.26193564,0.0,1.0
2018-08-13,63.54,64.03,63.4,63.81,996349,53.5443668341975,53.9572837329818,53.4263905774019,53.7718924723031,1182346.88732124,0.0,1.0
2018-08-14,64.18,64.42,63.49,63.64,1041978,54.0836868652627,54.2859318769122,53.5022324567705,53.6286355890514,1236493.88412816,0.0,1.0
2018-08-15,63.64,63.92,63.4,63.77,1094203,53.6286355890514,53.8645881026425,53.4263905774019,53.7381849703616,1298468.21861372,0.0,1.0
2018-08-16,64.46,64.9,63.77,63.96,1179883,54.3196393788538,54.6904219002111,53.7381849703616,53.898295604584,1400142.91423311,0.0,1.0
2018-08-17,65.35,65.53,64.39,64.42,2796942,55.0696312970539,55.221315055791,54.260651250456,54.2859318769122,3319073.60545155,0.0,1.0
2018-08-20,64.7,65.79,64.64,65.32,1419901,54.5218843905032,55.4404138184113,54.4713231375909,55.0443506705977,1684967.34342516,0.0,1.0
2018-08-21,64.94,65.03,64.6,64.85,1070207,54.7241294021527,54.7999712815213,54.4376156356493,54.6482875227842,1269992.65843535,0.0,1.0
2018-08-22,64.97,65.5,64.89,64.96,1291023,54.7494100286089,55.1960344293348,54.6819950247257,54.7409831531235,1532030.46875154,0.0,1.0
2018-08-23,65.0,65.06,64.53,64.86,996252,54.7746906550651,54.8252519079775,54.3786275072515,54.6567143982696,1182231.7794142,0.0,1.0
2018-08-24,64.74,65.09,64.55,65.0,814480,54.5555918924448,54.8505325344336,54.3954812582223,54.7746906550651,966526.681700291,0.0,1.0
2018-08-27,65.72,65.8,65.01,65.13,802196,55.3814256900135,55.4488406938967,54.7831175305505,54.8842400363752,951949.511287259,0.0,1.0
2018-08-28,66.38,66.49,65.65,65.8,963963,55.9375994720495,56.0302951023889,55.3224375616157,55.4488406938967,1143915.08652374,0.0,1.0
2018-08-29,68.11,68.67,66.47,66.53,1765154,57.3954489310228,57.8673539582049,56.0134413514181,56.0640026043305,2094671.98495972,0.0,1.0
2018-08-30,67.72,68.43,67.59,68.09,792335,57.0668007870924,57.6651089465554,56.9572514057823,57.378595180052,940247.665191288,0.0,1.0
2018-08-31,68.14,68.29,67.62,67.79,842864,57.420729557479,57.5471326897599,56.9825320322385,57.1257889154902,1000209.39132285,0.0,1.0
2018-09-04,67.99,68.32,67.38,68.15,964442,57.2943264251981,57.5724133162161,56.780287020589,57.4291564329644,1144483.50598221,0.0,1.0
2018-09-05,68.72,68.89,67.98,68.19,1185593,57.9094883356319,58.0527452188836,57.2858995497127,57.462863934906,1406918.8539155,0.0,1.0
2018-09-06,69.03,69.11,68.33,68.75,969344,58.1707214756791,58.2381364795623,57.5808401917015,57.9347689620881,1150300.60866576,0.0,1.0
2018-09-07,67.92,68.99,67.83,68.99,1223294,57.2353382968003,58.1370139737375,57.1594964174318,58.1370139737375,1451657.85601105,0.0,1.0
2018-09-10,68.03,68.47,67.57,68.3,1084596,57.3280339271397,57.698816448497,56.9403976548115,57.5555595652453,1287067.78909907,0.0,1.0
2018-09-11,68.4,68.46,67.84,67.84,798029,57.6398283200993,57.6903895730116,57.1679232929172,57.1679232929172,947004.618002408,0.0,1.0
2018-09-12,68.45,68.92,68.16,68.42,1031028,57.6819626975262,58.0780258453398,57.4375833084498,57.6566820710701,1223499.74410678,0.0,1.0
2018-09-13,68.61,69.15,68.11,68.27,985719,58.2634171060185,58.7219835720912,57.8388185263215,57.9746900718245,1160765.77635221,0.53,1.0
2018-09-14,68.72,68.83,68.21,68.74,903568,58.3568287935518,58.4502404810851,57.9237382422609,58.3738127367397,1064026.16872254,0.0,1.0
2018-09-17,68.34,68.83,68.28,68.68,850249,58.0341338729821,58.4502404810851,57.9831820434185,58.322860907176,1001238.62944479,0.0,1.0
2018-09-18,68.98,69.21,68.0,68.2,837010,58.5776200549942,58.7729354016548,57.7454068387881,57.9152462706669,985648.610267796,0.0,1.0
2018-09-19,69.19,69.51,68.97,68.97,845730,58.7559514584669,59.027694549473,58.5691280834003,58.5691280834003,995917.132605086,0.0,1.0
2018-09-20,69.71,70.1,69.51,69.62,863876,59.1975339813518,59.5287208735154,59.027694549473,59.1211062370063,1017285.55076248,0.0,1.0
2018-09-21,70.04,70.75,69.89,70.41,3604062,59.4777690439518,60.0806990271215,59.3503894700427,59.7919719929276,4244081.55412596,0.0,1.0
2018-09-24,69.68,70.31,69.49,70.23,883286,59.17205806657,59.7070522769882,59.0107106062851,59.6391165042366,1040142.43362564,0.0,1.0
2018-09-25,69.62,69.99,69.22,69.78,677701,59.1211062370063,59.4353091859821,58.7814273732488,59.2569777825094,798049.066112825,0.0,1.0
2018-09-26,69.57,70.42,69.47,69.75,905846,59.0786463790366,59.8004639645215,58.9937266630972,59.2315018677276,1066708.70242487,0.0,1.0
2018-09-27,69.59,69.97,69.51,69.73,835805,59.0956303222245,59.4183252427942,59.027694549473,59.2145179245397,984229.622949398,0.0,1.0
2018-09-28,70.05,70.12,69.2,69.31,1130797,59.4862610155457,59.5457048167033,58.7644434300609,58.8578551175942,1331607.13915604,0.0,1.0
2018-10-01,69.85,70.77,69.72,70.34,943962,59.3164215836669,60.0976829703094,59.2060259529457,59.73252819177,1111593.44983406,0.0,1.0
2018-10-02,69.46,69.77,69.27,69.77,870999,58.9852346915033,59.2484858109154,58.8238872312185,59.2484858109154,1025673.47330933,0.0,1.0
2018-10-03,69.4,69.96,69.26,69.71,903141,58.9342828619397,59.4098332712003,58.8153952596245,59.1975339813518,1063523.3408512,0.0,1.0
2018-10-04,69.14,69.47,68.33,69.47,864513,58.7134916004972,58.9937266630972,58.0256419013881,58.9937266630972,1018035.67102955,0.0,1.0
2018-10-05,68.6,69.97,68.17,69.48,593403,58.2549251344245,59.4183252427942,57.8897703558851,59.0022186346912,698781.188132449,0.0,1.0
2018-10-08,67.85,68.96,67.27,68.4,843711,57.6180272648791,58.5606361118063,57.1254929124306,58.0850857025457,993539.592857494,0.0,1.0
2018-10-09,67.23,68.22,66.85,67.89,960727,57.0915250260548,57.9322302138548,56.7688301054851,57.6519951512548,1131335.62609377,0.0,1.0
2018-10-10,64.6,68.41,64.53,68.41,1805300,54.8581364968487,58.0935776741397,54.7986926956912,58.0935776741397,2125890.29535663,0.0,1.0
2018-10-11,62.97,64.75,62.64,64.57,1709519,53.4739451270366,54.9855160707578,53.1937100644366,54.8326605820669,2013100.23366076,0.0,1.0
2018-10-12,62.59,63.9,61.91,63.9,1554329,53.1512502064669,54.263698485273,52.573796138079,54.263698485273,1830351.15321075,0.0,1.0
2018-10-15,62.18,62.86,62.14,62.59,1062378,52.8030793711154,53.3805334395033,52.7691114847396,53.1512502064669,1251038.09904192,0.0,1.0
2018-10-16,63.13,63.21,62.13,62.99,954211,53.6098166725397,53.6777524452912,52.7606195131457,53.4909290702245,1123662.49632889,0.0,1.0
2018-10-17,63.05,63.08,62.38,63.0,1134645,53.5418808997881,53.5673568145699,52.9729188029942,53.4994210418184,1336138.47791222,0.0,1.0
2018-10-18,62.29,63.15,61.91,62.8,1039137,52.8964910586487,53.6268006157275,52.573796138079,53.3295816099396,1223669.8963308,0.0,1.0
2018-10-19,61.97,62.69,61.74,62.34,979404,52.6247479676427,53.2361699224063,52.4294326209821,52.9389509166184,1153329.34073753,0.0,1.0
2018-10-22,62.61,62.89,61.91,62.16,1142504,53.1682341496548,53.4060093542851,52.573796138079,52.7860954279275,1345393.10142698,0.0,1.0
2018-10-23,62.56,62.84,61.66,61.96,1386381,53.1257742916851,53.3635494963154,52.3614968482305,52.6162559960487,1632578.47092828,0.0,1.0
2018-10-24,61.49,63.15,61.38,62.66,1279052,52.2171333311336,53.6268006157275,52.1237216436002,53.2106940076245,1506189.68263252,0.0,1.0
2018-10-25,62.15,62.64,61.29,61.64,1216012,52.7776034563336,53.1937100644366,52.0472938992548,52.3445129050427,1431954.8605978,0.0,1.0
2018-10-26,61.56,61.94,60.55,61.65,1152006,52.2765771322912,52.5992720528609,51.4188880013033,52.3530048766366,1356582.49354268,0.0,1.0
2018-10-29,61.77,62.69,60.95,62.09,980424,52.4549085357639,53.2361699224063,51.7585668650608,52.72665162677,1154530.47523111,0.0,1.0
2018-10-30,63.05,63.18,61.58,61.76,1757964,53.5418808997881,53.6522765305093,52.293561075479,52.4464165641699,2070148.23419173,0.0,1.0
2018-10-31,66.16,66.66,63.07,63.73,3126309,56.1828840655033,56.6074826452003,53.558864842976,54.119334968176,3681487.82107466,0.0,1.0
2018-11-01,67.42,67.95,66.52,66.68,1878311,57.2528724863397,57.7029469808185,56.4885950428851,56.6244665883882,2211866.79585753,0.0,1.0
2018-11-02,66.15,67.94,65.83,67.94,1339258,56.1743920939094,57.6944550092245,55.9026490029033,57.6944550092245,1577087.23490762,0.0,1.0
2018-11-05,64.85,66.25,64.5,66.08,1434139,55.0704357866972,56.2593118098487,54.7732167809094,56.1149482927518,1688817.47205033,0.0,1.0
2018-11-06,64.56,65.23,64.23,64.77,1256539,54.824168610473,55.3931307072669,54.543933547873,55.0025000139457,1479678.76022662,0.0,1.0
2018-11-07,65.74,65.79,64.65,64.87,1107062,55.8262212585578,55.8686811165275,54.9005963548184,55.0874197298851,1303657.21052351,0.0,1.0
2018-11-08,66.58,66.74,65.57,65.61,1032205,56.5395468724488,56.6754184179518,55.6818577414609,55.7158256278366,1215506.89210579,0.0,1.0
2018-11-09,66.11,66.71,65.62,66.45,970436,56.1404242075336,56.64994250317,55.7243175994306,56.4291512417275,1142768.7778567,0.0,1.0
2018-11-12,65.65,66.13,65.48,66.01,730299,55.7497935142124,56.1574081507215,55.6054299971154,56.0555044915942,859987.568165208,0.0,1.0
2018-11-13,64.98,66.06,64.03,65.3,942187,55.1808314174184,56.0979643495639,54.3740941159942,55.4525745084245,1109503.24029866,0.0,1.0
2018-11-14,64.21,66.0,64.07,65.68,886469,54.5269496046851,56.0470125200003,54.4080620023699,55.7752694289942,1043890.67979532,0.0,1.0
2018-11-15,65.22,65.4,63.0,63.77,958581,55.384638735673,55.5374942243639,53.4994210418184,54.1533028545518,1128808.5333259,0.0,1.0
2018-11-16,65.48,65.9,63.05,64.89,815929,55.6054299971154,55.9620928040609,53.5418808997881,55.104403673073,960823.986484262,0.0,1.0
2018-11-19,64.84,65.71,64.18,65.24,841317,55.0619438151033,55.800745343776,54.5014736899033,55.4016226788609,990720.459546088,0.0,1.0
2018-11-20,64.38,64.82,63.71,64.21,981739,54.6713131217821,55.0449598719154,54.1023510249881,54.5269496046851,1156078.99666156,0.0,1.0
2018-11-21,65.12,65.4,64.31,64.82,1181788,55.2997190197336,55.5374942243639,54.6118693206245,55.0449598719154,1391653.26558961,0.0,1.0
2018-11-23,64.99,65.57,64.71,64.78,476779,55.1893233890124,55.6818577414609,54.9515481843821,55.0109919855397,561446.767368214,0.0,1.0
2018-11-26,65.87,65.91,65.26,65.42,805479,55.9366168892791,55.9705847756548,55.4186066220487,55.5544781675518,948518.245839229,0.0,1.0
2018-11-27,65.36,65.74,65.22,65.7,948976,55.5035263379881,55.8262212585578,55.384638735673,55.7922533721821,1117497.85017801,0.0,1.0
2018-11-28,66.38,66.46,65.23,65.5,732766,56.36970744057,56.4376432133215,55.3931307072669,55.6224139403033,862892.665023705,0.0,1.0
2018-11-29,65.98,66.62,65.77,66.3,703260,56.0300285768124,56.5735147588245,55.8516971733397,56.3017716678184,828146.905839751,0.0,1.0
2018-11-30,66.66,66.72,65.82,65.87,1792333,56.6074826452003,56.6584344747639,55.8941570313093,55.9366168892791,2110620.57871126,0.0,1.0
2018-12-03,68.57,68.6,66.8,67.31,1179865,58.2294492196427,58.2549251344245,56.7263702475154,57.1594607988063,1389388.77379435,0.0,1.0
2018-12-04,66.4,68.71,66.18,68.71,1368250,56.3866913837578,58.3483368219578,56.1998680086912,58.3483368219578,1611227.71651344,0.0,1.0
2018-12-06,65.03,66.1,63.72,66.1,1759824,55.2232912753881,56.1319322359397,54.1108429965821,56.1319322359397,2072338.53826826,0.0,1.0
2018-12-07,64.68,65.4,64.47,65.04,982546,54.9260722696003,55.5374942243639,54.7477408661275,55.2317832469821,1157029.3060109,0.0,1.0
2018-12-10,64.93,65.08,63.45,64.74,849644,55.1383715594487,55.2657511333578,53.8815597635457,54.9770240991639,1000526.1918285,0.0,1.0
2018-12-11,65.39,66.27,65.14,65.75,866391,55.52900225277,56.2762957530366,55.3167029629215,55.8347132301518,1020247.17159714,0.0,1.0
2018-12-12,66.27,66.74,65.72,66.09,871549,56.2762957530366,56.6754184179518,55.80923731537,56.1234402643457,1026321.14386959,0.0,1.0
2018-12-13,66.1,66.57,65.66,65.79,694255,56.5820067304185,56.9843296224502,56.2053640229845,56.3166448229082,811039.730680485,0.53,1.0
2018-12-14,65.14,66.03,64.83,65.82,652064,55.7602408232898,56.5220862996903,55.4948789157796,56.3423250075059,761751.533581235,0.0,1.0
2018-12-17,63.11,64.9,62.91,64.23,1135152,54.0225483321741,55.5547993465077,53.8513471015223,54.9812752238242,1326102.61699435,0.0,1.0
2018-12-18,63.56,64.21,63.23,63.4,1067255,54.4077511011407,54.964155100759,54.1252690705652,54.2707901166192,1246784.26193171,0.0,1.0
2018-12-19,62.18,64.26,62.07,63.45,1562251,53.2264626096433,55.0069554084219,53.1323019327848,54.3135904242822,1825046.46029963,0.0,1.0
2018-12-20,62.12,62.62,61.12,61.99,1112749,53.1751022404477,53.6031053170772,52.3190960871887,53.0638214405241,1299931.07615355,0.0,1.0
2018-12-21,61.33,63.4,61.21,62.37,1487376,52.4988573793731,54.2707901166192,52.3961366409821,53.3891037787625,1737576.29467648,0.0,1.0
2018-12-24,60.55,61.56,60.29,61.17,587340,51.8311725798311,52.6957387946227,51.6086109799838,52.3618963948517,686139.927573984,0.0,1.0
2018-12-26,62.2,62.25,59.98,61.11,899133,53.2435827327084,53.2863830403714,51.3432490724735,52.3105360256562,1050381.46814346,0.0,1.0
2018-12-27,62.96,62.97,61.01,61.57,693991,53.8941474091853,53.9027074707179,52.2249354103303,52.7042988561553,810731.321682495,0.0,1.0
2018-12-28,62.82,63.49,62.53,63.0,559403,53.774306547729,54.3478306704125,53.5260647632839,53.9283876553156,653503.479934398,0.0,1.0
2018-12-31,63.32,63.65,62.67,63.04,688115,54.2023096243585,54.484791654934,53.6459056247402,53.962627901446,803866.885045412,0.0,1.0
2019-01-02,62.52,63.07,61.5798,62.2,844050,53.5175047017513,53.9883080860438,52.7126877164572,53.2435827327084,986032.631642356,0.0,1.0
2019-01-03,61.39,62.4,61.18,62.31,855576,52.5502177485687,53.4147839633602,52.3704564563843,53.3377434095669,999497.488122789,0.0,1.0
2019-01-04,63.72,64.04,61.5,62.01,903314,54.5447120856621,54.818634054705,52.6443784254272,53.0809415635892,1055265.77882754,0.0,1.0
2019-01-07,64.18,64.58,63.52,63.71,877157,54.9384749161612,55.2808773774648,54.3735108550103,54.5361520241295,1024708.75549258,0.0,1.0
2019-01-08,64.78,64.99,63.99,64.75,802437,55.4520786081166,55.631839900301,54.775833747042,55.4263984235188,937419.663334159,0.0,1.0
2019-01-09,65.68,66.04,64.5,64.81,956515,56.2224841460497,56.5306463612229,55.2123968852041,55.4777587927144,1117416.03300206,0.0,1.0
2019-01-10,66.05,66.06,65.0,65.21,546504,56.5392064227555,56.5477664842881,55.6403999618336,55.820161254018,638434.663021236,0.0,1.0
2019-01-11,66.57,66.6,65.34,65.64,627950,56.9843296224502,57.0100098070479,55.9314420539416,56.1882438999193,733581.175332998,0.0,1.0
2019-01-14,65.76,66.63,65.01,66.42,790659,56.2909646383104,57.0356899916457,55.6489600233662,56.8559286994613,923660.416446554,0.0,1.0
2019-01-15,66.26,66.35,65.84,65.87,567157,56.7189677149399,56.7960082687332,56.3594451305711,56.3851253151689,662561.826034457,0.0,1.0
2019-01-16,66.68,66.95,66.09,66.23,795842,57.0784902993087,57.3096119606886,56.5734466688859,56.6932875303421,929715.279463913,0.0,1.0
2019-01-17,67.04,67.35,66.46,66.92,835680,57.3866525144819,57.6520144219922,56.8901689455917,57.2839317760908,976254.664546986,0.0,1.0
2019-01-18,67.9,68.46,66.98,67.45,996205,58.1228178062846,58.6021812521096,57.3352921452864,57.7376150373181,1163782.52213171,0.0,1.0
2019-01-22,67.39,68.18,66.9,67.77,648878,57.6862546681225,58.3624995291971,57.2668116530256,58.0115370063609,758029.597719127,0.0,1.0
2019-01-23,67.64,67.81,66.63,67.54,961569,57.9002562064373,58.0457772524913,57.0356899916457,57.8146555911114,1123320.19616813,0.0,1.0
2019-01-24,68.02,68.16,67.32,67.63,649352,58.2255385446757,58.3453794061319,57.6263342373944,57.8916961449047,758583.332056427,0.0,1.0
2019-01-25,68.58,68.81,68.16,68.4,759885,58.7049019905007,58.9017834057503,58.3453794061319,58.5508208829141,887709.740294475,0.0,1.0
2019-01-28,67.63,68.09,67.05,68.06,1215505,57.8916961449047,58.2854589754038,57.3952125760145,58.2597787908061,1419972.2693258,0.0,1.0
2019-01-29,68.68,68.87,67.51,67.79,944845,58.7905026058266,58.9531437749458,57.7889754065136,58.0286571294261,1103782.95343181,0.0,1.0
2019-01-30,69.1,69.35,68.22,68.85,785550,59.1500251901954,59.3640267285101,58.3967397753275,58.9360236518806,917692.001405903,0.0,1.0
2019-01-31,69.18,69.55,68.01,69.14,2594302,59.2185056824561,59.5352279591619,58.2169784831431,59.1842654363258,3030704.84963572,0.0,1.0
2019-02-01,69.34,69.58,68.87,69.54,825650,59.3554666669775,59.5609081437597,58.9531437749458,59.5266678976293,964537.459055165,0.0,1.0
2019-02-04,69.57,69.57,68.91,69.23,676693,59.5523480822271,59.5523480822271,58.9873840210762,59.2613059901191,790523.523018732,0.0,1.0
2019-02-05,69.64,70.0,69.44,69.7,828247,59.6122685129552,59.9204307281285,59.4410672823034,59.6636288821508,967571.315751303,0.0,1.0
2019-02-06,69.77,70.16,69.29,69.6,756825,59.7235493128789,60.0573917126499,59.3126663593146,59.5780282668249,884134.999635953,0.0,1.0
2019-02-07,69.58,69.59,69.04,69.05,794306,59.5609081437597,59.5694682052923,59.0986648209999,59.1072248825324,927920.899839243,0.0,1.0
2019-02-08,70.26,70.46,69.44,69.44,867264,60.1429923279758,60.3141935586276,59.4410672823034,59.4410672823034,1013151.59557926,0.0,1.0
2019-02-11,70.55,70.77,70.06,70.11,710684,60.3912341124209,60.5795554661379,59.971791097324,60.014591404987,830232.349725865,0.0,1.0
2019-02-12,71.55,71.76,70.57,70.67,893928,61.2472402656799,61.4270015578643,60.4083542354861,60.493954850812,1044300.90437627,0.0,1.0
2019-02-13,71.4,71.8,71.02,71.76,629934,61.118839342691,61.4612418039946,60.7935570044526,61.4270015578643,735898.915681531,0.0,1.0
2019-02-14,71.39,71.68,71.09,71.24,443921,61.1102792811585,61.3585210656036,60.8534774351808,60.9818783581696,518595.571199936,0.0,1.0
2019-02-15,71.62,71.89,71.07,71.52,1447095,61.307160696408,61.5382823577879,60.8363573121156,61.2215600810821,1690519.38994905,0.0,1.0
2019-02-19,70.97,71.83,70.86,71.83,1293983,60.7507566967897,61.4869219885924,60.6565960199312,61.4869219885924,1511651.51684198,0.0,1.0
2019-02-20,83.06,83.3,75.5,75.84,8418735,71.0998710896907,71.3053125664729,64.6284645710529,64.9195066631609,9834900.0973279,0.0,1.0
2019-02-21,82.42,83.25,81.11,82.29,3144160,70.552027151605,71.2625122588099,69.4306590908357,70.4407463516813,3673057.70879051,0.0,1.0
2019-02-22,83.07,83.6913,81.94,82.58,1304310,71.1084311512233,71.6402677742431,70.1411441980407,70.6889881361264,1523715.68245654,0.0,1.0
2019-02-25,83.55,84.83,82.9,83.0,1751357,71.5193141047876,72.6150019809591,70.9629101051693,71.0485107204952,2045963.0965645,0.0,1.0
2019-02-26,83.65,84.2,82.88,82.93,1058370,71.6049147201135,72.075718104406,70.9457899821041,70.9885902897671,1236404.66364708,0.0,1.0
2019-02-27,84.17,84.38,83.28,83.3,1049224,72.0500379198082,72.2297992119926,71.2881924434077,71.3053125664729,1225720.16101217,0.0,1.0
2019-02-28,83.97,84.81,83.8,84.08,1424721,71.8788366891564,72.5978818578939,71.7333156431024,71.9729973660149,1664381.72736938,0.0,1.0
2019-03-01,84.69,85.5,84.03,84.04,1031064,72.4951611195029,73.1885261036426,71.9301970583519,71.9387571198845,1204505.36024133,0.0,1.0
2019-03-04,84.74,84.9,83.91,84.88,1174108,72.5379614271658,72.6749224116872,71.8274763199609,72.6578022886221,1371611.63565232,0.0,1.0
2019-03-05,83.97,84.83,83.85,84.42,1141974,71.8788366891564,72.6150019809591,71.7761159507653,72.2640394581229,1334072.18587423,0.0,1.0
2019-03-06,83.49,84.29,83.33,84.09,904300,71.4679537355921,72.1527586581993,71.3309927510707,71.9815574275475,1056417.63970639,0.0,1.0
2019-03-07,83.01,83.66,82.51,83.53,1579611,71.0570707820278,71.6134747816461,70.6290677053983,71.5021939817224,1845326.68834928,0.0,1.0
2019-03-08,82.68,83.45,82.29,82.51,1106979,70.7745887514523,71.4337134894617,70.4407463516813,70.6290677053983,1293190.47040202,0.0,1.0
2019-03-11,83.86,83.88,82.6,82.76,1162132,71.7846760122979,71.8017961353631,70.7061082591916,70.843069243713,1357621.08201622,0.0,1.0
2019-03-12,84.53,84.55,83.36,83.79,1314078,72.3582001349814,72.3753202580466,71.3566729356684,71.7247555815698,1535126.81538217,0.0,1.0
2019-03-13,83.94,84.86,83.68,84.71,1452751,71.8531565045586,72.6406821655569,71.6305949047113,72.512281242568,1697126.81908781,0.0,1.0
2019-03-14,83.04,84.17,82.46,83.56,1313188,71.5364342278528,72.5098948573985,71.0367818693249,71.9843984113605,1524357.94007667,0.53,1.0
2019-03-15,83.25,83.87,82.79,83.1,2808564,71.7173428404232,72.2514539822979,71.3210668319356,71.5881224028729,3260201.00215163,0.0,1.0
2019-03-18,83.95,84.09,83.06,83.31,1505093,72.3203715489914,72.440977290705,71.5536636195262,71.7690310154434,1747122.62456238,0.0,1.0
2019-03-19,83.68,84.49,83.47,84.24,1252553,72.0877747614008,72.7855651241725,71.9068661488304,72.5701977282553,1453972.40221267,0.0,1.0
2019-03-20,84.22,84.96,83.59,83.85,835024,72.5529683365819,73.1904558284968,72.0102424988706,72.2342245906245,969301.778994769,0.0,1.0
2019-03-21,84.59,84.73,83.63,83.72,672998,72.8717120825394,72.992317824253,72.0447012822173,72.1222335447475,781220.849532374,0.0,1.0
2019-03-22,83.58,84.57,83.33,84.22,976119,72.0016278030339,72.854482690866,71.7862604071167,72.5529683365819,1133085.85526954,0.0,1.0
2019-03-25,84.14,84.3,83.22,83.48,879062,72.4840507698884,72.6218859032754,71.6914987529132,71.915480844667,1020421.40159648,0.0,1.0
2019-03-26,85.22,85.3,84.4,84.45,1599359,73.4144379202507,73.4833554869442,72.7080328616423,72.7511063408257,1856547.265649,0.0,1.0
2019-03-27,85.89,86.7,85.04,85.3,1805763,73.9916225413087,74.6894129040804,73.2593733951903,73.4833554869442,2096142.4921235,0.0,1.0
2019-03-28,85.61,86.43,85.21,85.9,779863,73.7504110578815,74.4568161164899,73.405823224414,74.0002372371454,905270.499137986,0.0,1.0
2019-03-29,86.35,86.45,85.29,85.88,1320650,74.3878985497963,74.4740455081632,73.4747407911075,73.983007845472,1533019.88257756,0.0,1.0
2019-04-01,87.88,88.03,86.66,86.7,1190815,75.7059470128095,75.8351674503598,74.6549541207337,74.6894129040804,1382306.4941291,0.0,1.0
2019-04-02,88.25,88.39,87.26,87.71,1081307,76.024690758767,76.1452965004806,75.1718358709349,75.5594971835858,1255188.83138628,0.0,1.0
2019-04-03,88.56,89.1,88.18,88.7,1306442,76.2917463297043,76.7569399048854,75.9643878879102,76.4123520714179,1516527.13545178,0.0,1.0
2019-04-04,88.2,88.45,87.53,88.41,862081,75.9816172795835,76.1969846755007,75.4044326585255,76.162525892154,1000709.73641188,0.0,1.0
2019-04-05,88.17,88.52,88.01,88.52,660570,75.9557731920735,76.2572875463575,75.8179380586865,76.2572875463575,766794.339025674,0.0,1.0
2019-04-08,89.1,89.19,87.8,88.17,903814,76.7569399048854,76.8344721674156,75.637029446116,75.9557731920735,1049153.69867259,0.0,1.0
2019-04-09,88.23,89.33,88.04,88.76,807876,76.0074613670936,76.9550779091292,75.8437821461965,76.464040246438,937788.18813253,0.0,1.0
2019-04-10,88.8,89.08,88.05,88.48,856860,76.4984990297848,76.739710513212,75.8523968420332,76.2228287630108,994649.16259827,0.0,1.0
2019-04-11,89.01,89.16,88.21,89.16,952831,76.6794076423552,76.8086280799055,75.9902319754202,76.8086280799055,1106052.97977228,0.0,1.0
2019-04-12,88.95,89.72,88.86,89.31,674526,76.6277194673351,77.29105104676,76.5501872048049,76.9378485174558,782994.562764933,0.0,1.0
2019-04-15,88.66,89.09,88.13,89.07,851742,76.3778932880711,76.7483252090487,75.9213144087267,76.7310958173753,988708.151914871,0.0,1.0
2019-04-16,87.77,88.98,87.48,88.98,946547,75.611185358606,76.6535635548452,75.361359179342,76.6535635548452,1098758.46802267,0.0,1.0
2019-04-17,86.19,88.38,85.82,88.13,1233634,74.2500634164093,76.1366818046439,73.9313196704519,75.9213144087267,1432011.09288887,0.0,1.0
2019-04-18,86.53,87.04,85.47,85.92,1682553,74.5429630748567,74.9823125625278,73.6298053161678,74.0174666288188,1953119.45064212,0.0,1.0
2019-04-22,86.07,86.61,85.84,86.45,548442,74.1466870663691,74.6118806415502,73.9485490621253,74.4740455081632,636635.361708704,0.0,1.0
2019-04-23,86.94,87.05,85.95,86.14,919624,74.8961656041609,74.9909272583645,74.0433107163288,74.2069899372259,1067506.05875554,0.0,1.0
2019-04-24,86.62,87.54,86.51,87.14,720969,74.6204953373869,75.4130473543622,74.5257336831833,75.0684595208947,836905.926416582,0.0,1.0
2019-04-25,85.71,86.5,85.26,86.5,803806,73.8365580162483,74.5171189873467,73.4488967035974,74.5171189873467,933063.703278792,0.0,1.0
2019-04-26,85.8,86.05,85.16,85.39,830435,73.9140902787785,74.1294576746957,73.3627497452305,73.5608877494743,963974.835261647,0.0,1.0
2019-04-29,85.46,86.07,84.92,85.88,770726,73.6211906203312,74.1466870663691,73.15599704515,73.983007845472,894664.204762404,0.0,1.0
2019-04-30,85.74,86.47,85.09,85.09,1498230,73.8624021037584,74.4912748998366,73.3024468743737,73.3024468743737,1739156.00550802,0.0,1.0
2019-05-01,80.06,83.2,78.91,82.0,3911029,68.9692548685199,71.6742693612398,67.9785648473009,70.6405058608373,4539950.18993482,0.0,1.0
2019-05-02,78.76,80.24,77.69,80.14,1692430,67.8493444097506,69.1243193935803,66.927571955225,69.0381724352134,1964584.74226383,0.0,1.0
2019-05-03,79.55,79.63,78.47,79.26,949872,68.5299053808489,68.5988229475424,67.5995182304866,68.2800792015849,1102618.15159483,0.0,1.0
2019-05-06,79.31,79.51,78.02,78.51,790473,68.3231526807684,68.4954465975021,67.2118569178357,67.6339770138334,917586.66235621,0.0,1.0
2019-05-07,78.37,79.2,77.81,78.56,1510878,67.5133712721197,68.2283910265648,67.0309483052652,67.6770504930168,1753837.89357439,0.0,1.0
2019-05-08,78.68,79.16,78.14,78.4,859035,67.7804268430571,68.1939322432181,67.3152332678759,67.5392153596298,997173.918017651,0.0,1.0
2019-05-09,78.56,78.94,77.31,78.05,972414,67.6770504930168,68.0044089348109,66.6002135134309,67.2377010053457,1128785.06500342,0.0,1.0
2019-05-10,79.31,79.56,77.76,78.19,961326,68.3231526807684,68.5385200766856,66.9878748260818,67.3583067470594,1115914.03599648,0.0,1.0
2019-05-13,77.28,78.49,76.74,78.11,1120541,66.5743694259208,67.61674762216,66.1091758507397,67.2893891803659,1300731.93673065,0.0,1.0
2019-05-14,77.99,78.45,76.92,77.35,974813,67.1860128303256,67.5822888388132,66.2642403758001,66.6346722967776,1131569.84121083,0.0,1.0
2019-05-15,79.03,79.29,77.41,77.7,832198,68.0819411973411,68.305923289095,66.6863604717977,66.9361866510617,966021.338160207,0.0,1.0
2019-05-16,79.41,80.08,78.94,78.95,897847,68.4092996391352,68.9864842601933,68.0044089348109,68.0130236306476,1042227.16277031,0.0,1.0
2019-05-17,78.14,79.2,77.93,78.9,2753560,67.3152332678759,68.2283910265648,67.1343246553055,67.9699501514642,3196351.96900788,0.0,1.0
2019-05-20,77.26,78.15,77.04,77.81,1453972,66.5571400342474,67.3238479637126,66.3676167258403,67.0309483052652,1687781.00534665,0.0,1.0
2019-05-21,77.7,78.25,77.26,77.4,993542,66.9361866510617,67.4099949220795,66.5571400342474,66.6777457759611,1153310.59718765,0.0,1.0
2019-05-22,77.23,78.1,76.63,77.19,1076043,66.5312959467374,67.2807744845292,66.0144141965361,66.4968371633906,1249078.34286783,0.0,1.0
2019-05-23,77.3,77.32,76.08,76.45,1008935,66.5915988175942,66.6088282092676,65.5406059255183,65.8593496714758,1171178.90071434,0.0,1.0
2019-05-24,77.65,78.25,77.55,77.69,889584,66.8931131718783,67.4099949220795,66.8069662135114,66.927571955225,1032635.41379084,0.0,1.0
2019-05-28,76.86,77.87,76.66,77.77,2018726,66.2125522007799,67.0826364802854,66.0402582840462,66.9964895219185,2343351.45229717,0.0,1.0
2019-05-29,76.38,77.26,76.14,76.87,929478,65.7990468006189,66.5571400342474,65.5922941005384,66.2211668966166,1078944.6518142,0.0,1.0
2019-05-30,77.24,77.44,76.52,76.52,605323,66.5399106425741,66.7122045593078,65.9196525423326,65.9196525423326,702663.229759205,0.0,1.0
2019-05-31,76.48,76.91,76.03,76.65,967440,65.8851937589858,66.2556256799634,65.4975324463349,66.0316435882095,1123011.21054089,0.0,1.0
2019-06-03,76.69,77.52,76.19,76.47,841218,66.0661023715562,66.7811221260013,65.6353675797219,65.8765790631491,976491.818106333,0.0,1.0
2019-06-04,78.29,78.32,76.78,77.48,672012,67.4444537054263,67.4702977929363,66.1436346340864,66.7466633426546,780076.293742254,0.0,1.0
2019-06-05,78.46,79.31,77.96,78.9,1013076,67.5909035346499,68.3231526807684,67.1601687428156,67.9699501514642,1175985.80287142,0.0,1.0
2019-06-06,78.37,78.95,77.91,78.42,948210,67.5133712721197,68.0130236306476,67.1170952636321,67.5564447513032,1100688.89021229,0.0,1.0
2019-06-07,78.95,79.3,78.2,79.06,756154,68.0130236306476,68.3145379849317,67.3669214428961,68.1077852848512,877748.923856094,0.0,1.0
2019-06-10,80.17,80.8,79.53,79.53,1118949,69.0640165227235,69.6067423604348,68.5126759891755,68.5126759891755,1298883.93184438,0.0,1.0
2019-06-11,80.21,81.24,80.04,80.6,818639,69.0984753060702,69.985788977249,68.9520254768466,69.434448443701,950281.954835429,0.0,1.0
2019-06-12,80.68,80.94,80.19,80.4,999375,69.5033660103946,69.7273481021484,69.0812459143969,69.2621545269673,1160081.58493995,0.0,1.0
2019-06-13,80.49,81.17,80.02,80.9,815059,69.3396867894975,69.9254861063922,68.9347960851732,69.6928893188017,946126.265455481,0.0,1.0
2019-06-14,79.79,80.73,79.78,79.93,641680,69.2276957436206,70.0432620301101,69.2190195065302,69.349163062885,739583.293218569,0.57,1.0
2019-06-17,79.96,80.4,79.91,79.95,948657,69.3751917741559,69.7569462061298,69.3318105887043,69.3665155370656,1093396.8149153,0.0,1.0
2019-06-18,80.85,81.34,80.43,80.69,1487842,70.1473768751939,70.5725124926193,69.7829749174007,70.0085570817489,1714847.09847416,0.0,1.0
2019-06-19,81.62,81.73,80.57,80.9,618394,70.8154471311481,70.9108857391416,69.9044422366651,70.1907580606455,712744.469247294,0.0,1.0
2019-06-20,81.74,82.74,81.04,82.01,785103,70.9195619762319,71.7871856852634,70.3122253799099,71.1538203776704,904888.826604816,0.0,1.0
2019-06-21,81.21,81.96,81.01,81.67,1852122,70.4597214104452,71.1104391922188,70.2861966686389,70.8588283165997,2134706.53316694,0.0,1.0
2019-06-24,81.32,81.73,81.16,81.42,579624,70.5551600184387,70.9108857391416,70.4163402249936,70.6419223893418,668059.198897456,0.0,1.0
2019-06-25,80.19,81.54,80.02,81.48,875043,69.5747452272331,70.7460372344256,69.4272491966978,70.6939798118837,1008551.27734674,0.0,1.0
2019-06-26,80.23,80.95,80.21,80.28,638124,69.6094501755944,70.2341392460971,69.5920977014138,69.652831361046,735484.742241937,0.0,1.0
2019-06-27,80.27,80.77,80.0,80.5,562899,69.6441551239557,70.0779669784714,69.4098967225172,69.8437085770329,648782.408941278,0.0,1.0
2019-06-28,79.8,80.12,79.47,80.08,2479079,69.2363719807109,69.5140115676009,68.9500561567305,69.4793066192397,2857320.48835712,0.0,1.0
2019-07-01,79.89,80.83,78.92,80.4,1427166,69.3144581145237,70.1300244010133,68.4728631167632,69.7569462061298,1644913.55543195,0.0,1.0
2019-07-02,80.03,80.12,79.5,79.54,777213,69.4359254337881,69.5140115676009,68.9760848680014,69.0107898163627,895795.02255374,0.0,1.0
2019-07-03,80.56,80.56,79.8,80.0,536302,69.8957659995748,69.8957659995748,69.2363719807109,69.4098967225172,618127.414474044,0.0,1.0
2019-07-05,79.75,80.48,78.51,80.18,703710,69.1929907952593,69.8263561028523,68.1171373960603,69.5660689901428,811077.420631528,0.0,1.0
2019-07-08,79.45,79.89,78.92,79.4,748598,68.9327036825499,69.3144581145237,68.4728631167632,68.8893224970983,862814.134984469,0.0,1.0
2019-07-09,79.14,79.57,77.5,79.0,811852,68.6637403327501,69.0368185276336,67.2408374499385,68.5422730134857,935719.012227406,0.0,1.0
2019-07-10,78.74,79.54,78.39,79.3,884162,68.3166908491375,69.0107898163627,68.0130225509765,68.8025601261951,1019061.59409475,0.0,1.0
2019-07-11,78.99,79.18,78.57,78.94,852841,68.5335967763954,68.6984452811114,68.1691948186022,68.4902155909438,982961.842930771,0.0,1.0
2019-07-12,79.79,79.97,79.24,79.38,771052,69.2276957436206,69.3838680112462,68.7505027036532,68.8719700229177,888694.017894844,0.0,1.0
2019-07-15,79.83,80.0,79.21,79.65,1059804,69.2624006919818,69.4098967225172,68.7244739923823,69.1062284243561,1221501.88954964,0.0,1.0
2019-07-16,81.06,81.32,79.46,79.65,1323018,70.3295778540905,70.5551600184387,68.9413799196402,69.1062284243561,1524875.34195774,0.0,1.0
2019-07-17,81.12,81.82,80.98,81.12,858459,70.3816352766324,70.9889718729544,70.260167957368,70.3816352766324,989437.000238623,0.0,1.0
2019-07-18,82.0,82.5,80.0,80.97,1044519,71.1451441405801,71.5789559950958,69.4098967225172,70.2514917202777,1203884.80527579,0.0,1.0
2019-07-19,81.08,81.73,80.76,81.55,1984575,70.3469303282711,70.9108857391416,70.0692907413811,70.7547134715159,2287368.33645936,0.0,1.0
2019-07-22,80.82,81.28,80.28,81.07,936626,70.1213481639229,70.5204550700774,69.652831361046,70.3382540911808,1079530.20445415,0.0,1.0
2019-07-23,80.37,81.15,79.83,81.0,1038736,69.7309174948588,70.4076639879033,69.2624006919818,70.2775204315486,1197219.4733585,0.0,1.0
2019-07-24,79.49,80.21,79.06,80.1,1155401,68.9674086309111,69.5920977014138,68.5943304360276,69.4966590934203,1331684.44796164,0.0,1.0
2019-07-25,78.54,79.78,78.43,79.38,1091557,68.1431661073312,69.2190195065302,68.0477274993378,68.8719700229177,1258099.55241831,0.0,1.0
2019-07-26,78.29,79.16,78.25,78.51,1150954,67.9262601800734,68.6810928069307,67.8915552317121,68.1171373960603,1326558.95409407,0.0,1.0
2019-07-29,78.62,78.95,78.1,78.16,1220826,68.2125760040537,68.4988918280341,67.7614116753574,67.8134690978993,1407091.56203537,0.0,1.0
2019-07-30,76.6,78.58,76.4,78.24,1889748,66.4599761118102,68.1778710556925,66.2864513700039,67.8828789946218,2178073.25955804,0.0,1.0
2019-07-31,78.59,83.95,77.52,83.25,4002191,68.1865472927828,72.8370103731914,67.2581899241191,72.2296737768694,4612818.85031436,0.0,1.0
2019-08-01,76.74,78.82,76.19,78.32,1856681,66.5814434310746,68.38610074586,66.1042503911073,67.9522888913443,2139961.11525425,0.0,1.0
2019-08-02,75.69,77.51,75.08,76.87,1076317,65.6704385365915,67.2495136870288,65.1411880740824,66.6942345132487,1240534.33394703,0.0,1.0
2019-08-05,75.35,75.57,74.29,75.0,1798894,65.3754464755208,65.5663236915078,64.4557653439475,65.0717781773598,2073357.3567372,0.0,1.0
2019-08-06,76.65,76.71,75.39,75.58,1459437,66.5033572972618,66.5554147198036,65.4101514238821,65.5749999285981,1682108.2513169,0.0,1.0
2019-08-07,77.26,77.43,75.22,76.03,1273631,67.032607759771,67.1801037903063,65.2626553933468,65.9654305976622,1467953.19992092,0.0,1.0
2019-08-08,78.65,78.72,77.27,77.44,1484314,68.2386047153247,68.2993383749569,67.0412839968613,67.1887800273966,1710780.81955247,0.0,1.0
2019-08-09,79.04,79.43,78.13,78.57,1034346,68.576977961847,68.9153512083692,67.7874403866283,68.1691948186022,1192159.67617419,0.0,1.0
2019-08-12,77.8,78.79,77.34,78.58,1621856,67.5011245626479,68.3600720345891,67.1020176564935,68.1778710556925,1869308.06882916,0.0,1.0
2019-08-13,79.09,79.64,77.8,77.8,1221529,68.6203591472985,69.0975521872658,67.5011245626479,67.5011245626479,1407901.82112889,0.0,1.0
2019-08-14,76.51,78.53,76.47,78.48,1101102,66.3818899779973,68.1344898702409,66.3471850296361,68.0911086847893,1269100.86543067,0.0,1.0
2019-08-15,76.78,77.0,76.06,76.62,812472,66.6161483794358,66.8070255954228,65.9914593089332,66.4773285859908,936433.607729519,0.0,1.0
2019-08-16,77.17,77.99,76.68,77.14,717657,66.9545216259581,67.6659730673639,66.5293860085327,66.9284929146872,827152.361708887,0.0,1.0
2019-08-19,78.19,78.84,77.67,78.02,1458135,67.8394978091702,68.4034532200407,67.3883334804738,67.6920017786349,1680607.60076246,0.0,1.0
2019-08-20,78.7,78.83,77.83,78.49,834962,68.2819859007763,68.3947769829503,67.5271532739189,68.0997849218796,962354.983281951,0.0,1.0
2019-08-21,80.12,80.28,79.28,79.3,907834,69.5140115676009,69.652831361046,68.7852076520145,68.8025601261951,1046345.31139476,0.0,1.0
2019-08-22,80.28,80.92,80.05,80.41,754636,69.652831361046,70.2081105348261,69.4532779079687,69.7656224432201,869773.373116332,0.0,1.0
2019-08-23,78.36,80.33,78.19,79.96,1346563,67.9869938397056,69.6962125464975,67.8394978091702,69.3751917741559,1552012.68243716,0.0,1.0
2019-08-26,78.96,79.61,78.43,78.91,1029206,68.5075680651244,69.0715234759949,68.0477274993378,68.4641868796729,1186235.448947,0.0,1.0
2019-08-27,79.81,80.04,79.24,79.24,891122,69.2450482178012,69.4446016708784,68.7505027036532,68.7505027036532,1027083.50489265,0.0,1.0
2019-08-28,80.35,80.38,79.08,79.71,831056,69.7135650206782,69.7395937319491,68.6116829102082,69.158285846898,957853.031618643,0.0,1.0
2019-08-29,80.92,81.27,80.5,81.02,649499,70.2081105348261,70.5117788329871,69.8437085770329,70.2948729057292,748595.264558919,0.0,1.0
2019-08-30,81.57,81.86,80.94,81.45,946850,70.7720659456966,71.0236768213157,70.2254630090067,70.6679511006128,1091314.11479866,0.0,1.0
2019-09-03,81.21,81.46,80.58,81.14,856114,70.4597214104452,70.6766273377031,69.9131184737554,70.398987750813,986734.215637892,0.0,1.0
2019-09-04,82.55,82.72,81.2,81.29,1130027,71.6223371805474,71.7698332110827,70.4510451733549,70.5291313071678,1302439.050751,0.0,1.0
2019-09-05,83.05,83.88,82.37,83.71,919305,72.0561490350631,72.7762767135592,71.4661649129217,72.6287806830239,1059566.48075723,0.0,1.0
2019-09-06,83.46,83.97,82.82,83.11,872358,72.411874755766,72.8543628473721,71.8565955819859,72.108206457605,1005456.61779324,0.0,1.0
2019-09-09,85.14,85.97,83.76,83.99,1527606,73.8694825869389,74.589610265435,72.6721618684755,72.8717153215527,1760678.02677416,0.0,1.0
2019-09-10,83.91,85.31,83.65,85.31,1152722,72.8023054248302,74.0169786174742,72.576723260482,74.0169786174742,1328596.70384848,0.0,1.0
2019-09-11,84.16,84.46,83.54,83.82,1217454,73.019211352088,73.2794984647975,72.4812846524886,72.7242192910173,1403205.08456259,0.0,1.0
2019-09-12,85.52,86.25,84.51,84.8,1025894,74.1991795963708,74.8325449039638,73.3228796502491,73.5744905258682,1182418.12587765,0.0,1.0
2019-09-13,85.34,85.75,84.8,85.29,599838,74.5375528428931,74.8956545146248,74.0659067386611,74.4938819073161,686770.265021933,0.57,1.0
2019-09-16,85.07,85.72,84.62,85.35,728758,74.3017297907771,74.8694519532786,73.9086913705837,74.5462870300085,834374.155683457,0.0,1.0
2019-09-17,85.21,85.52,84.58,85.06,713253,74.4240084103928,74.6947682109705,73.8737546221221,74.2929956036617,816622.074356224,0.0,1.0
2019-09-18,85.93,85.97,84.86,84.86,722825,75.0528698827022,75.0878066311638,74.1183118613535,74.1183118613535,827581.308310708,0.0,1.0
2019-09-19,85.49,86.29,85.43,86.0,717695,74.6685656496242,75.3673006188569,74.6161605269318,75.11400919251,821707.836707438,0.0,1.0
2019-09-20,85.03,85.91,84.6,85.78,4981074,74.2667930423155,75.0354015084714,73.8912229963529,74.9218570759711,5702962.31828236,0.0,1.0
2019-09-23,84.48,85.27,84.38,85.0,696388,73.786412750968,74.4764135330852,73.6990708798139,74.2405904809692,797312.893344693,0.0,1.0
2019-09-24,83.8,85.0,83.57,84.59,770770,73.1924880271202,74.2405904809692,72.9916017234659,73.8824888092375,882474.796813398,0.0,1.0
2019-09-25,84.21,84.38,82.59,83.67,1057997,73.550589698852,73.6990708798139,72.1356513861559,73.0789435946199,1211328.5255059,0.0,1.0
2019-09-26,84.36,84.64,83.68,84.25,739361,73.6816025055831,73.9261597448145,73.0876777817354,73.5855264473136,846513.808589788,0.0,1.0
2019-09-27,84.81,85.5,84.44,84.83,700264,74.0746409257765,74.6772998367396,73.7514760025064,74.0921093000073,801750.627444941,0.0,1.0
2019-09-30,84.69,85.09,84.33,84.77,723043,73.9698306803916,74.3191981650079,73.6553999442369,74.0397041773148,827830.902230691,0.0,1.0
2019-10-01,84.49,85.32,84.04,85.19,772788,73.7951469380834,74.5200844686623,73.4021085178901,74.406540036162,884785.257962599,0.0,1.0
2019-10-02,82.9,84.2,82.27,84.09,679913,72.4064111867335,73.5418555117366,71.8561573984628,73.4457794534671,778450.233566159,0.0,1.0
2019-10-03,83.62,83.63,82.36,83.02,712903,73.0352726590429,73.0440068461583,71.9347650825015,72.5112214321184,816221.350172765,0.0,1.0
2019-10-04,84.97,85.02,83.43,83.43,532933,74.214387919623,74.2580588552,72.8693231038502,72.8693231038502,610168.97503815,0.0,1.0
2019-10-07,84.64,84.99,84.05,84.51,517545,73.9261597448145,74.2318562938538,73.4108427050055,73.8126153123142,592550.850080816,0.0,1.0
2019-10-08,83.29,84.36,82.92,84.36,538736,72.7470444842344,73.6816025055831,72.4238795609643,73.6816025055831,616812.9819999,0.0,1.0
2019-10-09,84.61,84.82,83.43,83.62,647463,73.8999571834683,74.0833751128919,72.8693231038502,73.0352726590429,741297.377128317,0.0,1.0
2019-10-10,85.61,85.67,83.9,84.4,733153,74.7733758950091,74.8257810177016,73.2798298982743,73.7165392540447,839406.106501464,0.0,1.0
2019-10-11,87.08,87.91,85.98,86.53,897903,76.0573014009741,76.782238931553,75.0965408182792,75.5769211096267,1028032.70428681,0.0,1.0
2019-10-14,86.62,86.97,86.18,86.97,461171,75.6555287936654,75.9612253427046,75.2712245605874,75.9612253427046,528006.778314194,0.0,1.0
2019-10-15,86.3,87.27,85.02,86.95,636891,75.3760348059723,76.2232509561669,74.2580588552,75.9437569684738,729193.216935378,0.0,1.0
2019-10-16,87.21,87.4,86.17,86.37,737807,76.1708458334744,76.3367953886672,75.262490373472,75.4371741157802,844734.59321523,0.0,1.0
2019-10-17,87.49,87.69,86.88,87.41,713247,76.4154030727059,76.590086815014,75.8826176586659,76.3455295757826,816615.204798792,0.0,1.0
2019-10-18,87.46,87.61,86.69,87.06,834694,76.3892005113596,76.5202133180908,75.7166681034732,76.0398330267433,955663.061680349,0.0,1.0
2019-10-21,87.06,87.78,86.79,87.58,675629,76.0398330267433,76.6686944990527,75.8040099746273,76.4940107567445,773545.36956062,0.0,1.0
2019-10-22,87.42,87.85,86.69,86.95,540874,76.354263762898,76.7298338088605,75.7166681034732,75.9437569684738,619260.834297715,0.0,1.0
2019-10-23,86.57,87.49,86.31,87.32,536724,75.6118578580883,76.4154030727059,75.3847689930877,76.2669218917439,614509.39040813,0.0,1.0
2019-10-24,86.39,86.83,86.09,86.55,450366,75.454642490011,75.8389467230889,75.1926168765487,75.5943894838575,515635.850307696,0.0,1.0
2019-10-25,87.23,87.68,86.3,86.3,470718,76.1883142077052,76.5813526278986,75.3760348059723,75.3760348059723,538937.389112717,0.0,1.0
2019-10-28,87.65,88.15,86.84,87.27,705339,76.5551500665524,76.9918594223228,75.8476809102043,76.2232509561669,807561.128105097,0.0,1.0
2019-10-29,87.91,88.34,87.41,87.41,934085,76.782238931553,77.1578089775156,76.3455295757826,76.3455295757826,1069458.42544656,0.0,1.0
2019-10-30,96.35,96.44,91.27,93.85,2908041,84.1538928569575,84.2325005409961,79.7169258023301,81.9703460781054,3329492.44340079,0.0,1.0
2019-10-31,93.75,95.8,92.96,95.25,1672566,81.8830042069514,83.67351256561,81.1930034248341,83.1931322742626,1914964.6989465,0.0,1.0
2019-11-01,94.46,95.69,93.3,93.81,1606427,82.5031314921453,83.5774365073405,81.489965786758,81.9354093296438,1839240.42246138,0.0,1.0
2019-11-04,94.23,95.9,93.35,95.22,1480308,82.302245188491,83.7608544367641,81.533636722335,83.1669297129164,1694843.47019376,0.0,1.0
2019-11-05,93.29,94.58,91.33,94.02,1782937,81.4812315996426,82.6079417375302,79.7693309250226,82.1188272590674,2041331.35281094,0.0,1.0
2019-11-06,93.22,93.9,92.77,93.41,1380104,81.4200922898347,82.0140170136825,81.0270538696413,81.5860418450275,1580117.28139569,0.0,1.0
2019-11-07,94.96,95.0,93.05,93.74,1565226,82.9398408479157,82.9747775963774,81.2716111088728,81.8742700198359,1792068.31651082,0.0,1.0
2019-11-08,95.89,96.0,94.74,95.0,1083759,83.7521202496487,83.8481963079182,82.7476887313768,82.9747775963774,1240824.11526096,0.0,1.0
2019-11-11,96.8,97.6,95.87,96.08,1075770,84.5469312771508,85.2456662463835,83.7346518754179,83.9180698048415,1231677.29954195,0.0,1.0
2019-11-12,96.11,97.29,95.6,96.99,1199751,83.9442723661877,84.9749064458058,83.4988288233019,84.7128808323436,1373626.39951175,0.0,1.0
2019-11-13,95.89,96.67,95.07,95.9,650483,83.7521202496487,84.4333868446505,83.0359169061852,83.7608544367641,744755.054368449,0.0,1.0
2019-11-14,96.75,97.04,95.65,95.73,950317,84.5032603415738,84.7565517679206,83.5424997588789,83.6123732558022,1088042.86814915,0.0,1.0
2019-11-15,95.65,96.73,95.56,96.6,940379,83.5424997588789,84.485791967343,83.4638920748402,84.3722475348427,1076664.59119139,0.0,1.0
2019-11-18,96.1,96.18,95.0,95.3,1211007,83.9355381790723,84.0054116759955,82.9747775963774,83.2368032098396,1386513.68925179,0.0,1.0
2019-11-19,96.92,97.18,95.49,96.28,765553,84.6517415225357,84.8788303875364,83.4027527650324,84.0927535471496,876501.716627382,0.0,1.0
2019-11-20,96.88,97.08,96.29,96.62,802214,84.6168047740741,84.7914885163823,84.101487734265,84.3897159090735,918475.857455354,0.0,1.0
2019-11-21,98.08,98.76,96.87,97.03,1538349,85.6649072279231,86.2588319517708,84.6080705869587,84.7478175808052,1761296.13399989,0.0,1.0
2019-11-22,97.2,98.43,96.46,98.1,750885,84.8962987617672,85.9706037769624,84.249968915227,85.6823756021539,859707.938561734,0.0,1.0
2019-11-25,97.66,98.32,97.34,97.94,684067,85.2980713690759,85.8745277186929,85.0185773813829,85.5426286083074,783206.257160698,0.0,1.0
2019-11-26,98.29,98.32,97.23,97.77,1211641,85.8483251573467,85.8745277186929,84.9225013231134,85.3941474273454,1387239.57248697,0.0,1.0
2019-11-27,98.14,98.67,97.8,98.67,571948,85.7173123506155,86.1802242677322,85.4203499886917,86.1802242677322,654838.272231443,0.0,1.0
2019-11-29,97.69,98.31,97.4,97.95,524917,85.3242739304222,85.8657935315775,85.0709825040753,85.5513627954228,600991.2463107,0.0,1.0
2019-12-02,96.92,98.44,96.17,98.2,953615,84.6517415225357,85.9793379640778,83.9966774888801,85.769717473308,1091818.83488357,0.0,1.0
2019-12-03,96.49,96.92,95.98,96.13,1103284,84.2761714765732,84.6517415225357,83.8307279336874,83.9617407404185,1263178.80006678,0.0,1.0
2019-12-04,96.25,97.08,96.19,96.64,856271,84.0665509858034,84.7914885163823,84.0141458631109,84.4071842833043,980367.135127476,0.0,1.0
2019-12-05,95.6,96.58,95.2,96.31,912983,83.4988288233019,84.3547791606119,83.1494613386855,84.1189561084958,1045298.19196269,0.0,1.0
2019-12-06,96.52,96.68,95.89,96.12,725078,84.3023740379194,84.442121031766,83.7521202496487,83.9530065533031,830160.827125945,0.0,1.0
2019-12-09,97.0,97.49,96.51,96.84,778959,84.721615019459,85.149590188114,84.293639850804,84.5818680256125,891850.5977801,0.0,1.0
2019-12-10,96.71,98.01,96.65,97.21,890985,84.4683235931122,85.6037679181152,84.4159184704197,84.9050329488826,1020112.10456918,0.0,1.0
2019-12-11,97.59,97.88,97.1,97.1,905122,85.2369320592681,85.4902234856149,84.8089568906131,84.8089568906131,1036297.92680221,0.0,1.0
2019-12-12,97.78,98.75,97.12,97.49,859533,85.4028816144608,86.2500977646554,84.8264252648439,85.149590188114,984101.884517315,0.0,1.0
2019-12-13,97.43,97.69,96.5,97.28,530477,85.5950337309998,85.8234511462729,84.7780022071383,85.4632544529576,603824.449353322,0.57,1.0
2019-12-16,97.79,98.17,97.3,97.6,856700,85.9113039983011,86.2451448360079,85.4808250233633,85.7443835794476,975153.316281367,0.0,1.0
2019-12-17,97.88,98.0,96.55,97.48,737328,85.9903715651264,86.0957949875601,84.8219286331523,85.6389601570139,839276.111109032,0.0,1.0
2019-12-18,97.47,98.21,97.17,97.85,910687,85.6301748718111,86.2802859768192,85.3666163157267,85.9640157095179,1036604.935385,0.0,1.0
2019-12-19,97.64,98.17,97.23,97.56,971795,85.7795247202589,86.2451448360079,85.4193280269436,85.7092424386364,1106162.15360762,0.0,1.0
2019-12-20,98.68,98.84,97.53,98.22,2049038,86.6931943813513,86.8337589445963,85.6828865830279,86.289071262022,2332352.28304721,0.0,1.0
2019-12-23,98.59,99.26,98.21,98.65,485978,86.614126814526,87.2027409231145,86.2802859768192,86.6668385257429,553172.707295187,0.0,1.0
2019-12-24,98.44,98.69,97.96,98.59,164148,86.4823475364838,86.7019796665542,86.0606538467488,86.614126814526,186844.247182157,0.0,1.0
2019-12-26,98.07,98.6,97.86,98.45,666237,86.1572919839798,86.6229120997288,85.9728009947207,86.4911328216867,758355.57368898,0.0,1.0
2019-12-27,98.52,98.58,97.63,98.01,482557,86.5526298181063,86.6053415293232,85.770739435056,86.1045802727629,549278.695978509,0.0,1.0
2019-12-30,97.95,98.63,97.63,98.47,429518,86.051868561546,86.6492679553373,85.770739435056,86.5087033920923,488906.153965847,0.0,1.0
2019-12-31,97.56,97.97,97.46,97.69,794506,85.7092424386364,86.0694391319517,85.6213895866082,85.8234511462729,904359.940125416,0.0,1.0
2020-01-02,98.34,98.47,97.38,97.62,828006,86.3944946844557,86.5087033920923,85.5511073049857,85.7619541498532,942491.883740948,0.0,1.0
2020-01-03,97.71,98.17,97.27,97.27,503810,85.8410217166785,86.2451448360079,85.4544691677548,85.4544691677548,573470.283968386,0.0,1.0
2020-01-06,97.69,98.06,96.76,97.4,686499,85.8234511462729,86.148506698777,85.0064196224114,85.5686778753914,781419.139108022,0.0,1.0
2020-01-07,97.54,98.05,97.22,97.75,781317,85.6916718682307,86.1397214135742,85.4105427417408,85.8761628574898,889347.337010634,0.0,1.0
2020-01-08,97.0,98.03,96.96,97.47,1079994,85.2172664672789,86.1221508431685,85.1821253264676,85.6301748718111,1229321.50188395,0.0,1.0
2020-01-09,97.4,97.79,96.88,97.67,750085,85.5686778753914,85.9113039983011,85.1118430448451,85.8058805758673,853796.982891222,0.0,1.0
2020-01-10,96.5,97.58,96.41,97.53,387882,84.7780022071383,85.726813009042,84.698934640313,85.6828865830279,441513.270253122,0.0,1.0
2020-01-13,97.59,97.6,96.7,96.97,554539,85.7355982942448,85.7443835794476,84.9537079111945,85.1909106116704,631213.429272036,0.0,1.0
2020-01-14,97.29,97.62,96.91,97.4,788754,85.4720397381604,85.7619541498532,85.1381989004536,85.5686778753914,897812.628493282,0.0,1.0
2020-01-15,97.19,97.87,96.96,97.82,736409,85.3841868861323,85.9815862799235,85.1821253264676,85.9376598539095,838230.043760296,0.0,1.0
2020-01-16,98.47,98.73,97.64,97.75,699832,86.5087033920923,86.7371208073654,85.7795247202589,85.8761628574898,796595.652667004,0.0,1.0
2020-01-17,99.04,99.24,98.06,98.4,1855145,87.0094646486526,87.1851703527088,86.148506698777,86.4472063956726,2111650.28473538,0.0,1.0
2020-01-21,100.59,101.15,98.96,99.15,1099192,88.3711838550885,88.863159826446,86.9391823670301,87.1061027858835,1251173.95124308,0.0,1.0
2020-01-22,100.22,101.31,100.08,100.97,502797,88.0461283025844,89.003724389691,87.9231343097451,88.7050246927953,572317.219524131,0.0,1.0
2020-01-23,100.56,100.81,99.64,100.11,500164,88.34482799948,88.5644601295504,87.5365817608213,87.9494901653535,569320.162582648,0.0,1.0
2020-01-24,99.59,100.97,99.15,100.62,423385,87.4926553348073,88.7050246927953,87.1061027858835,88.3975397106969,481925.16261677,0.0,1.0
2020-01-27,98.43,99.12,97.51,98.26,923708,86.473562251281,87.0797469302751,85.6653160126223,86.3242124028332,1051426.30964822,0.0,1.0
2020-01-28,101.92,102.42,99.02,99.74,826250,89.5396267870625,89.9788910472031,86.991894078247,87.6244346128494,940493.08693531,0.0,1.0
2020-01-29,100.53,102.35,100.51,102.35,568120,88.3184721438716,89.9173940507834,88.300901573466,89.9173940507834,646672.23304047,0.0,1.0
2020-01-30,99.32,100.17,98.18,99.87,516509,87.2554526343313,88.0022018765704,86.2539301212107,87.738643320486,587925.136266106,0.0,1.0
2020-01-31,96.95,99.2,96.84,98.97,618598,85.1733400412648,87.1500292118976,85.0767019040339,86.9479676522329,704129.673333748,0.0,1.0
2020-02-03,98.12,98.91,97.4,97.52,708952,86.2012184099939,86.895255941016,85.5686778753914,85.6741012978251,806976.647466217,0.0,1.0
2020-02-04,98.85,99.75,98.71,99.29,585256,86.8425442297991,87.6332198980522,86.7195502369598,87.2290967787229,666177.575900045,0.0,1.0
2020-02-05,98.04,99.98,97.7,99.21,775793,86.1309361283714,87.8352814577169,85.8322364314757,87.1588144971004,883059.550248478,0.0,1.0
2020-02-06,97.85,98.73,97.78,98.46,615513,85.9640157095179,86.7371208073654,85.9025187130982,86.4999181068895,700618.119720198,0.0,1.0
2020-02-07,96.2,97.98,95.92,97.67,734375,84.5144436510539,86.0782244171545,84.2684556653752,85.8058805758673,835914.808735998,0.0,1.0
2020-02-10,97.71,98.1,95.85,96.02,591187,85.8410217166785,86.1836478395882,84.2069586689555,84.3563085174033,672928.637320454,0.0,1.0
2020-02-11,98.04,98.26,97.39,97.58,463375,86.1309361283714,86.3242124028332,85.5598925901886,85.726813009042,527444.458890952,0.0,1.0
2020-02-12,97.81,99.0,96.94,98.1,391332,85.9288745687067,86.9743235078413,85.164554756062,86.1836478395882,445440.291312035,0.0,1.0
2020-02-13,98.3,98.5,97.2,97.55,474355,86.3593535436445,86.5350592477007,85.3929721713351,85.7004571534335,539942.630261058,0.0,1.0
2020-02-14,98.18,98.45,97.57,98.14,373927,86.2539301212107,86.4911328216867,85.7180277238392,86.2187889803995,425628.754636563,0.0,1.0
2020-02-18,97.12,98.72,96.84,98.44,1224479,85.3226898897126,86.7283355221626,85.0767019040339,86.4823475364838,1393784.00556425,0.0,1.0
2020-02-19,103.67,105.58,101.78,103.87,2959082,91.0770516975547,92.7550411712918,89.4166327942231,91.2527574016109,3368225.31276818,0.0,1.0
2020-02-20,99.81,103.95,98.41,103.5,1307874,87.6859316092691,91.3230396832334,86.4559916808754,90.9277018491069,1488709.77982745,0.0,1.0
2020-02-21,96.58,99.62,96.5,99.33,943983,84.8482844887608,87.5190111904157,84.7780022071383,87.2642379195341,1074504.67253792,0.0,1.0
2020-02-24,95.36,95.7,92.82,94.47,1044276,83.7764796940177,84.0751793909133,81.5450172525034,82.9945893109674,1188664.88212098,0.0,1.0
2020-02-25,92.0,96.54,91.23,95.46,1183706,80.8246238658728,84.8131433479495,80.1481569052562,83.8643325460458,1347373.44624974,0.0,1.0
2020-02-26,90.38,93.54,90.32,91.45,971010,79.4014076630172,82.1775577871058,79.3486959518003,80.3414331797181,1105268.61403335,0.0,1.0
2020-02-27,89.28,91.26,88.51,89.59,1346213,78.4350262907078,80.1745127608646,77.7585593300913,78.707370131995,1532349.79732822,0.0,1.0
2020-02-28,88.39,88.86,85.44,87.73,2043517,77.6531359076575,78.0660443121897,75.0614767728279,77.0733070842719,2326067.91108597,0.0,1.0
2020-03-02,93.47,93.55,89.4,90.0,1474985,82.1160607906861,82.1863430723086,78.5404497131416,79.0675668253103,1678926.71205238,0.0,1.0
2020-03-03,90.07,94.94,89.39,93.61,1399596,79.12906382173,83.4074977154996,78.5316644279388,82.2390547835255,1593113.9031798,0.0,1.0
2020-03-04,93.41,93.52,90.1,91.43,881611,82.0633490794693,82.1599872167002,79.1554196773384,80.3238626093125,1003508.68486067,0.0,1.0
2020-03-05,89.38,91.44,87.13,91.13,1512778,78.5228791427359,80.3326478945153,76.5461899721032,80.0603040532281,1721945.23578557,0.0,1.0
2020-03-06,87.52,87.98,84.96,86.83,1114694,76.8888160950129,77.2929392143422,74.6397830830929,76.2826314160188,1268819.3658678,0.0,1.0
2020-03-09,81.16,83.66,79.56,81.84,1173805,71.3013747060243,73.4976960067273,69.8957290735743,71.8987740998155,1336103.46494415,0.0,1.0
2020-03-10,84.42,84.78,81.03,83.36,1289428,74.1653776821411,74.4816479494423,71.1871659983877,73.234137450643,1467713.30723246,0.0,1.0
2020-03-11,80.51,83.04,79.47,82.35,1122964,70.7303311678415,72.953008324153,69.816661506749,72.3468236451589,1278232.83373945,0.0,1.0
2020-03-12,72.88,77.86,72.38,75.95,1602943,64.0271585580957,68.4022305890962,63.5878942979551,66.7242411153591,1824577.07746003,0.0,1.0
2020-03-13,77.34,77.72,73.25,75.07,1430157,68.4461570151103,68.7824582779205,64.8264934232846,66.4371994714808,1615990.54210716,0.57,1.0
2020-03-16,70.85,73.5,67.5,69.0,1940521,62.7024854476411,65.0477442540808,59.7377243149721,61.0652292997493,2192670.8625419,0.0,1.0
2020-03-17,73.93,75.73,70.65,71.73,1600275,65.4282956830502,67.0213016647828,62.5254847830042,63.4812883720437,1808213.54912121,0.0,1.0
2020-03-18,71.71,71.96,65.62,70.39,1270456,63.46358830558,63.6848391363762,58.0739180673847,62.2953839189761,1435538.1123634,0.0,1.0
2020-03-19,70.11,73.53,68.84,71.39,1091234,62.0475829884844,65.0742943537763,60.9236287680397,63.1803872421609,1233028.13832731,0.0,1.0
2020-03-20,66.03,70.85,65.71,70.85,1709033,58.4367694298905,62.7024854476411,58.1535683664714,62.7024854476411,1931103.48314837,0.0,1.0
2020-03-23,63.63,65.91,61.04,65.91,1658794,56.3127614542471,58.3305690311083,54.0206028471985,58.3305690311083,1874336.46467074,0.0,1.0
2020-03-24,70.37,70.81,65.22,66.64,1219945,62.2776838525124,62.6670853147137,57.7199167381108,58.9766214570332,1378463.75040707,0.0,1.0
2020-03-25,71.71,73.79,66.47,70.45,1551400,63.46358830558,65.3043952178043,58.8261708920918,62.3484841183672,1752987.76779406,0.0,1.0
2020-03-26,74.23,74.95,71.08,72.16,1469938,65.6937966800056,66.3309990726987,62.9060362119736,63.8618398010132,1660940.65580487,0.0,1.0
2020-03-27,73.53,76.18,70.26,72.04,1260675,65.0742943537763,67.4195531602159,62.1803334869621,63.755639402231,1424486.17646241,0.0,1.0
2020-03-30,76.69,77.23,72.41,73.87,1117689,67.8709048550402,68.3488066495599,64.0830906318093,65.3751954836591,1262920.68144771,0.0,1.0
2020-03-31,74.96,76.98,74.57,76.04,1023334,66.3398491059305,68.1275558187638,65.9946978098885,67.2956526949701,1156305.26258075,0.0,1.0
2020-04-01,71.41,74.48,70.21,71.99,1244298,63.1980873086246,65.9150475108018,62.1360833208028,63.7113892360717,1405981.16120318,0.0,1.0
2020-04-02,73.46,73.66,70.63,70.91,1345885,65.0123441211533,65.1893447857903,62.5077847165404,62.7555856470322,1520768.30079767,0.0,1.0
2020-04-03,71.56,74.1,70.65,73.35,1112379,63.3308378071023,65.5787462479916,62.5254847830042,64.914993755603,1256920.70397769,0.0,1.0
2020-04-06,75.44,76.18,74.11,74.35,1387893,66.7646507010592,67.4195531602159,65.5875962812235,65.7999970787878,1568234.78922715,0.0,1.0
2020-04-07,74.23,78.48,73.63,77.52,1484161,65.6937966800056,69.4550608035409,65.1627946860948,68.6054576132835,1677011.78189829,0.0,1.0
2020-04-08,77.36,77.73,74.05,74.69,1106122,68.463857081574,68.7913083111523,65.5344960818324,66.1008982086706,1249850.67402856,0.0,1.0
2020-04-09,78.65,79.74,77.61,78.77,1326972,69.6055113684823,70.5701649907537,68.6851079123702,69.7117117672645,1499397.75957537,0.0,1.0
2020-04-13,77.82,78.57,76.84,78.57,1060180,68.870958610239,69.5347111026275,68.0036553535179,69.5347111026275,1197939.00455067,0.0,1.0
2020-04-14,81.99,82.41,78.92,79.22,1030259,72.5614224679195,72.9331238636571,69.8444622657422,70.1099632626976,1164130.09195549,0.0,1.0
2020-04-15,77.93,80.41,77.65,79.94,1090023,68.9683089757893,71.1631172172875,68.7205080452976,70.7471656553907,1231659.78188358,0.0,1.0
2020-04-16,78.66,79.08,77.32,78.13,1122165,69.6143614017142,69.9860627974518,68.4284569486466,69.1453096404262,1267978.28957498,0.0,1.0
2020-04-17,82.11,83.25,80.52,80.98,2604877,72.6676228667016,73.6765266551323,71.2604675828378,71.6675691115028,2943352.78948569,0.0,1.0
2020-04-20,80.05,81.74,79.53,81.41,863558,70.844516020941,72.3401716371233,70.3843142928849,72.0481205404723,975768.087392487,0.0,1.0
2020-04-21,78.04,79.46,77.73,78.57,913146,69.0656593413396,70.322364060262,68.7913083111523,69.5347111026275,1031799.51541194,0.0,1.0
2020-04-22,78.96,79.95,78.51,79.57,622731,69.8798623986696,70.7560156886225,69.4816109032365,70.4197144258123,703648.205250847,0.0,1.0
2020-04-23,79.3,80.53,78.67,78.67,661343,70.1807635285524,71.2693176160697,69.623211434946,69.623211434946,747277.419953737,0.0,1.0
2020-04-24,78.92,80.35,78.38,79.73,719233,69.8444622657422,71.1100170178964,69.3665604712224,70.5613149575219,812689.603708796,0.0,1.0
2020-04-27,80.74,81.25,78.29,78.78,994059,71.4551683139385,71.9065200087627,69.2869101721358,69.7205618004963,1123226.29074745,0.0,1.0
2020-04-28,83.4,83.97,81.7,82.27,1092294,73.80927715361,74.3137290478253,72.3047715041959,72.8092233984112,1234225.87394279,0.0,1.0
2020-04-29,82.91,87.5,82.61,86.05,1778612,73.3756255252494,77.4377907786676,73.110124528294,76.1545359600496,2009723.52691229,0.0,1.0
2020-04-30,81.16,82.36,79.62,82.25,1527405,71.8268697096761,72.8888736974978,70.4639645919716,72.7915233319475,1725874.87525299,0.0,1.0
2020-05-01,79.81,81.16,79.22,79.74,1089326,70.6321152233767,71.8268697096761,70.1099632626976,70.5701649907537,1230872.21421944,0.0,1.0
2020-05-04,79.72,80.06,78.76,79.11,1029573,70.55246492429,70.8533660541729,69.7028617340327,70.0126128971473,1163354.9536232,0.0,1.0
2020-05-05,80.76,81.79,79.91,80.18,1014437,71.4728683804022,72.3844218032825,70.7206155556951,70.959566452955,1146252.1929855,0.0,1.0
2020-05-06,78.73,81.75,78.64,81.29,813543,69.6763116343371,72.3490216703551,69.5966613352505,71.9419201416901,919254.175309066,0.0,1.0
2020-05-07,78.04,80.18,77.98,79.27,950044,69.0656593413396,70.959566452955,69.0125591419485,70.1542134288569,1073492.01422337,0.0,1.0
2020-05-08,81.34,81.48,78.51,79.5,1063919,71.9861703078494,72.1100707730952,69.4816109032365,70.3577641931894,1202163.8474434,0.0,1.0
2020-05-11,80.83,81.72,80.0,80.48,722168,71.5348186130251,72.3224715706596,70.8002658547818,71.2250674499105,816005.975436575,0.0,1.0
2020-05-12,79.42,81.68,79.42,81.03,643606,70.2869639273346,72.2870714377322,70.2869639273346,71.7118192776621,727235.68730106,0.0,1.0
2020-05-13,78.17,79.26,77.01,78.98,968863,69.1807097733536,70.145363395625,68.1541059184593,69.8975624651333,1094756.34115525,0.0,1.0
2020-05-14,77.3,77.65,76.02,77.35,1062841,68.4107568821829,68.7205080452976,67.2779526285064,68.4550070483421,1200945.77292124,0.0,1.0
2020-05-15,78.03,79.3,76.51,77.3,2454717,69.0568093081078,70.1807635285524,67.7116042568669,68.4107568821829,2773681.11022053,0.0,1.0
2020-05-18,81.89,82.33,79.64,80.14,877807,72.472922135601,72.8623235978023,70.4816646584352,70.9241663200276,991868.591906666,0.0,1.0
2020-05-19,82.05,83.21,81.57,82.05,950144,72.6145226673106,73.6411265222049,72.1897210721819,72.6145226673106,1073605.00814936,0.0,1.0
2020-05-20,83.87,84.06,82.42,82.82,962548,74.2252287155068,74.3933793469119,72.9419738968889,73.2959752261628,1087620.77472904,0.0,1.0
2020-05-21,84.2,84.9,83.59,83.87,771281,74.5172798121578,75.1367821383872,73.9774277850151,74.2252287155068,871500.682307575,0.0,1.0
2020-05-22,83.89,84.49,83.63,83.86,688825,74.2429287819705,74.7739307758814,74.0128279179425,74.216378682275,778330.410694047,0.0,1.0
2020-05-26,86.63,87.49,85.21,85.21,945989,76.6678378874968,77.4289407454357,75.4111331685744,75.4111331685744,1068910.11052452,0.0,1.0
2020-05-27,88.13,88.63,86.65,87.5,1061714,77.995342872274,78.4378445338663,76.6855379539605,77.4377907786676,1199672.33137534,0.0,1.0
2020-05-28,90.91,91.43,88.46,89.51,2095332,80.4556521107276,80.9158538387837,78.2873939689249,79.216647458269,2367597.8893048,0.0,1.0
2020-05-29,90.17,91.13,89.64,90.68,2731654,79.8007496515709,80.6503528418283,79.331697890283,80.2521013463951,3086603.09903682,0.0,1.0
2020-06-01,90.54,91.92,89.8,90.39,951217,80.1282008811493,81.3495054671443,79.4732984219925,79.9954503826715,1074817.43297522,0.0,1.0
2020-06-02,92.44,92.55,90.5,90.85,1003115,81.8097071952003,81.9070575607507,80.0928007482219,80.4025519113365,1133459.02068502,0.0,1.0
2020-06-03,95.72,96.51,92.64,93.49,1356939,84.7125180952464,85.4116707205624,81.9867078598373,82.7389606845443,1533258.6493765,0.0,1.0
2020-06-04,93.27,95.43,92.87,95.38,1226669,82.5442599534437,84.4558671315228,82.1902586241698,84.4116169653636,1386061.46199057,0.0,1.0
2020-06-05,96.53,97.28,94.17,95.63,1116674,85.429370787026,86.0931232794146,83.34076294431,84.6328677961598,1261773.79309892,0.0,1.0
2020-06-08,99.3,99.34,96.62,96.62,1100296,87.8808299922479,87.9162301251753,85.5090210861127,85.5090210861127,1243267.64790043,0.0,1.0
2020-06-09,98.13,98.91,97.14,98.13,829981,86.8453761041217,87.5356786962058,85.9692228141688,86.8453761041217,937828.116863145,0.0,1.0
2020-06-10,96.94,98.54,96.33,98.54,868532,85.7922221495318,87.2082274666274,85.2523701223891,87.2082274666274,981388.405271182,0.0,1.0
2020-06-11,91.42,94.87,91.3,94.77,928221,80.9070038055519,83.9602652705393,80.8008034067697,83.8717649382208,1048833.34975478,0.0,1.0
2020-06-12,91.67,93.5,90.12,92.63,627015,81.6681066634908,83.2984397625874,80.28722343748,82.5233633712136,703805.529456401,0.61,1.0
2020-06-15,93.57,94.01,90.6,91.7,951404,83.3608022308588,83.7527948885651,80.7148517913414,81.6948334356071,1067922.45153137,0.0,1.0
2020-06-16,95.07,95.96,92.78,95.57,1059001,84.6971408366757,85.4900350761271,82.6569972317953,85.1425870386147,1188696.85653431,0.0,1.0
2020-06-17,95.97,96.52,94.98,95.81,838938,85.4989440001659,85.9889348222988,84.6169605203267,85.3564012155454,941682.740079734,0.0,1.0
2020-06-18,95.18,95.98,94.42,95.23,729902,84.7951390011023,85.5078529242047,84.1180607741551,84.8396836212962,819293.100741269,0.0,1.0
2020-06-19,98.34,98.34,94.81,96.74,3615820,87.6103589973566,87.6103589973566,84.4655088116675,86.1849311511519,4058649.48927705,0.0,1.0
2020-06-22,97.53,98.7,96.0,97.23,1464321,86.8887361502155,87.9310802627527,85.5256707722822,86.6214684290521,1643656.39848987,0.0,1.0
2020-06-23,97.73,98.95,97.71,98.21,928857,87.0669146309911,88.1538033637222,87.0490967829135,87.4945429848525,1042614.12035483,0.0,1.0
2020-06-24,95.29,97.23,94.31,96.73,765774,84.8931371655289,86.6214684290521,84.0200626097285,86.1760222271131,859558.344718941,0.0,1.0
2020-06-25,96.23,96.32,94.06,94.73,591506,85.7305760251742,85.8107563415232,83.797339508759,84.3942374193573,663947.742090123,0.0,1.0
2020-06-26,94.86,96.36,94.38,96.0,872092,84.5100534318614,85.8463920376783,84.082425078,85.5256707722822,978897.110586975,0.0,1.0
2020-06-29,96.15,96.23,94.57,94.9,1558999,85.6593046328639,85.7305760251742,84.2516946347368,84.5456891280165,1749929.61351324,0.0,1.0
2020-06-30,97.5,98.07,96.18,96.67,1003541,86.8620093780991,87.3698180483096,85.6860314049803,86.1225686828805,1126444.67012146,0.0,1.0
2020-07-01,97.13,98.64,97.04,98.01,779956,86.5323791886643,87.87762671852,86.4521988723153,87.3163645040769,875477.214313369,0.0,1.0
2020-07-02,97.53,98.79,97.14,98.06,577650,86.8887361502155,88.0112605791017,86.5412881127031,87.3609091242708,648394.797716945,0.0,1.0
2020-07-06,99.08,99.45,98.21,98.8,819615,88.2696193762263,88.5992495656611,87.4945429848525,88.0201695031405,919993.252195575,0.0,1.0
2020-07-07,98.72,99.55,97.9,98.02,580881,87.9488981108302,88.6883388060489,87.2183663396503,87.3252734281157,652021.498299346,0.0,1.0
2020-07-08,98.18,99.35,97.36,99.03,547925,87.4678162127362,88.5101603252733,86.7372844415562,88.2250747560324,615029.376852864,0.0,1.0
2020-07-09,96.92,98.49,96.05,98.25,758050,86.3452917838499,87.7439928579383,85.5702153924761,87.5301786810076,850888.386409297,0.0,1.0
2020-07-10,97.09,97.14,95.27,96.63,779572,86.4967434925092,86.5412881127031,84.8753193174513,86.0869329867253,875046.185831896,0.0,1.0
2020-07-13,96.49,98.64,96.36,97.75,809853,85.9622080501824,87.87762671852,85.8463920376783,87.0847324790686,909035.70001811,0.0,1.0
2020-07-14,97.84,97.96,95.33,95.78,724069,87.1649127954176,87.271819883883,84.928772861684,85.3296744434291,812745.733208883,0.0,1.0
2020-07-15,99.45,99.79,97.83,97.83,785587,88.5992495656611,88.9021529829796,87.1560038713789,87.1560038713789,881797.842904981,0.0,1.0
2020-07-16,101.04,101.41,99.19,99.4,1256953,90.0157684878271,90.3453986772619,88.3676175406529,88.5547049454672,1410892.03873402,0.0,1.0
2020-07-17,100.42,101.0,99.13,100.9,1192158,89.4634151974227,89.9801327916719,88.3141639964202,89.8910435512841,1338161.59483535,0.0,1.0
2020-07-20,100.2,100.43,99.45,100.4,643341,89.2674188685696,89.4723241214615,88.5992495656611,89.4455973493452,722130.974739059,0.0,1.0
2020-07-21,99.81,100.78,99.75,100.0,686064,88.9199708310572,89.7841364628188,88.8665172868245,89.089240387794,770086.260713024,0.0,1.0
2020-07-22,101.35,101.46,99.79,99.82,768805,90.2919451330292,90.3899432974558,88.9021529829796,88.928879755096,862960.551300573,0.0,1.0
2020-07-23,100.2,102.4,99.5,101.41,687735,89.2674188685696,91.2273821571011,88.643794185855,90.3453986772619,771961.908089437,0.0,1.0
2020-07-24,96.74,99.22,96.18,97.0,1806732,86.1849311511519,88.3943443127692,85.6860314049803,86.4165631761602,2028002.474974,0.0,1.0
2020-07-27,100.29,100.71,94.51,94.84,1657368,89.3475991849186,89.7217739945473,84.1982410905041,84.4922355837838,1860345.86532076,0.0,1.0
2020-07-28,99.36,100.68,98.67,100.65,1548080,88.5190692493121,89.695047222431,87.9043534906363,89.6683204503147,1737673.36354133,0.0,1.0
2020-07-29,98.78,103.99,95.0238,103.12,1807033,88.0023516550629,92.643901079267,84.6559816076166,91.8688246878932,2028340.33844516,0.0,1.0
2020-07-30,100.01,100.53,97.09,97.58,1160737,89.0981493118328,89.5614133618493,86.4967434925092,86.9332807704094,1302892.46484476,0.0,1.0
2020-07-31,98.59,100.16,97.08,100.01,983899,87.8330820983261,89.2317831724145,86.4878345684704,89.0981493118328,1104397.11430608,0.0,1.0
2020-08-03,99.97,100.52,98.7,99.12,951747,89.0625136156777,89.5525044378105,87.9310802627527,88.3052550723814,1068307.45874268,0.0,1.0
2020-08-04,99.935,100.1,99.18,99.7,829314,89.0313323815419,89.1783296281818,88.3587086166141,88.8219726666306,930880.088762799,0.0,1.0
2020-08-05,102.36,102.62,100.12,100.39,938798,91.1917464609459,91.4233784859542,89.1961474762594,89.4366884253064,1053772.59466298,0.0,1.0
2020-08-06,102.33,102.62,100.98,102.09,592017,91.1650196888296,91.4233784859542,89.9623149435944,90.9512055118989,664521.324262084,0.0,1.0
2020-08-07,101.89,102.48,101.45,102.29,681193,90.7730270311233,91.2986535494113,90.381034373417,91.1293839926745,764618.70932433,0.0,1.0
2020-08-10,102.11,102.3,101.53,101.78,805740,90.9690233599764,91.1382929167133,90.4523057657272,90.6750288666967,904418.980892325,0.0,1.0
2020-08-11,101.5,103.44,101.311,102.46,870996,90.4255789936109,92.1539102571341,90.257200329278,91.2808357013337,977666.883462769,0.0,1.0
2020-08-12,103.28,103.55,101.43,101.82,619889,92.0113674725136,92.2519084215607,90.3632165253395,90.7106645628518,695806.808209053,0.0,1.0
2020-08-13,104.62,104.91,102.76,103.24,987183,93.2051632937101,93.4635220908347,91.5481034224971,91.9757317763585,1108083.30579868,0.0,1.0
2020-08-14,104.275,104.68,103.67,104.43,607871,92.8978054143722,93.2586168379428,92.358815510026,93.0358937369733,682316.96370293,0.0,1.0
2020-08-17,104.48,104.97,104.05,104.64,552523,93.0804383571672,93.5169756350674,92.6973546234996,93.2229811417876,620190.493930511,0.0,1.0
2020-08-18,104.22,104.72,103.62,104.72,669763,92.8488063321589,93.2942525340979,92.3142708898321,93.2942525340979,751788.877180463,0.0,1.0
2020-08-19,103.99,105.5,103.9,104.6,790614,92.643901079267,93.9891486091227,92.563720762918,93.1873454456325,887440.499614273,0.0,1.0
2020-08-20,102.94,103.5,102.3,103.47,607914,91.7084640551951,92.2073638013668,91.1382929167133,92.1806370292504,682365.229913095,0.0,1.0
2020-08-21,102.43,103.13,102.28,102.99,768471,91.2541089292174,91.8777336119319,91.1204750686357,91.753008675389,862585.646319291,0.0,1.0
2020-08-24,103.64,103.9,102.86,102.86,688781,92.3320887379097,92.563720762918,91.6371926628849,91.6371926628849,773136.011713452,0.0,1.0
2020-08-25,103.64,104.47,103.15,104.47,510928,92.3320887379097,93.0715294331284,91.8955514600095,93.0715294331284,573501.354120875,0.0,1.0
2020-08-26,104.67,104.7641,103.41,103.82,724372,93.249707913904,93.3335408891089,92.1271834850178,92.4924493706077,813085.841620045,0.0,1.0
2020-08-27,102.57,105.33,102.43,105.26,845802,91.3788338657603,93.8376969004634,91.2541089292174,93.775334432192,949387.374186078,0.0,1.0
2020-08-28,103.76,103.87,102.66,103.52,545378,92.438995826375,92.5369939908016,91.4590141821093,92.2251816494443,612170.44575309,0.0,1.0
2020-08-31,103.61,104.57,103.12,103.62,770051,92.3053619657934,93.1606186735162,91.8688246878932,92.3142708898321,864359.148925355,0.0,1.0
2020-09-01,103.995,104.04,102.75,103.42,695663,92.6483555412864,92.6884456994609,91.5391944984583,92.1360924090566,780860.850279863,0.0,1.0
2020-09-02,105.81,106.0,103.6,104.48,772684,94.2653252543248,94.4345948110616,92.2964530417546,93.0804383571672,867314.612445461,0.0,1.0
2020-09-03,101.31,105.99,100.88,105.96,858619,90.2563094368741,94.4256858870229,89.8732257032066,94.3989591149065,963774.072225268,0.0,1.0
2020-09-04,101.73,102.91,100.33,102.31,906305,90.6304842465028,91.6817372830788,89.3832348810737,91.147201840752,1017300.17682828,0.0,1.0
2020-09-08,99.36,101.11,99.16,100.93,883219,88.5190692493121,90.0781309560985,88.3408907685365,89.9177703234005,991386.834319679,0.0,1.0
2020-09-09,101.14,102.05,100.43,100.62,681427,90.1048577282149,90.9155698157438,89.4723241214615,89.6415936781983,764881.367305227,0.0,1.0
2020-09-10,99.4,102.35,98.92,102.1,815455,88.5547049454672,91.1828375369071,88.1270765916058,90.9601144359377,915323.77697961,0.0,1.0
2020-09-11,100.05,100.95,99.58,100.39,657836,89.1337850079879,89.935588171478,88.7150655781653,89.4366884253064,738401.177444689,0.0,1.0
2020-09-14,99.7,100.15,99.12,100.01,642720,89.3654170329962,89.7687714729646,88.8455379770369,89.6432834249744,717046.774104352,0.61,1.0
2020-09-15,99.98,101.3,99.83,100.31,600279,89.6163931289765,90.7995661528838,89.481941648987,89.9121863849533,669697.722978258,0.0,1.0
2020-09-16,98.39,100.51,98.21,100.21,774558,88.1912074410882,90.0914550249393,88.0298656651008,89.8225520649603,864131.060581153,0.0,1.0
2020-09-17,98.2,98.85,96.97,97.92,741977,88.0209022331015,88.6035253130559,86.9184000971879,87.7699261371212,827782.260252715,0.0,1.0
2020-09-18,96.33,99.24,96.12,98.42,1403072,86.3447404492329,88.9530991610285,86.1565083772477,88.2180977370861,1565328.99464174,0.0,1.0
2020-09-21,94.26,95.44,93.23,95.44,878972,84.4893100253783,85.5469950012954,83.5660765294507,85.5469950012954,980619.923338391,0.0,1.0
2020-09-22,95.14,95.39,93.625,94.03,960007,85.2780920413165,85.5021778412989,83.9201320934229,84.2831510893945,1071026.14274894,0.0,1.0
2020-09-23,93.46,96.31,93.21,96.12,826529,83.7722354654345,86.3268135852343,83.5481496654521,86.1565083772477,922112.19995285,0.0,1.0
2020-09-24,92.68,95.41,92.19,93.18,640413,83.0730877694893,85.5201047052975,82.6338796015237,83.5212593694542,714472.983172284,0.0,1.0
2020-09-25,93.55,93.87,91.84,92.42,536141,83.8529063534282,84.1397361774057,82.3201594815483,82.8400385375076,598142.541876838,0.0,1.0
2020-09-28,95.38,95.81,93.96,94.91,550626,85.4932144092996,85.8786419852694,84.2204070653994,85.0719331053326,614302.646623698,0.0,1.0
2020-09-29,95.01,95.7818,94.86,95.58,487599,85.1615674253256,85.8533651070314,85.0271159453362,85.6724830492856,543986.946114184,0.0,1.0
2020-09-30,94.86,95.835,94.37,95.34,750815,85.0271159453362,85.9010505652677,84.5879077773706,85.4573606813024,837642.322783107,0.0,1.0
2020-10-01,94.68,95.93,94.35,95.78,627771,84.8657741693488,85.986203169261,84.569980913372,85.8517516892715,700369.010496426,0.0,1.0
2020-10-02,94.93,95.75,93.74,93.75,501722,85.0898599693313,85.8248613932737,84.0232115614148,84.0321749934141,559743.187697883,0.0,1.0
2020-10-05,96.54,96.66,95.54,95.74,562867,86.5329725212182,86.6405337052097,85.6366293212884,85.8158979612743,627959.246016608,0.0,1.0
2020-10-06,95.15,97.18,94.92,96.54,581439,85.2870554733158,87.1066321691732,85.080896537332,86.5329725212182,648678.988188418,0.0,1.0
2020-10-07,96.92,97.2,95.8,95.87,586948,86.8735829371915,87.1245590331718,85.8696785532701,85.9324225772652,654825.071519481,0.0,1.0
2020-10-08,98.13,98.21,96.92,97.51,491903,87.9581582091064,88.0298656651008,86.8735829371915,87.40242542515,548788.678308211,0.0,1.0
2020-10-09,98.82,99.45,98.32,98.47,539123,88.576635017058,89.1413312330137,88.1284634170931,88.2629148970826,601469.392574465,0.0,1.0
2020-10-12,99.07,99.49,98.74,99.27,412254,88.8007208170404,89.1771849610109,88.5049275610636,88.9799894570264,459928.74161628,0.0,1.0
2020-10-13,98.81,99.325,98.02,98.74,395309,88.5676715850587,89.0292883330225,87.8595604571142,88.5049275610636,441024.152390492,0.0,1.0
2020-10-14,98.49,99.34,97.66,99.01,440447,88.2808417610812,89.0427334810215,87.5368769051395,88.7469402250446,491382.095646532,0.0,1.0
2020-10-15,99.03,99.275,97.35,97.7,369352,88.7648670890432,88.984471173026,87.2590105131612,87.5727306331367,412065.378561412,0.0,1.0
2020-10-16,99.12,99.88,98.65,98.99,807989,88.8455379770369,89.5267588089835,88.4242566730699,88.729013361046,901428.158392148,0.0,1.0
2020-10-19,97.72,100.34,97.445,99.58,468708,87.5906574971353,89.9390766809512,87.3441631171546,89.2578558490046,522911.31347539,0.0,1.0
2020-10-20,98.79,100.17,97.85,98.33,500392,88.5497447210601,89.7866983369631,87.7071821131261,88.1374268490924,558259.381048707,0.0,1.0
2020-10-21,98.39,99.63,97.59,99.02,428551,88.1912074410882,89.3026730090011,87.4741328811444,88.7559036570439,478110.39346713,0.0,1.0
2020-10-22,99.04,99.58,98.29,98.29,486557,88.7738305210425,89.2578558490046,88.1015731210952,88.1015731210952,542824.444964979,0.0,1.0
2020-10-23,100.84,100.93,99.01,99.65,700952,90.3872482809161,90.4679191689098,88.7469402250446,89.3205998729997,782012.96116815,0.0,1.0
2020-10-26,99.42,100.24,98.575,100.03,730093,89.1144409370158,89.8494423609582,88.3570309330752,89.661210288973,814523.945802478,0.0,1.0
2020-10-27,98.61,100.16,98.5311,99.2,575684,88.3884029450727,89.7777349049638,88.3176814665983,88.9172454330313,642258.456409463,0.0,1.0
2020-10-28,97.57,101.67,97.47,100.1179,1444822,87.4562060171458,91.1312131368578,87.3665716971528,89.7399988562468,1611907.13569672,0.0,1.0
2020-10-29,100.73,102.33,97.52,97.52,1103610,90.2886505289238,91.7227996488114,87.4113888571493,87.4113888571493,1231235.98202842,0.0,1.0
2020-10-30,104.02,105.235,101.23,101.38,1946615,93.2376196566927,94.3266766446073,90.7368221288887,90.8712736088781,2171729.5341255,0.0,1.0
2020-11-02,109.89,109.9,105.02,105.09,2065642,98.4991542402803,98.5081176722796,94.1339628566224,94.1967068806175,2304521.30407403,0.0,1.0
2020-11-03,110.62,111.78,109.41,111.3,1914888,99.153484776229,100.193242888148,98.068909504314,99.7629981521813,2136333.49385601,0.0,1.0
2020-11-04,111.26,113.065,110.17,111.12,1159276,99.7271444241841,101.345043900057,98.7501303362607,99.6016563761939,1293339.42633899,0.0,1.0
2020-11-05,113.27,114.43,111.5,112.0,1725708,101.528794256043,102.568552367961,99.9422667921672,100.390438392132,1925275.94356185,0.0,1.0
2020-11-06,115.19,116.2892,113.21,113.6,1009720,103.249773199908,104.235033645271,101.475013664047,101.82458751202,1126488.15774933,0.0,1.0
2020-11-09,115.27,120.42,115.18,120.29,1666314,103.321480655902,107.937648135541,103.240809767909,107.82112351955,1859013.3780572,0.0,1.0
2020-11-10,114.18,114.94,113.3612,113.94,1199984,102.344466567979,103.025687399926,101.610540755876,102.129344199996,1338755.06624477,0.0,1.0
2020-11-11,114.82,115.88,114.18,114.89,713931,102.918126215934,103.86825000786,102.344466567979,102.980870239929,796492.905904739,0.0,1.0
2020-11-12,113.75,115.64,113.25,115.41,634819,101.959038992009,103.653127639876,101.510867392044,103.446968703893,708232.070092966,0.0,1.0
2020-11-13,115.63,115.68,113.79,114.05,595695,103.644164207877,103.688981367874,101.994892720006,102.227941951988,664583.610437037,0.0,1.0
2020-11-16,117.51,117.71,116.15,117.02,861993,105.329289423745,105.508558063731,104.110262671841,104.890081255779,961677.402213301,0.0,1.0
2020-11-17,117.33,117.56,116.57,117.17,606682,105.167947647758,105.374106583742,104.486726815811,105.024532735769,676841.192132149,0.0,1.0
2020-11-18,114.3,117.34,114.26,117.34,818517,102.452027751971,105.176911079757,102.416174023973,105.176911079757,913173.659446678,0.0,1.0
2020-11-19,114.29,115.4,112.82,114.69,571151,102.443064319971,103.438005271893,101.125439816074,102.801601599943,637201.241717195,0.0,1.0
2020-11-20,114.49,115.21,113.5,114.49,652956,102.622332959957,103.267700063907,101.734953192027,102.622332959957,728466.507082527,0.0,1.0
2020-11-23,114.66,115.3789,114.07,114.8854,578144,102.774711303945,103.419092430375,102.245868815987,102.976747061209,645002.940888392,0.0,1.0
2020-11-24,116.46,117.27,114.6,115.72,659693,104.388129063819,105.114167055762,102.720930711949,103.724835095871,735982.601364858,0.0,1.0
2020-11-25,116.37,116.71,115.07,116.29,678775,104.307458175825,104.612214863801,103.142212015916,104.235750719831,757271.322026204,0.0,1.0
2020-11-27,117.05,118.005,116.38,116.81,399386,104.916971551777,105.77297930771,104.316421607824,104.701849183794,445572.633374473,0.0,1.0
2020-11-30,116.76,117.07,114.31,116.13,1162527,104.657032023798,104.934898415776,102.46099118397,104.092335807842,1296966.38529874,0.0,1.0
2020-12-01,119.8,119.99,117.25,117.65,999397,107.381915351584,107.552220559571,105.096240191763,105.454777471735,1114971.3637347,0.0,1.0
2020-12-02,118.48,120.0,117.79,120.0,639292,106.198742327677,107.56118399157,105.580265519725,107.56118399157,713222.346139406,0.0,1.0
2020-12-03,119.24,119.6,118.24,118.24,559719,106.879963159623,107.202646711598,105.983619959694,105.983619959694,624447.19839886,0.0,1.0
2020-12-04,121.34,121.74,118.75,119.0,803734,108.762283879476,109.120821159448,106.440754991658,106.66484079164,896681.09275888,0.0,1.0
2020-12-07,121.3,122.35,120.27,120.7,769566,108.726430151479,109.667590511405,107.803196655551,108.188624231521,858561.765248302,0.0,1.0
2020-12-08,122.85,122.99,120.28,121.25,715586,110.11576211137,110.24125015936,107.81216008755,108.681612991482,798339.296885481,0.0,1.0
2020-12-09,119.45,123.55,117.92,123.55,1245226,107.068195231609,110.743202351321,105.696790135716,110.743202351321,1389229.03648691,0.0,1.0
2020-12-10,118.6,119.9536,118.01,118.94,623918,106.306303511668,107.519593667093,105.77746102371,106.611060199645,696070.433790206,0.0,1.0
2020-12-11,118.94,119.23,118.04,118.45,559559,106.611060199645,106.870999727624,105.804351319708,106.171852031679,624268.695343315,0.0,1.0
2020-12-14,117.21,119.475,117.21,119.21,723742,105.607155815723,107.64793909294,105.607155815723,107.409171954546,803258.066792576,0.61,1.0
2020-12-15,119.19,119.27,117.59,118.16,572100,107.391151793158,107.463232438711,105.9495388821,106.463113481664,634955.467572742,0.0,1.0
2020-12-16,118.33,119.51,117.715,118.89,686631,106.616284853464,107.67947437537,106.062164890776,107.120849372335,762069.756432337,0.0,1.0
2020-12-17,118.63,119.65,117.62,118.45,822577,106.886587274288,107.805615505087,105.976569124182,106.724405821794,912951.867941936,0.0,1.0
2020-12-18,119.49,119.8433,118.46,118.82,2004086,107.661454213981,107.979780364905,106.733415902488,107.057778807476,2224270.8673064,0.0,1.0
2020-12-21,118.18,118.5,116.63,118.38,810431,106.481133643052,106.769456225264,105.084571135465,106.661335256935,899471.411537226,0.0,1.0
2020-12-22,119.14,119.46,117.66,118.35,650317,107.346101389687,107.634423971899,106.012609446958,106.634305014852,721766.010846888,0.0,1.0
2020-12-23,120.24,121.37,119.77,119.77,587883,108.33721026604,109.355349384475,107.913736473417,107.913736473417,652472.513796656,0.0,1.0
2020-12-24,120.21,120.68,119.23,120.68,166157,108.310180023958,108.733653816581,107.427192115935,108.733653816581,184412.332853494,0.0,1.0
2020-12-28,120.73,121.53,120.29,120.39,320924,108.778704220052,109.499510675581,108.382260669511,108.472361476452,356183.269490149,0.0,1.0
2020-12-29,119.38,121.48,119.0,121.1,276714,107.562343326346,109.45446027211,107.21996025997,109.112077205734,307116.006386863,0.0,1.0
2020-12-30,119.52,120.02,118.85,119.54,278104,107.688484456064,108.13898849077,107.084809049558,107.706504617452,308658.722869865,0.0,1.0
2020-12-31,119.66,119.8,118.69,119.19,324274,107.814625585781,107.940766715499,106.940647758452,107.391151793158,359901.327200986,0.0,1.0
2021-01-04,118.8,120.65,117.87,119.79,785017,107.039758646088,108.706623574499,106.201821141535,107.931756634805,871265.226861649,0.0,1.0
2021-01-05,118.56,118.93,117.21,118.13,715570,106.823516709429,107.156889695111,105.607155815723,106.436083239582,794188.225714082,0.0,1.0
2021-01-06,119.48,119.67,117.9205,118.69,921150,107.652444133287,107.823635666476,106.24732204904,106.940647758452,1022354.88368228,0.0,1.0
2021-01-07,121.56,122.75,119.65,119.77,662876,109.526540917663,110.598740520263,107.805615505087,107.913736473417,735704.842724612,0.0,1.0
2021-01-08,121.98,122.935,120.7107,122.44,564142,109.904964306816,110.765427013104,108.761314764312,110.319428018745,626123.138240557,0.0,1.0
2021-01-11,121.23,122.44,120.79,121.39,489895,109.229208254758,110.319428018745,108.832764704216,109.373369545863,543718.770820743,0.0,1.0
2021-01-12,122.02,122.2299,120.86,121.33,508800,109.941004629593,110.130126223362,108.895835269075,109.319309061699,564700.82485756,0.0,1.0
2021-01-13,120.79,122.36,120.38,122.22,546362,108.832764704216,110.247347373193,108.463351395758,110.121206243475,606389.685673798,0.0,1.0
2021-01-14,120.88,122.04,120.3,122.04,518113,108.913855430463,109.959024790981,108.391270750205,109.959024790981,575037.025293686,0.0,1.0
2021-01-15,121.01,121.59,119.84,120.43,1004407,109.030986479487,109.553571159746,107.976807038276,108.508401799228,1114759.16154227,0.0,1.0
2021-01-19,122.69,123.36,120.68,121.4,687922,110.544680036098,111.148355442604,108.733653816581,109.382379626557,763502.595985977,0.0,1.0
2021-01-20,123.98,125.0,122.69,122.89,708034,111.706980445639,112.626008676439,110.544680036098,110.724881649981,785824.260666666,0.0,1.0
2021-01-21,123.78,124.63,123.08,124.16,481690,111.526778831757,112.292635690757,110.896073183169,111.869161898133,534612.304099133,0.0,1.0
2021-01-22,123.83,124.14,122.35,123.01,462815,111.571829235227,111.851141736745,110.238337292498,110.83300261831,513663.54610152,0.0,1.0
2021-01-25,123.52,124.81,122.39,123.92,504365,111.29251673371,112.454817143251,110.274377615275,111.652919961474,559778.560395605,0.0,1.0
2021-01-26,121.41,123.5,121.26,123.44,479778,109.391389707252,111.274496572322,109.25623849684,111.220436088157,532490.236534022,0.0,1.0
2021-01-27,117.31,120.68,116.48,120.68,775792,105.697256622664,108.733653816581,104.949419925053,108.733653816581,861026.694807192,0.0,1.0
2021-01-28,117.47,119.38,116.81,117.09,621282,105.84141791377,107.562343326346,105.246752587959,105.499034847394,689540.994239695,0.0,1.0
2021-01-29,114.86,117.16,113.59,117.16,1069461,103.489786852606,105.562105412253,102.345506604454,105.562105412253,1186960.51268277,0.0,1.0
2021-02-01,117.36,117.57,115.12,115.195,616169,105.742307026135,105.931518720711,103.724048950653,103.791624555859,683866.239291783,0.0,1.0
2021-02-02,118.87,119.29,117.67,118.41,786893,107.102829210946,107.481252600099,106.021619527653,106.688365499017,873347.339179723,0.0,1.0
2021-02-03,118.94,119.65,118.12,118.55,443991,107.165899775805,107.805615505087,106.427073158888,106.814506628735,492771.391370547,0.0,1.0
2021-02-04,119.27,119.99,118.55,119.5,461183,107.463232438711,108.111958248687,106.814506628735,107.670464294676,511852.241568956,0.0,1.0
2021-02-05,120.33,120.94,119.44,119.87,480266,108.418300992287,108.967915914628,107.616403810511,108.003837280358,533031.852105036,0.0,1.0
2021-02-08,124.14,124.98,119.79,120.36,1218537,111.851141736745,112.607988515051,107.931756634805,108.44533123437,1352415.1906829,0.0,1.0
2021-02-09,126.12,127.15,123.21,124.67,1250911,113.63513771418,114.563176025674,111.013204232192,112.328676013533,1388346.05645322,0.0,1.0
2021-02-10,128.12,129.2625,126.31,127.57,997315,115.437153853003,116.466555572305,113.806329247368,114.941599414826,1106887.97787504,0.0,1.0
2021-02-11,129.43,130.36,128.295,128.95,719108,116.617474423932,117.455411928485,115.59483026515,116.184990550614,798114.938603914,0.0,1.0
2021-02-12,130.7,131.4,129.5,130.11,692036,117.761754672085,118.392460320673,116.680544988791,117.230159911132,768068.592828471,0.0,1.0
2021-02-16,132.48,133.43,131.05,131.37,1334757,119.365549035637,120.221506701578,118.077107496379,118.36543007859,1481404.04654954,0.0,1.0
2021-02-17,129.51,132.96,128.47,132.2,1553143,116.689555069485,119.798032908955,115.752506677297,119.113266776202,1723783.67378488,0.0,1.0
2021-02-18,127.6,131.42,126.7362,129.55,1296126,114.968629656909,118.410480482061,114.190338886551,116.725595392261,1438528.73686976,0.0,1.0
2021-02-19,128.01,128.905,127.66,128.03,886414,115.338042965368,116.144445187491,115.022690141074,115.356063126756,983802.509758823,0.0,1.0
2021-02-22,127.65,128.22,127.33,127.99,769434,115.013680060379,115.527254659944,114.725357478168,115.320022803979,853970.15423242,0.0,1.0
2021-02-23,126.03,127.1,124.25,126.08,1032455,113.554046987933,114.518125622203,111.95025262438,113.599097391403,1145888.73845973,0.0,1.0
2021-02-24,128.45,129.24,125.17,125.49,626795,115.734486515909,116.446282890744,112.779180048239,113.067502630451,695659.696376955,0.0,1.0
2021-02-25,124.34,128.44,123.89,128.24,546457,112.031343350627,115.725476435215,111.625889719392,115.545274821332,606495.123131269,0.0,1.0
2021-02-26,124.02,125.56,123.515,124.17,912628,111.743020768416,113.130573195309,111.288011693363,111.878171978827,1012896.5888131,0.0,1.0
2021-03-01,128.27,129.03,125.07,125.19,894189,115.572305063415,116.257071196167,112.689079241298,112.797200209627,992431.73325188,0.0,1.0
2021-03-02,127.01,128.7,126.57,128.35,819395,114.437034895956,115.959738533262,114.040591345415,115.644385708967,909420.268050633,0.0,1.0
2021-03-03,123.82,126.97,123.71,126.58,851293,111.562819154533,114.40099457318,111.463708266898,114.049601426109,944822.836665625,0.0,1.0
2021-03-04,119.86,126.4167,117.7407,124.51,803421,107.994827199664,113.902466808374,106.08532079816,112.184514722427,891691.237043802,0.0,1.0
2021-03-05,122.42,122.78,117.7612,121.16,844620,110.301407857357,110.625770762345,106.103791463583,109.166137689899,937416.687679235,0.0,1.0
2021-03-08,122.52,123.9654,121.43,123.26,603662,110.391508664298,111.693825727826,109.40940986864,111.058254635663,669985.120548677,0.0,1.0
2021-03-09,125.23,126.64,122.685,123.5,835395,112.833240532404,114.103661910274,110.540174995751,111.274496572322,927178.155624767,0.0,1.0
2021-03-10,126.89,127.68,125.86,125.94,619598,114.328913927627,115.040710302462,113.400875616133,113.472956261686,687671.976572513,0.0,1.0
2021-03-11,127.72,128.81,127.06,127.8,693431,115.076750625238,116.058849420897,114.482085299427,115.148831270791,769616.858651346,0.0,1.0
2021-03-12,127.46,127.57,126.5901,127.0,499585,115.392103449532,115.491688663556,114.604565470631,114.975656190888,551832.423505911,0.61,1.0
2021-03-15,128.11,128.22,126.86,127.65,519579,115.980561532399,116.080146746423,114.84891137304,115.564114273755,573917.429011634,0.0,1.0
2021-03-16,128.28,129.48,126.67,128.95,695345,116.134465954072,117.220850107057,114.676900548817,116.741030439488,768065.327267064,0.0,1.0
2021-03-17,126.43,127.78,124.66,127.78,658795,114.45962371822,115.681805890328,112.857207092568,115.681805890328,727692.867967566,0.0,1.0
2021-03-18,125.45,126.625,124.89,126.24,540781,113.572409993283,114.63616114308,113.06543072189,114.287612893998,597336.769150292,0.0,1.0
2021-03-19,125.71,126.46,124.1,125.42,1279880,113.807793226429,114.486783322045,112.350227821175,113.545250389458,1413731.96192189,0.0,1.0
2021-03-22,127.58,128.025,126.4095,126.62,767461,115.500741864831,115.903609321563,114.441064655607,114.631634542443,847723.337522679,0.0,1.0
2021-03-23,126.16,128.31,125.92,127.24,517858,114.215187283799,116.161625557896,113.997910453202,115.192933021485,572016.443992359,0.0,1.0
2021-03-24,126.78,128.1,126.67,127.11,761827,114.776485762841,115.971508331124,114.676900548817,115.075241404912,841500.124507813,0.0,1.0
2021-03-25,127.55,127.6,124.65,126.88,684347,115.473582261006,115.51884826738,112.848153891293,114.86701777559,755917.138282773,0.0,1.0
2021-03-26,128.37,128.45,124.11,126.99,597628,116.215944765546,116.288370375745,112.35928102245,114.966602989613,660128.9221954,0.0,1.0
2021-03-29,129.97,130.23,127.78,127.79,954413,117.664456969525,117.899840202672,115.681805890328,115.690859091603,1054227.08611257,0.0,1.0
2021-03-30,130.73,131.05,129.29,129.49,640925,118.352500266416,118.642202707212,117.048839282834,117.229903308331,707953.993885974,0.0,1.0
2021-03-31,131.85,132.25,130.73,131.25,920549,119.366458809202,119.728586860196,118.352500266416,118.823266732709,1016821.53312437,0.0,1.0
2021-04-01,132.51,132.64,130.38,132.0,686119,119.963970093343,120.081661709916,118.035638221795,119.502256828325,757874.456966185,0.0,1.0
2021-04-05,135.93,136.4,132.63,133.15,864596,123.06016492935,123.485665389269,120.072608508642,120.543374974935,955016.87607417,0.0,1.0
2021-04-06,136.52,137.1,135.26,136.0,661356,123.594303804567,124.11938947851,122.453600443933,123.123537338274,730521.701572655,0.0,1.0
2021-04-07,135.32,136.99,134.78,136.52,632079,122.507919651582,124.019804264486,122.019046782739,123.594303804567,698182.864612014,0.0,1.0
2021-04-08,135.63,135.81,134.47,135.15,643463,122.788568891104,122.951526514051,121.738397543218,122.35401522991,710757.422113117,0.0,1.0
2021-04-09,137.65,137.7,135.5,135.87,464799,124.617315548628,124.662581555002,122.67087727453,123.005845721701,513408.446236623,0.0,1.0
2021-04-12,137.85,138.43,136.76,137.97,414868,124.798379574125,125.323465248068,123.811580635164,124.907017989424,458255.579881402,0.0,1.0
2021-04-13,138.67,138.82,137.03,138.17,486787,125.540742078665,125.676540097788,124.056017069586,125.088082014921,537695.98755201,0.0,1.0
2021-04-14,137.61,139.23,137.23,138.2,456306,124.581102743528,126.047721350058,124.237081095083,125.115241618746,504027.234285033,0.0,1.0
2021-04-15,138.55,138.6,137.57,138.23,444376,125.432103663367,125.477369669741,124.544889938429,125.142401222571,490849.575203141,0.0,1.0
2021-04-16,140.6,141.73,138.94,138.94,1358088,127.288009924715,128.311021668776,125.785178513087,125.785178513087,1500119.08358797,0.0,1.0
2021-04-19,140.55,140.68,139.14,140.33,599354,127.242743918341,127.360435534914,125.966242538584,127.043573490294,662035.430122924,0.0,1.0
2021-04-20,138.2,140.72,137.9521,140.32,478156,125.115241618746,127.396648340014,124.890812759142,127.034520289019,528162.343332749,0.0,1.0
2021-04-21,139.0,139.39,138.32,138.7,502854,125.839497720736,126.192572570456,125.223880034044,125.56790168249,555443.300919043,0.0,1.0
2021-04-22,139.16,139.8699,138.14,138.9,624101,125.984348941134,126.627035699637,125.060922411097,125.748965707987,689370.512210056,0.0,1.0
2021-04-23,141.355,141.88,140.0,140.0,620942,127.971526620968,128.446819687899,126.744817848223,126.744817848223,685881.138778401,0.0,1.0
2021-04-26,141.65,142.485,141.03,142.23,603222,128.238596058577,128.994538365029,127.677297579535,128.76368173252,666307.951944278,0.0,1.0
2021-04-27,141.12,142.94,141.09,141.89,681679,127.758776391009,129.406459023036,127.731616787184,128.455872889174,752970.114441155,0.0,1.0
2021-04-28,137.38,139.29,135.66,138.715,902674,124.372879114206,126.102040557707,122.815728494928,125.581481484402,997077.136134541,0.0,1.0
2021-04-29,138.68,139.9,137.66,138.977,543545,125.54979527994,126.654285835474,124.626368749903,125.818675357804,600389.832830288,0.0,1.0
2021-04-30,137.24,138.3896,136.91,138.33,665292,124.246134296358,125.286890314918,123.947378654287,125.232933235319,734869.334946193,0.0,1.0
2021-05-03,137.89,138.67,137.02,138.58,495689,124.834592379225,125.540742078665,124.046963868311,125.459263267191,547528.973398362,0.0,1.0
2021-05-04,137.26,137.58,135.3275,137.32,559495,124.264240698908,124.553943139704,122.514709552539,124.318559906557,618007.910144297,0.0,1.0
2021-05-05,139.6,139.745,137.66,138.13,652975,126.382689797228,126.513961215714,124.626368749903,125.051869209822,721264.202765839,0.0,1.0
2021-05-06,141.34,141.4,139.04,139.92,594942,127.957946819056,128.012266026705,125.875710525835,126.672392238024,657162.01588409,0.0,1.0
2021-05-07,143.56,143.765,141.26,141.58,510803,129.967757502078,130.153348128213,127.885521208857,128.175223649653,564223.620453154,0.0,1.0
2021-05-10,142.38,145.2,142.33,143.99,553538,128.899479751643,131.452482511157,128.854213745269,130.357045156897,611427.917256551,0.0,1.0
2021-05-11,140.59,141.87,139.09,139.81,610407,127.278956723441,128.437766486624,125.92097653221,126.572807024,674244.371097953,0.0,1.0
2021-05-12,136.15,140.54,135.78,139.77,629515,123.259335357397,127.233690717066,122.924366910227,126.536594218901,695350.717261972,0.0,1.0
2021-05-13,138.09,139.2,136.415,136.47,589035,125.015656404722,126.020561746233,123.499245191181,123.549037798193,650637.252078834,0.0,1.0
2021-05-14,140.39,141.27,139.24,139.59,484094,127.097892697943,127.894574410132,126.056774551333,126.373636595953,534721.34916915,0.0,1.0
2021-05-17,140.1,140.97,139.59,139.72,574626,126.835349860972,127.622978371886,126.373636595953,126.491328212527,634721.335087135,0.0,1.0
2021-05-18,140.27,141.61,139.62,140.79,733419,126.989254282645,128.202383253478,126.400796199778,127.460020748938,810121.16900083,0.0,1.0
2021-05-19,138.17,138.8249,137.14,138.35,836350,125.088082014921,125.680976166413,124.155602283609,125.251039637869,923816.862794456,0.0,1.0
2021-05-20,139.28,139.815,137.92,139.07,614560,126.092987356432,126.577333624638,124.861751983049,125.90287012966,678831.698689497,0.0,1.0
2021-05-21,139.84,141.39,139.33,139.7,858086,126.599966627825,128.00321282543,126.138253362807,126.473221809977,947826.049534098,0.0,1.0
2021-05-24,139.99,140.97,139.76,140.97,588206,126.735764646948,127.622978371886,126.527541017626,127.622978371886,649721.553891165,0.0,1.0
2021-05-25,140.87,141.89,140.32,141.1,837299,127.532446359137,128.455872889174,127.034520289019,127.740669988459,924865.110780097,0.0,1.0
2021-05-26,141.58,142.58,141.25,141.87,806026,128.175223649653,129.08054377714,127.876468007582,128.437766486624,890321.528846491,0.0,1.0
2021-05-27,142.38,143.45,141.72,142.03,1681298,128.899479751643,129.868172288054,128.301968467501,128.582617707022,1857130.91861372,0.0,1.0
2021-05-28,142.24,143.51,142.185,142.84,600682,128.772734933795,129.922491495704,128.722942326783,129.315927010287,663502.314553831,0.0,1.0
2021-06-01,142.92,144.545,141.92,144.0,803077,129.388352620486,130.859497827653,128.483032492999,130.366098358172,887064.117561287,0.0,1.0
2021-06-02,141.88,143.29,141.17,143.18,849971,128.446819687899,129.723321067656,127.804042397383,129.623735853633,938862.369446125,0.0,1.0
2021-06-03,142.22,142.48,138.97,140.77,761515,128.754628531245,128.990011764392,125.812338116911,127.441914346388,841155.495033082,0.0,1.0
2021-06-04,143.64,143.85,142.12,142.67,505568,130.040183112277,130.230300339049,128.664096518496,129.162022588614,558441.135516549,0.0,1.0
2021-06-07,143.27,145.0,142.65,144.12,617031,129.705214665107,131.27141848566,129.143916186064,130.474736773471,681561.119946103,0.0,1.0
2021-06-08,142.55,144.13,141.78,144.13,567846,129.053384173316,130.483789974746,128.35628767515,130.483789974746,627232.271501618,0.0,1.0
2021-06-09,142.17,143.24,141.76,143.24,476798,128.709362524871,129.678055061282,128.338181272601,129.678055061282,526662.321452345,0.0,1.0
2021-06-10,142.6,143.27,141.65,142.3,371172,129.09865017969,129.705214665107,128.238596058577,128.827054141444,409989.780112565,0.0,1.0
2021-06-11,144.76,144.76,142.84,143.42,461177,131.054141655063,131.054141655063,129.315927010287,129.84101268423,509407.651501114,0.0,1.0
2021-06-14,142.68,143.99,142.03,143.66,438776,129.777640275306,130.969178744332,129.186418897545,130.669020198699,482398.659331398,0.67,1.0
2021-06-15,143.39,143.7,142.27,142.96,437606,130.423435934091,130.705403052715,129.404716021641,130.032320253418,481112.339132897,0.0,1.0
2021-06-16,141.82,143.37,141.26,143.37,534771,128.99540891396,130.405244507083,128.486048957735,130.405244507083,587937.38365205,0.0,1.0
2021-06-17,141.0,141.76,139.61,141.44,659216,128.249560406631,128.940834632936,126.985256229573,128.649771800808,724754.577756776,0.0,1.0
2021-06-18,139.54,141.18,138.605,140.2,1046209,126.921586235044,128.413283249703,126.071137022419,127.521903326309,1150222.02440527,0.0,1.0
2021-06-21,142.01,142.41,139.8,139.8,559715,129.168227470536,129.532056010697,127.158074786149,127.158074786149,615361.290516516,0.0,1.0
2021-06-22,142.36,142.79,140.13,141.14,641961,129.486577443177,129.87769312385,127.458233331781,128.376900395687,705784.103376311,0.0,1.0
2021-06-23,141.87,142.77,141.26,142.36,698881,129.04088748148,129.859501696842,128.486048957735,129.486577443177,768363.031323929,0.0,1.0
2021-06-24,143.04,143.39,141.99,142.8,412887,130.10508596145,130.423435934091,129.150036043528,129.886788837354,453935.801537376,0.0,1.0
2021-06-25,144.37,144.71,143.794,143.93,450448,131.314815857484,131.624070116621,130.790902759653,130.914604463308,495231.07758517,0.0,1.0
2021-06-28,144.27,144.7,143.66,144.7,676810,131.223858722444,131.614974403117,130.669020198699,131.614974403117,744097.755169118,0.0,1.0
2021-06-29,145.38,145.828,144.53,144.62,399756,132.23348292139,132.64097088637,131.460347273549,131.542208695085,439499.331001884,0.0,1.0
2021-06-30,144.64,145.78,143.91,145.63,529732,131.560400122093,132.597311461551,130.8964130363,132.46087575899,582397.411446707,0.0,1.0
2021-07-01,146.09,146.2,144.41,145.27,518163,132.879278580175,132.979331428719,131.3511987115,132.133430072846,569678.233347166,0.0,1.0
2021-07-02,147.0,147.3,146.22,146.79,507232,133.706988509041,133.979859914161,132.997522855727,133.515978525456,557660.484552445,0.0,1.0
2021-07-06,146.64,147.335,145.16,147.3,654545,133.379542822896,134.011694911425,132.033377224302,133.979859914161,719619.191733529,0.0,1.0
2021-07-07,147.83,147.99,146.31,146.47,530999,134.461932729874,134.607464145938,133.079384277264,133.224915693328,583790.375285598,0.0,1.0
2021-07-08,146.74,147.45,144.85,145.32,461953,133.470499957936,134.116295616721,131.751410105677,132.178908640366,507879.892870435,0.0,1.0
2021-07-09,148.81,149.05,147.0,147.0,523952,135.353312653268,135.571609777364,133.706988509041,133.706988509041,576042.769782314,0.0,1.0
2021-07-12,149.89,149.9,148.27,148.51,393135,136.335649711701,136.344745425205,134.862144124051,135.080441248147,432220.077981134,0.0,1.0
2021-07-13,149.09,149.99,148.8,149.89,324593,135.60799263138,136.426606846742,135.344216939764,136.335649711701,356863.702728401,0.0,1.0
2021-07-14,149.37,149.895,148.51,149.63,451242,135.862672609493,136.340197568453,135.080441248147,136.099161160597,496104.016249791,0.0,1.0
2021-07-15,149.11,149.72,148.17,148.99,405344,135.626184058388,136.181022582133,134.771186989011,135.51703549634,445642.884223446,0.0,1.0
2021-07-16,149.39,149.92,148.67,149.11,650295,135.880864036501,136.362936852213,135.225972664211,135.626184058388,714946.661097943,0.0,1.0
2021-07-19,147.63,148.71,146.61,148.2,547446,134.280018459794,135.262355518227,133.352255682384,134.798474129523,601872.519135815,0.0,1.0
2021-07-20,149.81,150.17,146.91,148.1,549989,136.262884003669,136.590329689814,133.625127087504,134.707516994482,604668.341584356,0.0,1.0
2021-07-21,151.97,152.49,150.05,150.31,511351,138.227558120537,138.700535222746,136.481181127766,136.71766967887,562188.991302555,0.0,1.0
2021-07-22,151.07,152.22,150.45,152.22,312509,137.408943905175,138.454950958137,136.845009667926,138.454950958137,343578.323857724,0.0,1.0
2021-07-23,154.13,154.615,151.15,151.35,435042,140.192232237404,140.633374342349,137.481709613207,137.663623883288,478293.428885926,0.0,1.0
2021-07-26,153.29,154.99,152.84,154.1,403047,139.428192303067,140.97446359875,139.018885195386,140.164945096892,443117.518842285,0.0,1.0
2021-07-27,152.04,153.66,151.08,153.14,615455,138.291228115065,139.764733702716,137.418039618679,139.291756600507,676642.904075898,0.0,1.0
2021-07-28,156.09,156.8,151.62,153.025,1082596,141.974992084192,142.620787742977,137.909208147896,139.187155895211,1190226.58257866,0.0,1.0
2021-07-29,157.82,158.35,156.24,157.44,657523,143.548550520386,144.030623336099,142.111427786752,143.202913407234,722893.261435357,0.0,1.0
2021-07-30,157.2,158.8,156.6,157.28,748465,142.984616283137,144.43993044378,142.438873472896,143.057381991169,822876.621685043,0.0,1.0
2021-08-02,157.85,159.405,156.98,156.98,465210,143.575837660898,144.990221110773,142.784510586049,142.784510586049,511460.700465752,0.0,1.0
2021-08-03,160.98,161.06,157.92,158.97,636318,146.422795987656,146.495561695688,143.639507655427,144.594557573348,699580.082111228,0.0,1.0
2021-08-04,162.28,163.2,161.04,161.19,605138,147.605238743178,148.442044385547,146.47737026868,146.61380597124,665300.198530648,0.0,1.0
2021-08-05,163.89,164.0599,162.02,163.0,530274,149.069648617324,149.224184789758,147.368750192073,148.260130115467,582993.296530118,0.0,1.0
2021-08-06,165.73,166.25,164.225,164.3,588722,150.743259902063,151.216237004272,149.374355019709,149.442572870989,647252.136668598,0.0,1.0
2021-08-09,165.46,166.13,163.96,165.51,583019,150.497675637455,151.107088442224,149.133318611852,150.543154204975,640982.15026513,0.0,1.0
2021-08-10,165.66,166.565,165.26,165.9,396568,150.679589907535,151.502751979649,150.315761367375,150.897887031632,435994.383315711,0.0,1.0
2021-08-11,167.23,168.3,165.1,166.0,576956,152.107616927666,153.080858272596,150.17022995131,150.988844166672,634316.373031356,0.0,1.0
2021-08-12,165.95,167.99,165.34,166.99,554192,150.943365599152,152.798891153971,150.388527075407,151.889319803569,609289.199528202,0.0,1.0
2021-08-13,167.52,167.61,165.91,166.41,299193,152.371392619282,152.453254040818,150.906982745136,151.361768420336,328938.460812213,0.0,1.0
2021-08-16,168.85,169.12,166.8,167.27,463615,153.581122515316,153.826706779925,151.716501246993,152.143999781682,509707.127203692,0.0,1.0
2021-08-17,166.97,168.72,165.85,168.72,419874,151.871128376561,153.462878239764,150.852408464112,153.462878239764,461617.441902274,0.0,1.0
2021-08-18,164.64,167.49,164.55,166.41,475396,149.751827130126,152.34410547877,149.669965708589,151.361768420336,522659.382125524,0.0,1.0
2021-08-19,166.8,166.88,162.438,163.69,505044,151.716501246993,151.789266955025,147.748951016541,148.887734347244,555254.955839351,0.0,1.0
2021-08-20,170.43,171.31,166.93,167.14,802095,155.018245248951,155.818668037304,151.834745522545,152.02575550613,881838.46121123,0.0,1.0
2021-08-23,171.35,172.43,170.43,170.61,437711,155.855050891321,156.837387949754,155.018245248951,155.181968092023,481227.778125069,0.0,1.0
2021-08-24,173.43,173.57,170.75,171.72,545620,157.746959300156,157.874299289212,155.30930808108,156.191592290969,599864.980090976,0.0,1.0
2021-08-25,172.61,175.2,172.33,173.53,816738,157.001110792827,159.356900590367,156.746430814714,157.837916435196,897937.253234013,0.0,1.0
2021-08-26,172.92,173.14,170.5,172.21,568030,157.283077911451,157.483183608539,155.081915243479,156.637282252666,624502.959277661,0.0,1.0
2021-08-27,175.86,176.25,173.5,173.5,619284,159.957217681632,160.311950508289,157.810629294684,157.810629294684,680852.579323814,0.0,1.0
2021-08-30,178.38,178.58,175.56,176.24,506566,162.249337484644,162.431251754724,159.684346276511,160.302854794785,556928.271516376,0.0,1.0
2021-08-31,174.43,178.805,172.62,178.63,924124,158.656530650558,162.635905308565,157.010206506331,162.476730322244,1015999.459077,0.0,1.0
2021-09-01,175.5,176.06,173.005,174.19,610089,159.629771995487,160.139131951712,157.360391476235,158.438233526461,670743.421866361,0.0,1.0
2021-09-02,175.68,176.15,175.15,175.67,583656,159.79349483856,160.220993373248,159.311422022847,159.784399125056,641682.48015098,0.0,1.0
2021-09-03,176.11,176.89,174.61,175.58,652984,160.184610519232,160.894076172546,158.82025349363,159.702537703519,717902.998716555,0.0,1.0
2021-09-07,174.5,176.6,173.36,176.08,607828,158.720200645086,160.630300480929,157.683289305628,160.15732337872,668257.635568229,0.0,1.0
2021-09-08,173.11,174.145,172.75,173.67,630928,157.455896468027,158.397302815693,157.128450781883,157.965256424252,693654.21384634,0.0,1.0
2021-09-09,173.11,174.24,172.24,172.45,506411,157.455896468027,158.483712093981,156.664569393178,156.855579376762,556757.861575551,0.0,1.0
2021-09-10,172.59,174.89,172.485,174.3,440690,156.982919365819,159.074933471742,156.887414374026,158.538286375005,484502.94724587,0.0,1.0
2021-09-13,171.25,174.31,170.05,173.9,828479,155.76409375628,158.547382088509,154.672608135798,158.174457834845,910845.53139693,0.0,1.0
2021-09-14,169.47,172.11,169.0474,171.6,606852,154.754469557334,157.165231341906,154.368565038335,156.699515997159,664557.274075359,0.67,1.0
2021-09-15,169.13,169.7706,167.45,169.67,740982,154.443992660837,155.028967660532,152.9098715252,154.937103025863,811441.633312414,0.0,1.0
2021-09-16,168.62,169.14,166.78,168.73,658698,153.97827731609,154.453124334263,152.298049405631,154.07872572378,721333.286071215,0.0,1.0
2021-09-17,167.26,168.9785,165.87,167.71,1441477,152.736369730098,154.305647808427,151.467067123828,153.147295034287,1578546.37664921,0.0,1.0
2021-09-20,166.98,167.21,164.0,165.34,842635,152.480682874159,152.690711362966,149.759444193089,150.983088432228,922760.769743674,0.0,1.0
2021-09-21,166.3,168.47,166.18,168.24,447336,151.859729081163,153.841302214694,151.750149000046,153.631273725886,489872.971920294,0.0,1.0
2021-09-22,169.35,169.92,167.0,167.5,787253,154.644889476218,155.165394861523,152.498946221012,152.955529892332,862112.521154491,0.0,1.0
2021-09-23,171.81,172.82,169.36,169.73,670187,156.891281139114,157.813580155181,154.654021149644,154.991893066421,733914.769730908,0.0,1.0
2021-09-24,172.62,173.29,170.0965,170.75,534487,157.630946686653,158.242768806222,155.326568897499,155.923323755915,585311.119924982,0.0,1.0
2021-09-27,162.61,172.36,162.28,172.36,1004568,148.490141586819,157.393523177566,148.188796363747,157.393523177566,1100091.90330316,0.0,1.0
2021-09-28,158.05,161.76,157.1,161.71,1099097,144.326098504377,147.713949345574,143.458589528868,147.668290978442,1203609.62189199,0.0,1.0
2021-09-29,158.01,160.715,157.74,158.74,644426,144.289571810671,146.759689472514,144.043016628158,144.956183970799,705704.168237537,0.0,1.0
2021-09-30,155.46,160.24,155.22,159.0,886294,141.960995086937,146.32593498476,141.741834924703,145.193607479885,970571.283722134,0.0,1.0
2021-10-01,155.11,156.29,152.49,156.07,549084,141.641386517013,142.718923981329,139.248888079294,142.518027165948,601296.141857311,0.0,1.0
2021-10-04,155.26,155.63,153.64,154.92,893637,141.778361618409,142.116233535186,140.299030523331,141.467884721911,978612.526172574,0.0,1.0
2021-10-05,157.28,158.04,153.3275,156.0,734036,143.622959650543,144.31696683095,140.013665728756,142.454105451963,803835.141407097,0.0,1.0
2021-10-06,156.29,157.37,154.685,155.94,503446,142.718923981329,143.705144711381,141.25329039639,142.399315411405,551318.445690451,0.0,1.0
2021-10-07,156.6,159.58,156.05,157.66,812668,143.002005857548,145.723244538617,142.499763819095,143.969963240747,889944.221668991,0.0,1.0
2021-10-08,155.46,157.2,154.46,157.2,447537,141.960995086937,143.549906263132,141.047827744296,143.549906263132,490093.08491669,0.0,1.0
2021-10-11,153.56,155.775,153.29,155.0,552439,140.22597713592,142.248642799869,139.979421953407,141.540938109322,604970.167244921,0.0,1.0
2021-10-12,153.84,155.22,153.33,154.09,361706,140.481663991859,141.741834924703,140.015948647112,140.709955827519,396100.455097291,0.0,1.0
2021-10-13,154.77,155.95,154.31,155.2,545602,141.330909620515,142.408447084831,140.9108526429,141.72357157785,597483.040098842,0.0,1.0
2021-10-14,157.25,158.16,156.07,156.07,543003,143.595564630264,144.426546912067,142.518027165948,142.518027165948,594636.90239917,0.0,1.0
2021-10-15,156.13,158.87,155.71,158.87,740467,142.572817206506,145.074895725342,142.189286922597,145.074895725342,810877.662202248,0.0,1.0
2021-10-18,159.4,159.68,155.59,155.59,579493,145.558874416942,145.814561272881,142.07970684148,142.07970684148,634596.719506157,0.0,1.0
2021-10-19,159.53,160.999,159.07,159.92,546549,145.677586171485,147.019028997824,145.25752919387,146.033721435115,598520.089887835,0.0,1.0
2021-10-20,162.31,162.72,159.31,159.42,707560,148.216191384026,148.590589994509,145.476689356104,145.577137763795,774841.550896695,0.0,1.0
2021-10-21,164.0,164.71,161.48,163.05,613067,149.759444193089,150.407793006364,147.458262489635,148.891935217581,671363.255531098,0.0,1.0
2021-10-22,165.15,165.835,163.12,164.0,496109,150.809586637126,151.435106266835,148.955856931566,149.759444193089,543283.773777217,0.0,1.0
2021-10-25,164.06,165.71,163.87,165.12,502854,149.814234233648,151.320960349005,149.640732438546,150.782191616847,550670.152686139,0.0,1.0
2021-10-26,160.3,164.81,159.43,164.81,975681,146.380725025318,150.499109740628,145.586269437221,150.499109740628,1068458.05192554,0.0,1.0
2021-10-27,146.21,158.59,145.31,158.59,1802505,133.51419716751,144.819208869403,132.692346559133,144.819208869403,1973904.36104223,0.0,1.0
2021-10-28,145.05,147.59,144.2416,145.87,1258055,132.454923050046,134.774368100354,131.716718570256,133.203720271012,1377682.86408692,0.0,1.0
2021-10-29,143.6,145.225,142.2004,144.51,1237412,131.130830403217,132.614727335009,129.852761390457,131.96181268502,1355076.93083015,0.0,1.0
2021-11-01,141.33,144.77,140.88,144.48,1028494,129.057940535423,132.199236194107,128.647015231234,131.934417664741,1126293.01550108,0.0,1.0
2021-11-02,144.25,145.31,141.64,142.01,1052812,131.724389175934,132.692346559133,129.341022411641,129.678894328418,1152923.40279644,0.0,1.0
2021-11-03,143.14,144.6,141.73,144.17,1165432,130.710773425603,132.043997745858,129.423207472479,131.651335788523,1276252.38615048,0.0,1.0
2021-11-04,142.7,143.84,142.1,143.36,840312,130.308979794841,131.349990565451,129.761079389256,130.911670240984,920216.876755468,0.0,1.0
2021-11-05,142.18,144.11,140.72,143.65,905941,129.834132776667,131.596545747964,128.500908456412,131.176488770349,992086.507802734,0.0,1.0
2021-11-08,146.46,146.58,143.04,143.04,1105357,133.74248900317,133.852069084287,130.619456691338,130.619456691338,1210464.88237678,0.0,1.0
2021-11-09,144.94,148.87,143.9701,146.1,706295,132.354474642356,135.943222298934,131.468793636729,133.413748759819,773456.262635789,0.0,1.0
2021-11-10,143.03,144.63,141.93,144.63,593726,130.610325017912,132.071392766137,129.605840941007,132.071392766137,650183.128847998,0.0,1.0
2021-11-11,142.04,144.585,141.93,144.18,590992,129.706289348698,132.030300235718,129.605840941007,131.660467461949,647189.154061192,0.0,1.0
2021-11-12,143.08,145.1598,142.105,145.1598,488524,130.655983385044,132.555188824268,129.765645225969,132.555188824268,534977.519659472,0.0,1.0
2021-11-15,145.28,145.49,142.84,143.5,610767,132.664951538854,132.856716680808,130.43682322281,131.039513668953,668844.549602181,0.0,1.0
2021-11-16,145.91,147.045,145.2,145.57,821535,133.240246964717,134.276691898615,132.591898151443,132.92977006822,899654.380569728,0.0,1.0
2021-11-17,144.83,146.36,144.04,146.22,602028,132.254026234665,133.651172268906,131.532624033979,133.523328840936,659274.562161846,0.0,1.0
2021-11-18,144.54,146.565,143.575,146.2,881107,131.9892077053,133.838371574147,131.108001219651,133.505065494083,964891.054307663,0.0,1.0
2021-11-19,142.8,145.31,142.25,144.865,1734976,130.400296529105,132.692346559133,129.898054490652,132.285987091658,1899954.05987978,0.0,1.0
2021-11-22,142.5,144.52,142.4,142.59,1050048,130.126346326312,131.970944358447,130.035029592048,130.20853138715,1149896.57532361,0.0,1.0
2021-11-23,142.78,143.22,141.8,142.5,601923,130.382033182252,130.783826813014,129.487129186464,130.126346326312,659159.57776074,0.0,1.0
2021-11-24,143.11,143.89,140.84,141.87,783028,130.683378405323,131.395648932583,128.610488537529,129.551050900449,857485.767872034,0.0,1.0
2021-11-26,139.39,140.42,138.3,140.02,580496,127.2863958907,128.22695825362,126.291043487221,127.861691316563,635695.094309069,0.0,1.0
2021-11-29,139.24,140.93,138.13,140.5,677690,127.149420789303,128.692673598366,126.135805038972,128.300011641031,742131.226506842,0.0,1.0
2021-11-30,133.54,138.64,132.29,138.64,2161382,121.944366936251,126.601520383719,120.80290775795,126.601520383719,2366906.80784696,0.0,1.0
2021-12-01,132.23,137.9,132.23,135.37,1449407,120.748117717392,125.925776550165,120.748117717392,123.615463173284,1587230.43665628,0.0,1.0
2021-12-02,134.03,134.67,132.42,132.62,1142212,122.391818934145,122.976246033435,120.921619512493,121.104252981021,1250824.40716379,0.0,1.0
2021-12-03,135.06,136.04,133.71,134.13,1188670,123.332381297065,124.227285292853,122.0996053845,122.483135668409,1301700.07674879,0.0,1.0
2021-12-06,134.0,136.0,133.56,135.49,1421402,122.364423913866,124.190758599147,121.962630283104,123.725043254401,1556562.45424792,0.0,1.0
2021-12-07,136.44,138.79,134.81,136.0,1413610,124.592552229909,126.738495485115,123.104089461405,124.190758599147,1548029.51659658,0.0,1.0
2021-12-08,138.97,139.49,136.61,136.61,632068,126.90286560679,127.377712624964,124.747790678158,124.747790678158,692171.051772531,0.0,1.0
2021-12-09,135.36,139.24,135.26,139.24,661821,123.606331499857,127.149420789303,123.515014765593,127.149420789303,724753.250686868,0.0,1.0
2021-12-10,136.11,137.51,135.7,137.0,745160,124.291207006838,125.569641286535,123.916808396355,125.103925941788,816016.917386763,0.0,1.0
2021-12-13,134.69,136.885,134.55,135.59,701119,122.994509380288,124.998911697384,122.866665952318,123.816359988665,767788.079206198,0.0,1.0
2021-12-14,134.13,134.62,133.0,133.2,1138597,123.094957787978,123.544644877489,122.057924295841,122.241470046662,1240668.32918574,0.67,1.0
2021-12-15,135.43,135.62,132.855,134.69,723252,124.288005168314,124.462373631593,121.924853626496,123.608885890277,788089.069635912,0.0,1.0
2021-12-16,134.29,136.63,134.02,135.07,1168373,123.241794388635,125.389279673238,122.994007625027,123.957622816836,1273113.64580772,0.0,1.0
2021-12-17,132.23,134.37,132.14,133.81,2104708,121.351273155181,123.315212688963,121.268677567311,122.801284586665,2293387.87804978,0.0,1.0
2021-12-20,129.31,130.79,128.03,130.69,989581,118.671505193197,120.029743749271,117.496812387944,119.93797087386,1078293.55414071,0.0,1.0
2021-12-21,132.84,133.03,130.31,130.31,739046,121.911087695184,122.085456158464,119.589233947301,119.589233947301,805298.947750085,0.0,1.0
2021-12-22,134.1,134.31,132.1,132.1,553542,123.067425925355,123.260148963717,121.231968417147,121.231968417147,603165.14822552,0.0,1.0
2021-12-23,134.48,135.435,134.37,134.63,389988,123.416162851915,124.292593812084,123.315212688963,123.55382216503,424949.09117316,0.0,1.0
2021-12-27,135.94,136.07,134.35,135.0,333643,124.756046832907,124.87535157094,123.296858113881,123.893381804049,363552.954517284,0.0,1.0
2021-12-28,135.76,136.77,135.09,136.21,426298,124.590855657168,125.517761698813,123.975977391918,125.003833596515,464514.158561125,0.0,1.0
2021-12-29,136.02,136.69,135.23,135.99,669890,124.829465133235,125.444343398485,124.104459417493,124.801933270612,729943.348733779,0.0,1.0
2021-12-30,136.71,137.7892,136.0274,136.78,351098,125.462697973567,126.453110844996,124.836256326015,125.526938986354,382572.735603953,0.0,1.0
2021-12-31,136.17,137.01,135.43,136.55,392999,124.967124446351,125.738016599798,124.288005168314,125.31586137291,428230.017031192,0.0,1.0
2022-01-03,133.55,136.96,132.91,136.58,812044,122.562675110598,125.692130162093,121.975328707971,125.343393235533,884840.968933963,0.0,1.0
2022-01-04,133.57,135.31,133.05,134.56,743204,122.58102968568,124.177877717821,122.103810733546,123.489581152243,809829.69823753,0.0,1.0
2022-01-05,133.05,138.25,133.05,136.56,1479558,122.103810733546,126.876000254887,122.103810733546,125.325038660451,1612195.3173892,0.0,1.0
2022-01-06,132.78,134.01,131.46,132.84,821551,121.856023969938,122.984830337486,120.64462201452,121.911087695184,895200.238987869,0.0,1.0
2022-01-07,130.95,133.06,130.87,132.5,729629,120.176580349927,122.112988021087,120.103162049599,121.599059918789,795037.745888548,0.0,1.0
2022-01-10,130.05,131.09,128.04,130.04,960949,119.350624471234,120.305062375502,117.505989675485,119.341447183693,1047094.7932084,0.0,1.0
2022-01-11,131.78,132.275,129.47,130.27,625530,120.938295215834,121.392570949115,118.818341793853,119.552524797137,681606.626361701,0.0,1.0
2022-01-12,132.0,132.75,131.27,131.54,738901,121.140195541737,121.828492107315,120.470253551241,120.718040314849,805140.94899571,0.0,1.0
2022-01-13,132.15,132.8,130.9,132.2,885056,121.277854854852,121.87437854502,120.130693912222,121.323741292557,964398.24516999,0.0,1.0
2022-01-14,132.38,132.66,130.21,131.56,1051884,121.488932468296,121.745896519445,119.49746107189,120.736394889931,1146181.80513141,0.0,1.0
2022-01-18,132.78,133.605,130.8132,131.14,1450394,121.856023969938,122.613150192074,120.051035056366,120.350948813207,1580416.86447533,0.0,1.0
2022-01-19,131.23,133.785,131.16,133.32,1078832,120.433544401077,122.778341367812,120.369303388289,122.351597497154,1175545.60121984,0.0,1.0
2022-01-20,123.29,131.99,123.2,131.99,1941039,113.14677809349,121.131018254196,113.064182505621,121.131018254196,2115046.51164052,0.0,1.0
2022-01-21,121.44,124.38,120.88,122.71,3342308,111.448979898398,114.147102435464,110.935051796099,112.61449541611,3641934.48778112,0.0,1.0
2022-01-24,123.41,123.69,117.97,119.0,1621219,113.256905543983,113.513869595132,108.264461121657,109.209721738384,1766555.74182452,0.0,1.0
2022-01-25,121.37,122.78,118.2,121.56,1091569,111.38473888561,112.678736428897,108.475538735101,111.55910734889,1189424.42973322,0.0,1.0
2022-01-26,120.52,124.51,119.64,122.94,825842,110.604669444622,114.266407173497,109.79706814101,112.825573029554,899875.912470706,0.0,1.0
2022-01-27,118.86,122.47,118.11,121.0,686220,109.081239712809,112.394240515125,108.392943147231,111.045179246592,747737.277415836,0.0,1.0
2022-01-28,121.25,121.41,117.71,119.21,880966,111.274611435118,111.421448035775,108.02585164559,109.402444776746,959941.590650109,0.0,1.0
2022-01-31,124.42,124.49,120.9,121.52,926270,114.183811585628,114.248052598415,110.953406371182,111.522398198726,1009306.93939548,0.0,1.0
2022-02-01,125.36,125.53,122.61,124.53,630125,115.046476614486,115.202490502683,112.522722540699,114.284761748579,686613.552405426,0.0,1.0
2022-02-02,127.23,128.3,125.86,126.87,1213332,116.76262938466,117.744599151552,115.505340991538,116.432247033183,1322103.06648234,0.0,1.0
2022-02-03,125.1,127.83,125.02,126.24,773279,114.807867138419,117.313266637123,114.73444883809,115.854077918097,842600.819187487,0.0,1.0
2022-02-04,124.76,126.36,123.26,124.21,857707,114.495839362023,115.96420536859,113.119246230867,113.991088547266,934597.500802227,0.0,1.0
2022-02-07,125.09,126.46,124.68,124.78,917556,114.798689850878,116.055978244,114.422421061695,114.514193937105,999811.759080996,0.0,1.0
2022-02-08,126.36,126.66,124.62,125.7,571563,115.96420536859,116.239523994821,114.367357336449,115.358504390881,622801.669277529,0.0,1.0
2022-02-09,128.7,128.81,127.48,127.6,410482,118.111690653193,118.212640816145,116.992061573186,117.102189023679,447280.308222155,0.0,1.0
2022-02-10,124.21,129.07,124.06,126.97,1096746,113.991088547266,118.451250292212,113.85342923415,116.524019908593,1195065.53008759,0.0,1.0
2022-02-11,123.23,125.76,122.67,124.44,788571,113.091714368244,115.413568116127,112.577786265946,114.20216616071,859263.694717557,0.0,1.0
2022-02-14,120.76,123.505,120.13,122.75,855097,110.824924345607,113.344089775623,110.246755230521,112.651204566274,931753.523223526,0.0,1.0
2022-02-15,119.88,122.99,118.73,121.96,1673879,110.017323041995,112.871459467259,108.961934974776,111.926198850532,1823936.53082618,0.0,1.0
2022-02-16,119.59,121.0,114.25,116.28,1617983,109.751181703305,111.045179246592,104.85051015639,106.713499527221,1763029.64548557,0.0,1.0
2022-02-17,113.32,118.32,112.75,117.56,1778424,103.997022415073,108.585666185593,103.473917025233,107.888192332474,1937853.63272853,0.0,1.0
2022-02-18,114.52,115.57,112.04,112.89,1610454,105.098296919998,106.061912111807,102.82232960982,103.602399050808,1754825.6963706,0.0,1.0
2022-02-22,111.83,114.645,111.225,114.42,1442365,102.629606571458,105.213013014261,102.074380675225,105.006524044587,1571668.09206943,0.0,1.0
2022-02-23,109.79,113.08,109.61,112.22,1243490,100.757439913085,103.776767514088,100.592248737347,102.987520785558,1354964.6280986,0.0,1.0
2022-02-24,110.41,110.44,106.66,106.9,3863634,101.32643174063,101.353963603253,97.8849489127396,98.1052038137246,4209995.58172488,0.0,1.0
2022-02-25,111.83,112.3091,109.85,110.32,1905511,102.629606571458,103.069290417549,100.812503638332,101.243836152761,2076333.54787957,0.0,1.0
2022-02-28,110.44,111.26,109.49,110.0,2018914,101.353963603253,102.106501181618,100.482121286854,100.950162951447,2199902.73920421,0.0,1.0
2022-03-01,110.0,110.73,109.075,110.13,2111381,100.950162951447,101.620104941943,100.101263853901,101.069467689481,2300659.08969066,0.0,1.0
2022-03-02,113.91,115.21,110.0,110.03,2971281,104.538482379994,105.731529760329,100.950162951447,100.97769481407,3237646.18544694,0.0,1.0
2022-03-03,112.05,114.46,111.5,113.73,1160095,102.831506897361,105.043233194751,102.326756082603,104.373291204255,1264093.55140293,0.0,1.0
2022-03-04,110.57,111.0,109.51,110.81,1056659,101.473268341287,101.867891705551,100.500475861936,101.693523242272,1151384.86755987,0.0,1.0
2022-03-07,108.64,110.21,106.74,110.0,3009847,99.7020518458657,101.142885989809,97.958367213068,100.950162951447,3279669.49552362,0.0,1.0
2022-03-08,109.98,111.81,107.78,108.05,1979731,100.931808376365,102.611251996376,98.9128051173362,99.1605918809443,2157207.11718651,0.0,1.0
2022-03-09,110.72,112.48,109.985,111.83,2000066,101.610927654402,103.226130261625,100.936397020136,102.629606571458,2179365.08042899,0.0,1.0
2022-03-10,111.13,111.83,109.04,109.69,1391110,101.987196443585,102.629606571458,100.069143347507,100.665667037675,1515818.25651532,0.0,1.0
2022-03-11,109.8,112.31,109.8,111.92,1121427,100.766617200626,103.070116373428,100.766617200626,102.712202159327,1221959.09737491,0.0,1.0
2022-03-14,109.36,109.73,108.21,108.87,1806846,100.97769481407,101.319334783723,99.9158408543394,100.525252692098,1956834.91214406,0.67,1.0
2022-03-15,109.69,110.19,108.09,109.64,1753196,101.28240073295,101.744076367615,99.8050387020196,101.236233169483,1898731.34768059,0.0,1.0
2022-03-16,111.93,111.97,109.8,110.07,857259,103.350707576252,103.387641627025,101.383969372576,101.633274215296,928421.315347125,0.0,1.0
2022-03-17,116.51,116.815,111.01,111.11,2194593,107.579656389789,107.861278526935,102.501224408467,102.5935595354,2376769.35408272,0.0,1.0
2022-03-18,119.61,120.54,118.45,119.0,3279487,110.442045324716,111.300762005194,109.370957852292,109.878801050424,3551721.98157594,0.0,1.0
2022-03-21,116.7,120.24,116.13,119.53,1233952,107.755093130962,111.023756624395,107.228782907443,110.36817722317,1336384.14868228,0.0,1.0
2022-03-22,118.54,119.27,117.66,117.84,737681,109.454059466532,110.128105893143,108.64151034952,108.807713578,798916.971798,0.0,1.0
2022-03-23,115.87,118.85,115.37,117.66,858773,106.988711577417,109.740298360024,106.527035942751,108.64151034952,930060.994687252,0.0,1.0
2022-03-24,116.82,116.89,114.42,116.37,983406,107.865895283282,107.930529872135,105.649852236887,107.450387212083,1065039.96113223,0.0,1.0
2022-03-25,116.57,117.4854,116.14,117.05,947305,107.635057465949,108.480293217895,107.238016420137,108.078266075228,1025942.16466075,0.0,1.0
2022-03-28,118.87,119.1,116.16,116.43,709600,109.758765385411,109.971136177357,107.256483445523,107.505788288243,768504.927181075,0.0,1.0
2022-03-29,121.39,121.735,120.17,120.69,762125,112.085610584126,112.404166772045,110.959122035542,111.439264695594,825390.10375969,0.0,1.0
2022-03-30,120.29,121.68,119.68,121.0,778637,111.069924187861,112.353382452232,110.506679913569,111.725503589087,843272.788874709,0.0,1.0
2022-03-31,118.61,120.98,118.51,119.88,1024393,109.518694055385,111.7070365637,109.426358928452,110.691350167436,1109429.35156398,0.0,1.0
2022-04-01,116.11,120.03,115.5,119.5,1001641,107.210315882057,110.829852857835,106.647071607765,110.34047668509,1084788.67498108,0.0,1.0
2022-04-04,118.75,119.21,116.74,116.82,707535,109.647963233091,110.072704816984,107.792027181735,107.865895283282,766268.508530247,0.0,1.0
2022-04-05,117.04,118.67,116.64,118.58,676748,108.069032562535,109.574095131545,107.699692054802,109.490993517305,732925.834920994,0.0,1.0
2022-04-06,114.28,115.965,113.365,115.7,965374,105.52058305918,107.076429948004,104.675716647742,106.831741861631,1045511.09860838,0.0,1.0
2022-04-07,115.35,115.87,113.02,113.05,963039,106.508568917365,106.988711577417,104.357160459823,104.384860997903,1042982.26686518,0.0,1.0
2022-04-08,114.24,115.67,113.43,115.19,875842,105.483649008407,106.804041323551,104.735734480249,106.360832714272,948546.917181691,0.0,1.0
2022-04-11,111.74,114.3226,111.46,114.0,777139,103.175270835079,105.559917823254,102.916732479666,105.262044703768,841650.437717831,0.0,1.0
2022-04-12,111.82,114.83,111.14,113.13,764373,103.249138936625,106.028426257313,102.62126007348,104.458729099449,827824.713506457,0.0,1.0
2022-04-13,113.07,113.25,111.44,111.75,544594,104.403328023289,104.569531251769,102.898265454279,103.184504347772,589801.539336601,0.0,1.0
2022-04-14,111.31,113.79,111.27,113.43,538996,102.778229789266,105.068140937208,102.741295738493,104.735734480249,583738.841221664,0.0,1.0
2022-04-18,110.57,111.4464,109.89,110.59,603354,102.094949849961,102.904174902403,101.467070986816,102.113416875348,653439.292325834,0.0,1.0
2022-04-19,113.2,113.25,111.0,111.0,607231,104.523363688303,104.569531251769,102.491990895774,102.491990895774,657638.127729833,0.0,1.0
2022-04-20,114.68,115.3379,113.195,114.33,541724,105.889923566913,106.497396367006,104.518746931956,105.566750622647,586693.296465953,0.0,1.0
2022-04-21,113.23,117.2,112.91,116.11,565434,104.551064226382,108.216768765628,104.255591820196,107.210315882057,612371.498021006,0.0,1.0
2022-04-22,110.5,113.23,110.0,112.6,826134,102.030315261108,104.551064226382,101.568639626442,103.969352926704,894712.583866701,0.0,1.0
2022-04-25,112.81,112.96,109.41,110.14,953606,104.163256693263,104.301759383663,101.023862377537,101.697908804149,1032766.21982728,0.0,1.0
2022-04-26,110.0,112.56,109.99,112.56,1465176,101.568639626442,103.93241887593,101.559406113749,103.93241887593,1586802.38893386,0.0,1.0
2022-04-27,109.5,110.13,107.53,109.0,2376961,101.106963991777,101.688675291455,99.2879619911941,100.645288357111,2574275.98677741,0.0,1.0
2022-04-28,110.64,112.26,109.01,109.27,1285467,102.159584438814,103.655413495131,100.654521869804,100.894593199831,1392175.48369318,0.0,1.0
2022-04-29,109.74,112.34,109.61,109.78,1388074,101.328568296416,103.729281596678,101.208532631403,101.365502347189,1503300.03987027,0.0,1.0
2022-05-02,111.81,112.11,109.61,109.9,1231773,103.239905423932,103.516910804731,101.208532631403,101.476304499509,1334024.26672578,0.0,1.0
2022-05-03,111.79,112.64,110.93,111.19,779937,103.221438398545,104.006286977477,102.42735630692,102.667427636947,844680.703763851,0.0,1.0
2022-05-04,114.2,114.39,110.0,111.5,728388,105.446714957634,105.622151698807,101.568639626442,102.953666530439,788852.54636354,0.0,1.0
2022-05-05,108.75,112.815,107.56,112.41,750068,100.414450539778,104.16787344961,99.315662529274,103.793916185531,812332.234668625,0.0,1.0
2022-05-06,106.03,108.17,104.71,107.46,709534,97.9029350871971,99.8789068035661,96.6841114116798,99.2233274023409,768433.448425165,0.0,1.0
2022-05-09,102.7,105.5,102.325,104.18,700359,94.8281753603239,97.4135589144516,94.4819186343247,96.1947352389342,758496.81834218,0.0,1.0
2022-05-10,101.24,104.98,99.83,104.35,832628,93.4800825071002,96.9334162543993,92.1781572173431,96.3517049547206,901745.660243693,0.0,1.0
2022-05-11,97.95,102.85,97.62,100.72,870347,90.4422568310003,94.9666780507236,90.137550912121,92.999939847048,942595.769246431,0.0,1.0
2022-05-12,99.47,100.29,97.36,97.6,759190,91.8457507603839,92.6028988012355,89.8974795820948,90.1190838867343,822211.465144589,0.0,1.0
2022-05-13,101.36,102.39,100.24,100.43,570965,93.59088465942,94.5419364668312,92.5567312377689,92.7321679789419,618361.634368578,0.0,1.0
2022-05-16,101.27,101.99,99.75,100.52,668805,93.5077830451802,94.1725959590987,92.1042891157966,92.8152695931817,724323.474948336,0.0,1.0
2022-05-17,104.55,104.96,102.26,103.23,793205,96.5363752085868,96.9149492290126,94.4219008018182,95.3175515330695,859050.099724725,0.0,1.0
2022-05-18,101.2,103.3988,100.44,103.08,1053391,93.443148456327,95.4734132273326,92.7414014916352,95.1790488426698,1140834.51768348,0.0,1.0
2022-05-19,100.78,101.99,100.25,100.89,964497,93.0553409232079,94.1725959590987,92.5659647504623,93.1569095628343,1044561.29756393,0.0,1.0
2022-05-20,100.65,102.41,97.42,102.12,1250591,92.9353052581948,94.5604034922178,89.9528806582547,94.2926316241118,1354404.37625184,0.0,1.0
2022-05-23,101.37,101.87,100.01,101.8,579354,93.6001181721133,94.061793806779,92.3443604458227,93.9971592179258,627447.017449359,0.0,1.0
2022-05-24,98.94,101.14,96.79,100.58,1164547,91.3563745876383,93.3877473801671,89.371169358576,92.8706706693416,1261217.73877387,0.0,1.0
2022-05-25,99.34,100.13,98.47,98.47,896315,91.7257150953708,92.4551625981425,90.9223994910525,90.9223994910525,970719.410662776,0.0,1.0
2022-05-26,102.49,103.02,100.18,100.18,566069,94.6342715937644,95.1236477665099,92.5013301616091,92.5013301616091,613059.210293777,0.0,1.0
2022-05-27,105.54,105.59,103.02,103.4,557064,97.4504929652248,97.4966605286914,95.1236477665099,95.4745212488558,603306.692157834,0.0,1.0
2022-05-31,105.62,106.05,103.8,105.14,1837861,97.5243610667713,97.9214021125838,95.8438617565884,97.0811524574923,1990424.51236463,0.0,1.0
2022-06-01,103.51,107.1161,102.735,106.94,738254,95.5760898884823,98.9057869008179,94.8604926547505,98.7431847422886,799537.537360679,0.0,1.0
2022-06-02,106.99,107.12,103.3,103.5,592585,98.7893523057552,98.9093879707683,95.3821861219227,95.566856375789,641776.341986468,0.0,1.0
2022-06-03,104.81,106.33,104.43,106.01,418772,96.776446538613,98.1799404679965,96.4255730562671,97.8844680618105,453534.872273778,0.0,1.0
2022-06-06,104.61,105.91,104.09,105.25,570607,96.5917762847467,97.7921329348774,96.1116336246944,97.1827210971187,617973.916268337,0.0,1.0
2022-06-07,105.79,105.88,103.17,103.37,503654,97.6813307825576,97.7644323967974,95.2621504569096,95.4468207107759,545463.050443148,0.0,1.0
2022-06-08,103.56,105.255,103.2738,105.04,592281,95.6222574519488,97.1873378534654,95.3579943186662,96.9888173305592,641447.1065047,0.0,1.0
2022-06-09,101.88,104.16,101.87,102.85,674973,94.0710273194723,96.1762682135476,94.061793806779,94.9666780507236,731003.489591589,0.0,1.0
2022-06-10,99.93,100.85,99.15,100.76,581146,92.2704923442762,93.119975512061,91.5502783541978,93.0368738978212,629387.773973469,0.0,1.0
2022-06-13,97.53,98.4989,96.26,97.08,925097,90.0544492978811,90.9490843427362,88.8817931858304,89.6389412266821,1001890.64630839,0.0,1.0
2022-06-14,96.72,98.39,96.36,97.7,905857,89.3065347697228,90.8485313895061,88.9741283127635,90.2114190136675,981053.50594908,0.0,1.0
2022-06-15,96.98,98.37,95.21,96.93,874668,89.5466060997489,90.8300643641194,87.9122743530325,89.5004385362824,947275.46173565,0.0,1.0
2022-06-16,92.78,95.43,92.53,94.44,1189779,86.3425771951693,88.8087103010887,86.1099231285732,87.8874001973679,1278485.06734376,0.73,1.0
2022-06-17,93.47,94.42,92.625,93.57,1803475,86.9847024189747,87.8687878720402,86.1983316738797,87.0777640456132,1937936.25272239,0.0,1.0
2022-06-21,95.65,96.15,94.35,94.84,944596,89.0134458796933,89.4787540128857,87.8036447333933,88.2596467039217,1015022.01725921,0.0,1.0
2022-06-22,96.48,97.22,94.65,94.65,1072487,89.7858573807926,90.4745134179173,88.0828296133087,88.0828296133087,1152448.15585105,0.0,1.0
2022-06-23,98.88,98.94,96.535,96.76,863809,92.0193364201158,92.0751733960989,89.8370412754438,90.0464299353803,928211.800289925,0.0,1.0
2022-06-24,100.13,100.18,98.5,99.1,1450722,93.1826067530966,93.2291375664159,91.6657022388896,92.2240719987204,1558883.13196575,0.0,1.0
2022-06-27,100.15,101.45,99.215,100.02,796650,93.2012190784243,94.4110202247244,92.3310928693547,93.0802389637943,856045.642845779,0.0,1.0
2022-06-28,98.18,101.8515,98.06,100.99,711736,91.3679050336465,94.7846626556778,91.2562310816804,93.9829367421874,764800.730128015,0.0,1.0
2022-06-29,99.03,99.33,97.19,98.23,726125,92.1589288600735,92.4381137399889,90.4465949299257,91.4144358469658,780262.527347506,0.0,1.0
2022-06-30,98.25,99.14,96.94,97.74,739291,91.4330481722935,92.2612966493758,90.2139408633295,90.9584338764373,794410.14164953,0.0,1.0
2022-07-01,98.49,98.91,96.25,98.25,749829,91.6563960762258,92.0472549081073,89.5718156395241,91.4330481722935,805733.820786302,0.0,1.0
2022-07-05,99.95,100.02,96.04,97.07,916146,93.0150958251474,93.0802389637943,89.3763862235834,90.3349209779595,984450.877437506,0.0,1.0
2022-07-06,100.61,101.245,99.515,100.93,655250,93.6293025609613,94.2202438901155,92.6102777492701,93.9270997662044,704103.316983238,0.0,1.0
2022-07-07,104.02,104.42,100.53,101.0,823475,96.802704029333,97.1749505358869,93.5548532596505,93.9922429048513,884870.627932502,0.0,1.0
2022-07-08,102.98,103.8,101.82,102.72,1233622,95.8348631122929,96.5979684507283,94.7553482432867,95.5929028830329,1325596.85937199,0.0,1.0
2022-07-11,100.6,103.03,100.3,102.63,710082,93.6199963982974,95.8813939256122,93.340811518382,95.5091474190583,763023.413246992,0.0,1.0
2022-07-12,101.75,102.975,100.14,100.86,870032,94.6902051046398,95.830210030961,93.1919129157605,93.8619566275574,934898.767007341,0.0,1.0
2022-07-13,100.2,101.36,98.77,100.33,998513,93.2477498917436,94.3272647607498,91.9169686308135,93.3687300063736,1072958.89408758,0.0,1.0
2022-07-14,97.96,99.37,96.42,98.92,1092381,91.1631694550419,92.4753383906443,89.7300204048095,92.0565610707712,1173825.38803429,0.0,1.0
2022-07-15,99.9,100.97,98.45,99.69,5253555,92.9685650118282,93.9643244168597,91.6191714255704,92.7731355958874,5645243.03922758,0.0,1.0
2022-07-18,99.77,101.11,99.37,100.48,1211668,92.8475848971981,94.0946106941536,92.4753383906443,93.5083224463313,1302006.04026318,0.0,1.0
2022-07-19,103.24,103.44,101.33,101.93,895064,96.0768233415529,96.2629465948299,94.2993462727582,94.857716032589,961797.071823403,0.0,1.0
2022-07-20,106.22,106.88,103.56,103.69,1111155,98.8500598153792,99.4642665511931,96.374620546796,96.495600661426,1193999.11664633,0.0,1.0
2022-07-21,107.89,107.89,106.0,106.53,796523,100.404188980242,100.404188980242,98.6453242367746,99.1385508579585,855909.174137257,0.0,1.0
2022-07-22,104.95,108.32,104.63,108.32,902423,97.6681771570707,100.804353974787,97.3703799518276,100.804353974787,969704.735020167,0.0,1.0
2022-07-25,104.08,104.79,102.95,104.79,642120,96.8585410053161,97.5192785544492,95.8069446243014,97.5192785544492,689994.386724573,0.0,1.0
2022-07-26,102.5,103.4,101.82,103.07,1242581,95.3881673044283,96.2257219441745,94.7553482432867,95.9186185762675,1335223.81338474,0.0,1.0
2022-07-27,93.56,95.31,92.31,93.18,3358260,87.0684578829494,88.6970363491225,85.9051875499685,86.7148237017232,3608640.98480294,0.0,1.0
2022-07-28,98.04,98.1,93.66,93.66,1722454,91.2376187563527,91.2934557323357,87.1615195095878,87.1615195095878,1850874.58947126,0.0,1.0
2022-07-29,97.62,99.74,96.96,98.62,1190519,90.8467599244711,92.8196664092066,90.2325531886572,91.7773761908558,1279280.23934615,0.0,1.0
2022-08-01,98.27,98.8,96.45,96.69,826925,91.4516604976211,91.944887118805,89.7579388928011,89.9812867967334,888577.848754467,0.0,1.0
2022-08-02,96.48,98.85,96.43,98.25,1042729,89.7858573807926,91.9914179321243,89.7393265674734,91.4330481722935,1120471.49578728,0.0,1.0
2022-08-03,97.82,98.21,96.5,96.9,825779,91.032883177748,91.3958235216381,89.8044697061203,90.1767162126742,887346.406707519,0.0,1.0
2022-08-04,97.81,98.36,97.17,97.98,548414,91.0235770150842,91.5354159615958,90.427982604598,91.1817817803696,589301.97097298,0.0,1.0
2022-08-05,97.6,97.85,95.87,96.75,579574,90.8281475991434,91.0608016657396,89.2181814582979,90.0371237727165,622785.159614259,0.0,1.0
2022-08-08,98.55,100.41,97.95,98.31,838070,91.7122330522088,93.4431793076843,91.1538632923781,91.4888851482765,900553.783844552,0.0,1.0
2022-08-09,95.12,97.875,95.02,97.66,1022748,88.5202192585095,91.0840670723992,88.427157631871,90.8839845751265,1099000.77716592,0.0,1.0
2022-08-10,98.32,98.88,96.59,97.19,1117315,91.4981913109404,92.0193364201158,89.8882251700949,90.4465949299257,1200618.38628787,0.0,1.0
2022-08-11,98.67,100.255,98.165,98.59,1535955,91.823907004175,93.2989337863947,91.3539457896508,91.7494577028642,1650470.82828995,0.0,1.0
2022-08-12,100.07,100.36,99.12,99.66,705866,93.1267697771135,93.3966484943651,92.2426843240481,92.7452171078958,758493.081946876,0.0,1.0
2022-08-15,99.53,100.02,98.52,99.52,744509,92.6242369932658,93.0802389637943,91.6843145642173,92.614930830602,800017.178823157,0.0,1.0
2022-08-16,99.59,100.36,98.79,98.79,486309,92.6800739692489,93.3966484943651,91.9355809561412,91.9355809561412,522566.623393821,0.0,1.0
2022-08-17,98.67,99.41,97.38,98.39,641834,91.823907004175,92.5125630412997,90.6234120205388,91.5633344495873,689687.063491217,0.0,1.0
2022-08-18,99.09,99.3322,98.5,98.56,431790,92.2147658360566,92.4401610957749,91.6657022388896,91.7215392148727,463982.863395944,0.0,1.0
2022-08-19,97.13,98.67,96.21,98.67,1078406,90.3907579539426,91.823907004175,89.5345909888687,91.823907004175,1158808.45731343,0.0,1.0
2022-08-22,94.3,95.8773,94.16,95.73,1139793,87.757113920074,89.2249749570426,87.6268276427802,89.0878951810041,1224772.27313892,0.0,1.0
2022-08-23,93.83,94.95,93.61,94.26,720313,87.3197242748732,88.3620144932241,87.1149886962686,87.7198892694186,774017.203458447,0.0,1.0
2022-08-24,93.9,94.37,93.2,93.91,668443,87.3848674135202,87.822257058721,86.7334360270509,87.394173576184,718279.944317781,0.0,1.0
2022-08-25,95.14,95.15,93.63,94.33,584576,88.5388315838371,88.548137746501,87.1336010215963,87.7850324080656,628160.092527728,0.0,1.0
2022-08-26,91.45,95.82,91.4,95.82,642014,85.1048575608777,89.1716506449787,85.0583267475585,89.1716506449787,689880.483708015,0.0,1.0
2022-08-29,90.57,91.67,90.19,90.58,555978,84.2859152464592,85.3095931394823,83.932281065233,84.2952214091231,597429.918305543,0.0,1.0
2022-08-30,89.5,91.3692,89.01,91.29,872953,83.2901558414276,85.0296637665539,82.8341538708991,84.9559589582562,938037.547303271,0.0,1.0
2022-08-31,88.49,90.29,88.33,89.51,1304266,82.3502334123791,84.0253426918715,82.2013348097576,83.2994620040915,1401507.8471247,0.0,1.0
2022-09-01,89.4,89.59,87.63,88.27,861943,83.1970942147892,83.3739113054022,81.5499034232883,82.1454978337745,926206.677375784,0.0,1.0
2022-09-02,88.51,90.4,87.97,90.0,639456,82.3688457377068,84.1277104811738,81.8663129538591,83.75546397462,687131.767515961,0.0,1.0
2022-09-06,87.79,88.71,86.73,88.71,1019242,81.6988020259099,82.5549689909837,80.7123487835421,82.5549689909837,1095233.3811654,0.0,1.0
2022-09-07,90.73,90.78,87.78,87.78,1320092,84.4348138490808,84.4813446624,81.689495863246,81.689495863246,1418513.7824083,0.0,1.0
2022-09-08,89.92,91.18,89.0,90.0,1237368,83.6810146733092,84.8535911689539,82.8248477082353,83.75546397462,1329622.14899491,0.0,1.0
2022-09-09,90.84,91.28,90.03,90.3,839122,84.5371816383831,84.9466527955923,83.7833824626115,84.0346488545354,901684.21755606,0.0,1.0
2022-09-12,92.94,93.65,91.35,91.55,1014600,86.4914757977909,87.152213346924,85.0117959342392,85.1979191875162,1090245.28868553,0.0,1.0
2022-09-13,88.8,90.89,88.4765,90.18,1284416,82.6387244549583,84.5837124517023,82.3376700927829,83.9229749025692,1380177.89543891,0.0,1.0
2022-09-14,88.35,88.96,87.53,88.17,928398,82.8992970095461,83.4716634065559,82.1298864430738,82.7304020071497,989440.999608895,0.73,1.0
2022-09-15,86.95,89.2565,86.77,88.18,1172495,81.5856692131299,83.7498710077255,81.4167742107336,82.7397850628384,1249587.59587637,0.0,1.0
2022-09-16,85.73,86.55,85.5864,86.26,2743743,80.4409364191102,81.2103469855825,80.3061957394206,80.9382383706106,2924146.55846944,0.0,1.0
2022-09-19,87.34,87.36,85.24,85.28,974922,81.9516083849887,81.9703744963661,79.9811666903645,80.0186989131193,1039023.99425753,0.0,1.0
2022-09-20,85.46,86.44,84.44,86.29,1301291,80.1875939155156,81.1071333730069,79.2305222352696,80.9663875376766,1386852.04817552,0.0,1.0
2022-09-21,84.39,87.286,84.37,85.71,1028481,79.1836069568262,81.9009398842698,79.1648408454488,80.4221703077328,1096104.54645395,0.0,1.0
2022-09-22,82.94,83.99,82.704,83.94,732435,77.8230638819666,78.8082847292787,77.6016237677136,78.7613694508353,780593.25693134,0.0,1.0
2022-09-23,82.77,82.81,81.26,82.23,1210889,77.6635519352589,77.7010841580137,76.2467105262673,77.1568669280699,1290506.03574697,0.0,1.0
2022-09-26,82.33,83.77,82.2,82.53,1012565,77.2506974849567,78.6018575041276,77.1287177610038,77.4383585987305,1079142.05520583,0.0,1.0
2022-09-27,81.68,83.615,81.0,83.47,898079,76.6407988651921,78.456420140953,76.0027510783614,78.320365833467,957128.498217098,0.0,1.0
2022-09-28,83.9,84.44,82.09,82.21,1484044,78.7238372280805,79.2305222352696,77.0255041484283,77.1381008166925,1581621.22152739,0.0,1.0
2022-09-29,81.77,82.9,81.46,82.9,799051,76.7252463663903,77.7855316592119,76.434371640041,77.7855316592119,851589.318566485,0.0,1.0
2022-09-30,80.31,82.66,80.22,81.59,957152,75.355320235842,77.5603383226834,75.2708727346439,76.5563513639939,1020085.60084969,0.0,1.0
2022-10-03,82.37,82.97,80.4,80.95,1192168,77.2882297077115,77.8512130490327,75.4397677370402,75.955835799918,1270554.11323779,0.0,1.0
2022-10-04,83.5,84.35,82.76,83.58,1202438,78.3485150005331,79.1460747340714,77.6541688795703,78.4235794460426,1281499.37493157,0.0,1.0
2022-10-05,83.15,83.76,82.03,82.23,705601,78.020108051429,78.5924744484389,76.9692058142961,77.1568669280699,751994.89740934,0.0,1.0
2022-10-06,82.47,83.83,82.32,83.0,930152,77.3820602645984,78.6581558382597,77.241314429268,77.8793622160987,991310.326679089,0.0,1.0
2022-10-07,79.7,81.4299,79.62,81.31,1078414,74.7829538388322,76.4061286424181,74.7078893933227,76.2936258047107,1149320.68590435,0.0,1.0
2022-10-10,79.58,80.21,78.555,79.9,904649,74.6703571705679,75.2614896789552,73.7085939624776,74.9706149526059,964130.481598612,0.0,1.0
2022-10-11,78.5,79.69,78.11,79.32,925828,73.6569871561898,74.7735707831435,73.291047984331,74.4263977226621,986702.019808212,0.0,1.0
2022-10-12,78.47,79.0,78.03,78.63,680110,73.6288379891237,74.1261399406241,73.2159835388215,73.7789668801427,724827.841339605,0.0,1.0
2022-10-13,80.43,81.01,76.37,77.21,1185708,75.4679169041063,76.0121341340501,71.6583962944995,72.4465729723492,1263669.36245475,0.0,1.0
2022-10-14,79.44,81.64,79.325,81.21,889294,74.5389943909263,76.6032666424374,74.4310892505064,76.1997952478238,947765.8766027,0.0,1.0
2022-10-17,81.78,82.3283,80.58,80.96,1008789,76.734629422079,77.2491023654896,75.6086627394366,75.9652188556067,1075117.77982553,0.0,1.0
2022-10-18,82.92,83.895,82.2,82.81,901121,77.8042977705892,78.7191457002362,77.1287177610038,77.7010841580137,960370.51244032,0.0,1.0
2022-10-19,81.2,82.2,80.42,81.97,846991,76.1904121921352,77.1287177610038,75.4585338484176,76.912907480164,902681.416482734,0.0,1.0
2022-10-20,80.86,82.07,80.585,81.27,1202973,75.8713882987198,77.0067380370509,75.6133542672809,76.256093581956,1282069.55166051,0.0,1.0
2022-10-21,82.77,83.04,80.04,80.58,3346131,77.6635519352589,77.9168944388535,75.1019777322475,75.6086627394366,3566142.10873173,0.0,1.0
2022-10-24,82.66,83.57,81.75,83.57,1331350,77.5603383226834,78.4141963903539,76.7064802550129,78.4141963903539,1418887.45433457,0.0,1.0
2022-10-25,84.89,84.945,82.51,82.84,1592265,79.6527597412605,79.7043665475483,77.4195924873531,77.7292333250797,1696957.84915764,0.0,1.0
2022-10-26,84.92,87.14,84.06,86.38,1712364,79.6809089083266,81.763947271215,78.8739661190995,81.0508350388748,1824953.46592117,0.0,1.0
2022-10-27,85.94,87.0,85.15,85.33,997229,80.6379805885726,81.6325844915734,79.8967191891664,80.0656141915627,1062797.69947693,0.0,1.0
2022-10-28,88.49,88.62,85.51,85.76,976769,83.0306597891877,83.1526395131406,80.2345091939591,80.4690855861762,1040992.43616098,0.0,1.0
2022-10-31,88.04,88.43,87.37,87.75,885773,82.6084222831968,82.9743614550556,81.9797575520548,82.3363136682249,944013.367700674,0.0,1.0
2022-11-01,87.57,89.17,87.37,89.17,795362,82.1674186658285,83.6687075760184,81.9797575520548,83.6687075760184,847657.763514065,0.0,1.0
2022-11-02,84.53,87.86,84.51,87.09,910749,79.3149697364678,82.4395272808004,79.2962036250904,81.7170319927716,970631.562059378,0.0,1.0
2022-11-03,84.02,84.42,82.57,83.63,652688,78.8364338963448,79.2117561238922,77.4758908214852,78.470494724486,695602.820291223,0.0,1.0
2022-11-04,86.53,86.6,84.255,85.03,742947,81.1915808742051,81.2572622640259,79.0569357050289,79.7841225209021,791796.430341761,0.0,1.0
2022-11-07,86.58,87.07,85.48,87.01,628214,81.2384961526485,81.6982658813942,80.206360026893,81.6419675472621,669519.632881914,0.0,1.0
2022-11-08,86.83,88.33,85.87,86.94,815058,81.4730725448657,82.8805308981687,80.5722991987518,81.5762861574412,868648.793146072,0.0,1.0
2022-11-09,85.58,86.87,85.52,86.31,511919,80.3001905837799,81.5106047676204,80.2438922496478,80.985153649054,545578.132523752,0.0,1.0
2022-11-10,91.31,91.51,88.9,89.1,1000329,85.6766814933973,85.864342607171,83.4153650724238,83.6030261861976,1066101.52725207,0.0,1.0
2022-11-11,93.76,94.63,91.09,91.64,928275,87.9755301371255,88.7918559820412,85.4702542682462,85.986322331124,989309.912248785,0.0,1.0
2022-11-14,91.28,93.18,91.23,92.9,794012,85.6485323263312,87.4313129071817,85.6016170478878,87.1685873478985,846218.999805535,0.0,1.0
2022-11-15,92.53,92.99,91.35,92.41,747013,86.8214142874171,87.2530348490966,85.714213716152,86.7088176191528,796129.773481675,0.0,1.0
2022-11-16,90.35,91.83,89.995,91.59,1170178,84.7759081472834,86.164600389209,84.442809670335,85.9394070526805,1247118.25105218,0.0,1.0
2022-11-17,90.79,90.81,88.4,89.0,679587,85.1887625975856,85.207528708963,82.9462122879895,83.5091956293107,724270.453621411,0.0,1.0
2022-11-18,91.03,92.22,90.72,91.93,854028,85.4139559341141,86.5305395610678,85.1230812077648,86.2584309460959,910181.10553231,0.0,1.0
2022-11-21,90.45,91.31,89.96,90.37,864353,84.8697387041702,85.6766814933973,84.4099689754246,84.7946742586608,921184.983525329,0.0,1.0
2022-11-22,90.48,91.03,89.8326,90.98,622726,84.8978878712363,85.4139559341141,84.2904288459507,85.3670406556706,663670.791969015,0.0,1.0
2022-11-23,90.65,91.295,90.06,90.11,640167,85.057399817944,85.6626069098643,84.5037995323115,84.5507148107549,682258.553332329,0.0,1.0
2022-11-25,91.08,91.53,90.92,91.06,261868,85.4608712125575,85.8831087185484,85.3107423215385,85.4421051011801,279086.05542621,0.0,1.0
2022-11-28,89.67,90.955,89.23,90.5,621657,84.1378603604527,85.3435830164489,83.7250059101505,84.9166539826137,662531.504262038,0.0,1.0
2022-11-29,89.81,90.38,89.0,89.42,738920,84.2692231400943,84.8040573143494,83.5091956293107,83.9032839682355,787504.65148676,0.0,1.0
2022-11-30,92.99,92.99,89.28,89.92,2178766,87.2530348490966,87.2530348490966,83.7719211885939,84.3724367526699,2322021.81494777,0.0,1.0
2022-12-01,94.36,94.73,93.1,93.54,1484518,88.5385134784467,88.8856865389281,87.3562484616722,87.7691029119744,1582126.38745172,0.0,1.0
2022-12-02,94.32,94.45,93.13,93.13,644184,88.500981255692,88.6229609796449,87.3843976287383,87.3843976287383,686539.674678378,0.0,1.0
2022-12-05,93.9,94.8,93.36,93.7,815824,88.1068929167671,88.9513679287489,87.600207909578,87.9192318029934,869465.158331802,0.0,1.0
2022-12-06,94.5,94.55,93.12,93.89,1490646,88.6698762580883,88.7167915365317,87.3750145730496,88.0975098610784,1588657.30893755,0.0,1.0
2022-12-07,94.34,94.89,93.68,94.21,1019610,88.5197473670693,89.0358154299471,87.900465691616,88.3977676431164,1086650.27026257,0.0,1.0
2022-12-08,95.61,95.72,94.19,94.42,725167,89.7113954395325,89.8146090521081,88.379001531739,88.5948118125788,772847.379424971,0.0,1.0
2022-12-09,95.03,96.08,95.0,95.3,797870,89.1671782095887,90.1523990569008,89.1390290425227,89.4205207131832,850330.666759245,0.0,1.0
2022-12-12,96.36,96.37,94.48,95.03,760498,90.415124616184,90.4245076718727,88.6511101467109,89.1671782095887,810501.424303549,0.0,1.0
2022-12-13,96.86,99.33,95.94,99.09,962342,90.8842774006184,93.2018921557239,90.0210362772592,92.9766988191955,1025616.84799582,0.0,1.0
2022-12-14,95.79,97.35,94.84,96.03,876466,90.565253507203,92.0401652461239,89.6670700764499,90.7921630054985,927029.681789856,0.73,1.0
2022-12-15,92.72,94.66,92.54,94.65,854588,87.662702841506,89.4968879527282,87.4925207177844,89.4874333902992,903889.531027364,0.0,1.0
2022-12-16,91.19,92.19,90.9,91.65,1963462,86.216154789872,87.1616110327701,85.9419724794316,86.6510646616051,2076734.9253325,0.0,1.0
2022-12-19,90.3,91.16,89.78,90.7,700139,85.3746987336928,86.1877911025851,84.8830614873858,85.752881230852,740530.305087325,0.0,1.0
2022-12-20,90.37,90.49,89.43,89.93,785923,85.4408806706956,85.5543354198434,84.5521518023715,85.0248799238205,831263.219110985,0.0,1.0
2022-12-21,92.06,92.44,90.94,91.27,713239,87.0387017211933,87.3979750934946,85.9797907291475,86.2917912893039,754386.049441866,0.0,1.0
2022-12-22,91.02,91.65,89.25,91.4,688021,86.0554272285794,86.6510646616051,84.3819696786498,86.4147006008806,727713.21271417,0.0,1.0
2022-12-23,91.26,91.43,90.01,90.99,477067,86.2823367268749,86.4430642881676,85.1005164232524,86.0270635412924,504589.190228076,0.0,1.0
2022-12-27,91.78,92.015,90.4,90.72,479481,86.7739739731819,86.9961561902629,85.4692443579826,85.77179035571,507142.454874783,0.0,1.0
2022-12-28,90.25,92.364,90.12,91.74,543031,85.3274259215479,87.3261204190343,85.2045166099711,86.7361557234659,574358.680350438,0.0,1.0
2022-12-29,92.84,93.08,90.83,91.14,501486,87.7761575906538,88.0030670889493,85.8757905424287,86.1688819777271,530416.932319186,0.0,1.0
2022-12-30,92.29,92.61,91.34,91.76,752790,87.2561566570599,87.5587026547872,86.3579732263067,86.7550648483239,796218.762798084,0.0,1.0
2023-01-03,93.57,94.12,92.495,93.0,976180,88.4663406479694,88.9863415815633,87.449975186854,87.9274305895175,1032496.22320731,0.0,1.0
2023-01-04,95.54,96.48,94.22,94.67,930520,90.3288894464785,91.2176183148026,89.0808872058531,89.5063425151572,984202.079144081,0.0,1.0
2023-01-05,95.32,95.9799,94.14,94.89,829908,90.1208890730409,90.7447956477293,89.0052507064212,89.7143428885948,877785.731739572,0.0,1.0
2023-01-06,98.13,98.82,95.89,96.36,819379,92.7776211155844,93.429985923184,90.6597991314928,91.1041635656549,866649.309425911,0.0,1.0
2023-01-09,98.23,100.48,98.06,99.18,1133299,92.8721667398742,94.9994432863948,92.7114391785816,93.7703501706274,1198679.4825387,0.0,1.0
2023-01-10,98.92,99.25,97.785,98.06,776315,93.5245315474739,93.8365321076302,92.4514387117846,92.7114391785816,821100.929663776,0.0,1.0
2023-01-11,99.93,100.18,99.17,99.38,747464,94.4794423528009,94.7158064135254,93.7608956081984,93.959441419207,790585.503681115,0.0,1.0
2023-01-12,98.15,100.0,97.87,100.0,994928,92.7965302404424,94.5456242898037,92.5318024924309,94.5456242898037,1052325.80299044,0.0,1.0
2023-01-13,98.21,98.51,96.89,97.04,1143941,92.8532576150162,93.1368944878857,91.6052553743909,91.7470738108256,1209935.42386855,0.0,1.0
2023-01-17,97.78,98.95,97.7,97.96,1069431,92.4467114305701,93.5528952347608,92.3710749311383,92.6168935542917,1131126.91151306,0.0,1.0
2023-01-18,96.63,99.09,96.545,98.21,1014027,91.3594367512374,93.6852591087665,91.279072970591,92.8532576150162,1072526.63210703,0.0,1.0
2023-01-19,95.34,96.31,94.71,95.68,1225464,90.1397981978989,91.05689075351,89.5441607648731,90.4612533204842,1296161.51906055,0.0,1.0
2023-01-20,96.85,96.89,94.79,95.69,5530675,91.5674371246749,91.6052553743909,89.619797264305,90.4707078829132,5849741.90137793,0.0,1.0
2023-01-23,98.51,98.81,96.23,96.84,1075503,93.1368944878857,93.4205313607551,90.9812542540781,91.5579825622459,1137549.20767495,0.0,1.0
2023-01-24,98.16,98.53,96.8,98.24,1129217,92.8059848028714,93.1558036127436,91.52016431253,92.8816213023032,1194361.9902902,0.0,1.0
2023-01-25,98.62,98.95,96.625,97.21,763404,93.2408946746044,93.5528952347608,91.3547094700229,91.9078013721182,807445.088796489,0.0,1.0
2023-01-26,98.31,99.5,97.77,99.16,546768,92.9478032393061,94.0728961683547,92.4372568681411,93.7514410457694,578311.269407913,0.0,1.0
2023-01-27,98.69,99.15,97.85,98.27,753555,93.3070766116073,93.7419864833404,92.512893367573,92.9099849895901,797027.895960773,0.0,1.0
2023-01-30,97.36,98.915,97.28,97.84,583628,92.0496198085529,93.5198042662594,91.9739833091211,92.503438805144,617297.737874201,0.0,1.0
2023-01-31,98.88,98.88,96.98,97.44,650788,93.4867132977579,93.4867132977579,91.6903464362517,92.1252563079848,688332.225725421,0.0,1.0
2023-02-01,101.11,101.455,98.56,98.83,909965,95.5950807194206,95.9212631232204,93.1841673000306,93.439440485613,962461.252792357,0.0,1.0
2023-02-02,102.98,104.36,102.11,102.38,1352863,97.3630838936399,98.6678135088392,96.5405369623186,96.7958101479011,1430910.21944407,0.0,1.0
2023-02-03,101.54,102.42,100.96,101.93,702064,96.0016269038667,96.833628397617,95.4532622829858,96.370354838597,742566.359124157,0.0,1.0
2023-02-06,98.46,100.735,98.2,100.24,767656,93.0896216757408,95.2405346283338,92.8438030525873,94.7725337880993,811942.388414466,0.0,1.0
2023-02-07,98.75,99.02,96.945,97.88,864266,93.3638039861812,93.6190771717637,91.6572554677502,92.5412570548599,914125.858803184,0.0,1.0
2023-02-08,96.99,98.25,96.64,97.94,659954,91.6998009986806,92.8910758647322,91.3688913136663,92.5979844294338,698027.016011965,0.0,1.0
2023-02-09,96.24,98.75,95.84,98.75,1049310,90.9907088165071,93.3638039861812,90.6125263193479,93.3638039861812,1109845.12279873,0.0,1.0
2023-02-10,95.91,96.2,95.5,95.75,730522,90.6787082563508,90.9528905667912,90.2910711967626,90.5274352574871,772666.112776181,0.0,1.0
2023-02-13,97.75,97.76,95.7,95.95,688801,92.4183477432832,92.4278023057121,90.4801624453422,90.7165265060667,728538.21123299,0.0,1.0
2023-02-14,97.31,97.96,96.4026,97.25,575097,92.002346996408,92.6168935542917,91.1444400016023,91.9456196218341,608274.58099721,0.0,1.0
2023-02-15,98.18,98.38,96.25,96.46,744276,92.8248939277293,93.0139851763089,91.0001633789361,91.1987091899447,787213.586658041,0.0,1.0
2023-02-16,97.15,98.1,96.3,96.83,566717,91.8510739975443,92.7492574282975,91.047436191081,91.548527999817,599411.135371939,0.0,1.0
2023-02-17,97.01,97.31,95.79,96.6,1213170,91.7187101235386,92.002346996408,90.565253507203,91.3310730639504,1283158.27317546,0.0,1.0
2023-02-21,93.96,96.01,93.22,95.9,1618287,88.8350685826996,90.7732538806406,88.135430962955,90.6692536939218,1711646.63849443,0.0,1.0
2023-02-22,97.8,98.215,94.61,96.89,1619463,92.4656205554281,92.8579848962307,89.4496151405833,91.6052553743909,1712890.48241511,0.0,1.0
2023-02-23,100.9,100.95,98.725,98.88,1403899,95.396534908412,95.4438077205569,93.3401675801087,93.4867132977579,1484890.50714471,0.0,1.0
2023-02-24,98.3,99.6306,97.64,99.57,1390833,92.9383486768771,94.1963727536772,92.3143475565644,94.1390781053576,1471070.72426407,0.0,1.0
2023-02-27,98.38,99.55,97.89,99.26,955641,93.0139851763089,94.1201689804996,92.5507116172889,93.8459866700592,1010772.31990213,0.0,1.0
2023-02-28,98.13,98.79,97.79,97.79,950485,92.7776211155844,93.4016222358971,92.4561659929991,92.4561659929991,1005318.86815465,0.0,1.0
2023-03-01,96.75,98.49,96.45,97.77,812396,91.4728915003851,93.1179853630277,91.1892546275157,92.4372568681411,859263.457301654,0.0,1.0
2023-03-02,98.17,98.36,96.0,96.15,1258003,92.8154393653003,92.995076051451,90.7637993182116,90.9056177546463,1330577.70727066,0.0,1.0
2023-03-03,99.26,99.36,98.38,98.84,933323,93.8459866700592,93.940532294349,93.0139851763089,93.448895048042,987166.78535979,0.0,1.0
2023-03-06,98.4,100.46,98.17,99.83,762759,93.0328943011669,94.9805341615368,92.8154393653003,94.3848967285111,806762.878482849,0.0,1.0
2023-03-07,98.28,99.15,97.965,98.5,922557,92.9194395520191,93.7419864833404,92.6216208355062,93.1274399254567,975779.690419256,0.0,1.0
2023-03-08,98.13,98.58,97.71,98.15,907217,92.7776211155844,93.2030764248885,92.3805294935672,92.7965302404424,959554.71954913,0.0,1.0
2023-03-09,96.78,99.13,96.71,98.09,1268839,91.5012551876721,93.7230773584824,91.4350732506692,92.7398028658685,1342038.8405398,0.0,1.0
2023-03-10,95.04,96.91,94.45,96.91,725309,89.8561613250295,91.6241644992488,89.2983421417196,91.6241644992488,767152.372675401,0.0,1.0
2023-03-13,95.93,96.8,93.52,93.86,1210615,90.6976173812087,91.52016431253,88.4190678358244,88.7405229584098,1280455.87418112,0.0,1.0
2023-03-14,97.03,97.17,95.405,96.95,808651,92.4278023057121,92.5611620122235,90.8798771408478,92.3515967591342,848915.63547596,0.73,1.0
2023-03-15,95.89,96.6472,94.5,95.77,776033,91.3418732669766,92.0631587653367,90.017801895185,91.2275649471097,814673.508528791,0.0,1.0
2023-03-16,97.31,97.79,95.09,95.33,869266,92.6945217187349,93.1517549982025,90.5798178011972,90.808434440931,912548.79891034,0.0,1.0
2023-03-17,96.02,97.8,95.55,97.8,1551511,91.4657072801657,93.1612806915248,91.0179996940203,93.1612806915248,1628764.38230206,0.0,1.0
2023-03-20,96.82,97.69,96.29,96.29,556983,92.227762745945,93.0564980649801,91.7229009998662,91.7229009998662,584716.493758502,0.0,1.0
2023-03-21,97.36,98.12,96.575,97.62,413127,92.7421501853461,93.4661028778365,91.9943832595501,92.9898182117244,433697.565126707,0.0,1.0
2023-03-22,95.3,97.7699,95.27,96.9,649097,90.7798573609643,93.1326083546248,90.7512802809976,92.303968292523,681417.066497833,0.0,1.0
2023-03-23,95.09,96.84,94.46,96.35,750054,90.5798178011972,92.2468141325895,89.979699121896,91.7800551597997,787400.953008512,0.0,1.0
2023-03-24,95.92,96.09,94.33,94.79,659800,91.3704503469433,91.5323871334214,89.8558651087069,90.29404700153,692652.99404445,0.0,1.0
2023-03-27,96.4,97.06,96.02,96.44,999516,91.8276836264109,92.4563793856789,91.4657072801657,91.8657863996999,1049284.25279681,0.0,1.0
2023-03-28,96.74,96.915,96.225,96.44,603901,92.1515571993671,92.3182568325064,91.6609839932717,91.8657863996999,633970.651343494,0.0,1.0
2023-03-29,98.45,98.5,97.46,97.92,617112,93.7804507574705,93.8280792240817,92.8374071185685,93.2755890113917,647839.458109667,0.0,1.0
2023-03-30,98.82,99.32,98.52,99.26,549763,94.1329014103934,94.6091860765055,93.8471306107262,94.5520319165721,577136.99297493,0.0,1.0
2023-03-31,100.92,101.29,99.3937,99.49,912273,96.1332970080642,96.4857476609871,94.6793904362904,94.7711228629836,957697.218605505,0.0,1.0
2023-04-03,100.72,101.41,100.25,100.88,992423,95.9427831416194,96.600055980854,95.495075555474,96.0951942347752,1041838.07564197,0.0,1.0
2023-04-04,100.08,100.86,99.6,100.49,646059,95.3331387689959,96.0761428481307,94.8759054895283,95.7236921952078,678227.79733156,0.0,1.0
2023-04-05,98.2,99.85,97.865,99.75,642357,93.5423084244144,95.1140478225843,93.2231976981193,95.0187908893619,674341.466043363,0.0,1.0
2023-04-06,98.05,98.46,97.46,97.97,562274,93.3994230245808,93.7899764507927,92.8374071185685,93.3232174780029,590270.945094497,0.0,1.0
2023-04-10,98.26,98.27,97.15,97.53,671754,93.5994625843479,93.6089882776701,92.542110625579,92.9040869718242,705202.211823788,0.0,1.0
2023-04-11,98.59,99.315,98.31,98.82,744917,93.9138104639819,94.6044232298444,93.6470910509591,94.1329014103934,782008.16969477,0.0,1.0
2023-04-12,98.28,99.83,98.02,99.57,785313,93.6185139709924,95.0949964359398,93.3708459446141,94.8473284095615,824415.581558091,0.0,1.0
2023-04-13,99.45,99.69,98.76,98.91,898055,94.7330200896946,94.9616367294284,94.07574725046,94.2186326502936,942771.270940571,0.0,1.0
2023-04-14,98.86,100.625,98.48,99.35,656934,94.1710041836824,95.8522890550581,93.8090278374372,94.6377631564722,689644.289162771,0.0,1.0
2023-04-17,99.53,99.59,98.41,99.19,921953,94.8092256362726,94.866379796206,93.7423479841815,94.4853520633164,967859.208575724,0.0,1.0
2023-04-18,99.44,100.37,98.87,100.08,825594,94.7234943963724,95.6093838753409,94.1805298770046,95.3331387689959,866702.267300899,0.0,1.0
2023-04-19,98.15,99.045,98.005,98.97,648380,93.4946799578032,94.3472295101439,93.3565574046307,94.275786810227,680664.365381237,0.0,1.0
2023-04-20,98.19,98.38,97.67,97.7,740712,93.5327827310922,93.7137709042148,93.0374466783356,93.0660237583023,777593.792853368,0.0,1.0
2023-04-21,97.73,98.7,97.46,98.58,891674,93.0946008382691,94.0185930905265,92.8374071185685,93.9042847706596,936072.545940573,0.0,1.0
2023-04-24,97.7,98.105,97.03,97.93,514271,93.0660237583023,93.4518143378531,92.4278023057121,93.2851147047139,539877.762807265,0.0,1.0
2023-04-25,96.08,97.69,95.96,97.14,582800,91.5228614400992,93.0564980649801,91.4085531202323,92.5325849322568,611818.98291771,0.0,1.0
2023-04-26,95.2,96.1,94.89,95.89,602612,90.6846004277419,91.5419128267436,90.3893039347524,91.3418732669766,632617.469001385,0.0,1.0
2023-04-27,96.94,97.13,95.4,95.76,748686,92.342071065812,92.5230592389346,90.8751142941867,91.2180392537874,785964.837070571,0.0,1.0
2023-04-28,98.17,98.225,96.79,96.82,569566,93.5137313444477,93.56612265772,92.1991856659783,92.227762745945,597926.030927434,0.0,1.0
2023-05-01,98.32,99.12,98.0,98.0,915173,93.6566167442813,94.4186722100607,93.3517945579696,93.3517945579696,960741.616427162,0.0,1.0
2023-05-02,97.17,98.08,95.79,97.93,1028377,92.5611620122235,93.4280001045475,91.2466163337542,93.2851147047139,1079582.3098764,0.0,1.0
2023-05-03,100.08,100.71,96.04,96.04,1532310,95.3331387689959,95.9332574482971,91.4847586668102,91.4847586668102,1608607.31934564,0.0,1.0
2023-05-04,101.58,102.5,99.56,100.24,1001784,96.7619927673321,97.6383565529784,94.8378027162393,95.4855498621517,1051665.18185181,0.0,1.0
2023-05-05,103.78,104.24,102.33,102.56,888483,98.8576452982253,99.2958271910485,97.4764197665003,97.6955107129118,932722.6585444,0.0,1.0
2023-05-08,103.56,104.0,103.08,103.95,512397,98.648080045136,99.0672105513147,98.1908467656684,99.0195820847035,537910.451939063,0.0,1.0
2023-05-09,103.96,104.52,102.85,102.95,594470,99.0291077780257,99.5625466040712,97.9717558192569,98.0670127524793,624070.059668997,0.0,1.0
2023-05-10,103.83,105.0,102.42,105.0,673112,98.9052737648366,100.019779883539,97.5621510064005,100.019779883539,706627.829838205,0.0,1.0
2023-05-11,103.56,103.88,102.24,103.88,688628,98.648080045136,98.9529022314478,97.3906885266001,98.9529022314478,722916.407976419,0.0,1.0
2023-05-12,103.77,104.4,103.0386,103.98,440659,98.8481196049031,99.4482382842043,98.1514103953143,99.0481591646702,462600.448170102,0.0,1.0
2023-05-15,103.82,104.5992,103.6,103.78,582832,98.8957480715143,99.6379900951834,98.686182818425,98.8576452982253,611852.576272984,0.0,1.0
2023-05-16,102.68,103.425,102.1279,103.01,674120,97.8098190327787,98.5194831852858,97.2839055044578,98.1241669124127,707686.020529319,0.0,1.0
2023-05-17,102.95,103.23,102.34,103.11,620866,98.0670127524793,98.333732165502,97.4859454598225,98.2194238456351,651780.378600184,0.0,1.0
2023-05-18,104.26,104.4,102.71,103.0,563767,99.314878577693,99.4482382842043,97.8383961127455,98.1146412190905,591838.285076473,0.0,1.0
2023-05-19,104.0,104.83,103.76,104.3,504985,99.0672105513147,99.8578430970607,98.8385939115809,99.3529813509819,530129.39102385,0.0,1.0
2023-05-22,104.82,105.65,103.9,103.9,599231,99.8483174037385,100.638949949485,98.9719536180923,98.9719536180923,629068.121058275,0.0,1.0
2023-05-23,104.05,105.455,103.79,104.03,736724,99.1148390179259,100.453198929701,98.8671709915476,99.0957876312814,773407.220952414,0.0,1.0
2023-05-24,102.71,103.645,102.54,103.44,729991,97.8383961127455,98.7290484383751,97.6764593262674,98.5337717252691,766338.96904441,0.0,1.0
2023-05-25,103.64,104.055,103.0,103.2,507943,98.724285591714,99.119601864587,98.1146412190905,98.3051550855353,533234.67680194,0.0,1.0
2023-05-26,103.83,104.635,103.64,103.93,689627,98.9052737648366,99.672092077277,98.724285591714,99.000530698059,723965.150536362,0.0,1.0
2023-05-30,105.5,105.67,104.31,104.44,924822,100.496064549651,100.658001336129,99.3625070443042,99.4863410574933,970871.062834458,0.0,1.0
2023-05-31,103.15,106.06,103.02,105.14,1938838,98.2575266189241,101.029503375696,98.133692605735,100.15313959005,2035377.30473955,0.0,1.0
2023-06-01,103.87,104.07,102.36,103.19,784831,98.9433765381255,99.1338904045704,97.504996846467,98.2956293922131,823909.581644286,0.0,1.0
2023-06-02,106.47,107.27,105.02,105.22,906633,101.420056801908,102.182112267688,100.038831270183,100.229345136628,951776.389738563,0.0,1.0
2023-06-05,105.53,106.38,105.0,106.2,539805,100.524641629618,101.334325562008,100.019779883539,101.162863082208,566683.160730771,0.0,1.0
2023-06-06,105.43,106.47,105.34,105.97,548175,100.429384696395,101.420056801908,100.343653456495,100.943772135796,575469.922719486,0.0,1.0
2023-06-07,105.94,106.32,104.76,105.18,679992,100.91519505583,101.277171402075,99.791163243805,100.191242363339,713850.401221994,0.0,1.0
2023-06-08,105.64,105.77,104.86,105.68,651017,100.629424256162,100.753258269351,99.8864201770275,100.667527029451,683432.667814242,0.0,1.0
2023-06-09,105.34,105.98,104.68,105.84,393920,100.343653456495,100.953297829119,99.7149576972271,100.819938122607,413534.203416171,0.0,1.0
2023-06-12,106.36,106.5625,104.84,105.11,704672,101.315274175364,101.508169465139,99.867368790383,100.124562510084,739759.276476643,0.0,1.0
2023-06-13,107.57,107.65,105.9,106.42,647890,102.467883067355,102.544088613933,100.877092282541,101.372428335297,680149.967128612,0.0,1.0
2023-06-14,106.55,108.065,105.68,107.74,685795,101.496262348486,102.939404886806,100.667527029451,102.629819853833,719942.346242369,0.0,1.0
2023-06-15,106.15,106.97,105.61,105.86,797134,101.115234615597,101.89634146802,100.600847176196,100.838989509252,836825.176954572,0.0,1.0
2023-06-16,106.0,106.57,105.59,106.28,1381414,101.667724828287,102.214428631609,101.274481741687,101.93628108255,1440278.95034845,0.73,1.0
2023-06-20,105.42,105.77,104.6,105.18,565187,101.11142973017,101.447125047999,100.32494355697,100.881238655087,589270.804487712,0.0,1.0
2023-06-21,104.59,105.19,104.02,104.78,744559,100.315352262175,100.890829949882,99.7686484588526,100.497586863282,776286.221938165,0.0,1.0
2023-06-22,103.4,104.6,103.16,104.59,511090,99.1739881815551,100.32494355697,98.9437971064722,100.315352262175,532868.617759477,0.0,1.0
2023-06-23,101.56,102.66,100.94,102.24,1103574,97.4091899392528,98.4642323667161,96.8145296619552,98.061397985321,1150599.60471795,0.0,1.0
2023-06-26,102.48,102.7,101.57,101.57,540233,98.291589060404,98.5025975458966,97.4187812340479,97.4187812340479,563253.462165285,0.0,1.0
2023-06-27,103.5,103.66,102.225,102.37,492069,99.2699011295063,99.4233618462283,98.0470110431283,98.1860848176576,513037.093021363,0.0,1.0
2023-06-28,102.38,103.46,102.0,103.06,619772,98.1956761124527,99.2315359503258,97.8312069102381,98.847884158521,646181.78592034,0.0,1.0
2023-06-29,103.6,103.94,101.7275,102.0,767926,99.3658140774575,99.6919181004917,97.5698441270711,97.8312069102381,800648.938859231,0.0,1.0
2023-06-30,104.29,104.67,103.55,103.76,910278,100.027613418321,100.392082620536,99.3178576034819,99.5192747941795,949066.856398797,0.0,1.0
2023-07-03,103.75,104.38,103.625,104.3,431414,99.5096834993844,100.113935071477,99.3897923144453,100.037204713116,449797.456146837,0.0,1.0
2023-07-05,105.25,105.35,102.65,103.18,1217052,100.948377718653,101.044290666604,98.454641071921,98.9629796960624,1268913.14050638,0.0,1.0
2023-07-06,107.41,107.6693,104.01,104.23,1334493,103.020097394399,103.268799668436,99.7590571640575,99.9700656495502,1391358.54804378,0.0,1.0
2023-07-07,105.03,107.89,104.675,107.4,1345535,100.73736923316,103.480479544565,100.396878267933,103.010506099604,1402871.0708427,0.0,1.0
2023-07-10,106.09,107.28,105.21,105.46,985121,101.754046481443,102.895410562062,100.910012539472,101.14979490935,1027099.0737362,0.0,1.0
2023-07-11,107.11,107.19,105.85,106.5,990426,102.732358550545,102.809088908906,101.52385540636,102.147289568043,1032630.13092224,0.0,1.0
2023-07-12,106.68,108.23,106.49,108.03,854694,102.319932874355,103.806583567599,102.137698273248,103.614757671696,891114.30547911,0.0,1.0
2023-07-13,107.58,107.805,106.76,106.83,709181,103.183149405916,103.398953538806,102.396663232716,102.463802296282,739400.691094099,0.0,1.0
2023-07-14,106.69,107.33,105.08,107.33,614018,102.32952416915,102.943367036038,100.785325707135,102.943367036038,640182.595901776,0.0,1.0
2023-07-17,106.4,106.85,105.815,106.23,492862,102.051376620092,102.482984885872,101.490285874577,101.888324608574,513863.884415994,0.0,1.0
2023-07-18,107.45,107.92,106.3,106.64,743772,103.058462573579,103.50925342895,101.95546367214,102.281567695174,775465.686216132,0.0,1.0
2023-07-19,107.68,107.71,106.45,107.28,662952,103.279062353867,103.307836238252,102.099333094067,102.895410562062,691201.776362052,0.0,1.0
2023-07-20,106.62,107.84,106.19,107.14,987956,102.262385105584,103.432523070589,101.849959429394,102.761132434931,1030054.87903732,0.0,1.0
2023-07-21,105.97,107.52,105.88,107.22,1006901,101.638950943901,103.125601637145,101.552629290745,102.837862793291,1049807.1652559,0.0,1.0
2023-07-24,105.87,106.865,105.645,105.77,572667,101.54303799595,102.497371828065,101.32723386306,101.447125047999,597069.542989428,0.0,1.0
2023-07-25,106.49,106.66,105.7,105.76,605306,102.137698273248,102.300750284765,101.379985984433,101.437533753204,631099.359293895,0.0,1.0
2023-07-26,105.62,106.54,105.21,106.34,753715,101.303255626072,102.185654747223,100.910012539472,101.993828851321,785832.378318074,0.0,1.0
2023-07-27,105.18,106.26,105.1,106.26,728744,100.881238655087,101.91709849296,100.804508296726,101.91709849296,759797.311589958,0.0,1.0
2023-07-28,104.69,105.9367,104.65,105.91,1017371,100.411265210126,101.607011932234,100.372900030945,101.581403175131,1060723.31393409,0.0,1.0
2023-07-31,105.89,105.94,104.44,105.0,980526,101.56222058554,101.610177059516,100.171482840248,100.708595348775,1022308.27114056,0.0,1.0
2023-08-01,106.35,106.54,105.27,105.46,1434732,102.003420146116,102.185654747223,100.967560308243,101.14979490935,1495868.94225144,0.0,1.0
2023-08-02,107.73,108.475,103.85,105.53,1625683,103.327018827843,104.041570290079,99.6055964473356,101.216933972916,1694956.76519806,0.0,1.0
2023-08-03,106.32,108.56,106.28,106.97,1181345,101.974646261731,104.123096295838,101.93628108255,102.598080423413,1231684.59028169,0.0,1.0
2023-08-04,106.13,107.62,105.68,106.18,636358,101.792411660623,103.221514585096,101.360803394843,101.840368134599,663474.550197003,0.0,1.0
2023-08-07,106.12,106.81,105.91,106.7,595340,101.782820365828,102.444619706691,101.581403175131,102.339115463945,620708.687113674,0.0,1.0
2023-08-08,104.92,106.385,104.52,106.01,760492,100.631864990414,102.036989677899,100.248213198609,101.677316123082,792898.160514075,0.0,1.0
2023-08-09,104.48,105.14,103.64,104.76,545270,100.209848019428,100.842873475906,99.404179256638,100.478404273692,568505.099308754,0.0,1.0
2023-08-10,103.79,105.31,103.26,104.86,537673,99.5480486785649,101.005925487423,99.0397100544234,100.574317221643,560584.375191436,0.0,1.0
2023-08-11,103.51,103.78,102.95,103.38,479759,99.2794924243015,99.5384573837697,98.7423799157746,99.1548055919649,500202.538080708,0.0,1.0
2023-08-14,104.02,104.23,103.12,103.12,529011,99.7686484588526,99.9700656495502,98.9054319272917,98.9054319272917,551553.269188517,0.0,1.0
2023-08-15,102.98,103.54,102.37,103.4,529523,98.77115380016,99.3082663086868,98.1860848176576,99.1739881815551,552087.086583286,0.0,1.0
2023-08-16,102.32,103.625,102.3,102.86,416870,98.138128343682,99.3897923144453,98.1189457540918,98.6560582626186,434633.70577666,0.0,1.0
2023-08-17,101.79,103.24,101.43,102.5,541683,97.6297897195406,99.0205274648332,97.2845031069162,98.3107716499942,564765.249709067,0.0,1.0
2023-08-18,101.55,101.9,100.71,101.01,547204,97.3995986444577,97.7352939622869,96.5939298816674,96.8816687255211,570521.511108527,0.0,1.0
2023-08-21,101.7,102.11,101.29,101.62,452188,97.5434680663845,97.9367111529844,97.1502249797845,97.4667377080235,471456.679894779,0.0,1.0
2023-08-22,102.69,103.14,101.6,101.9,541888,98.4930062511015,98.924614516882,97.4475551184333,97.7352939622869,564978.985189394,0.0,1.0
2023-08-23,103.36,104.3199,102.87,103.03,711525,99.1356230023746,100.056291389758,98.6656495574137,98.8191102741356,741844.573854531,0.0,1.0
2023-08-24,102.32,104.035,102.31,103.3,468422,98.138128343682,99.7830354010453,98.1285370488869,99.0780752336039,488382.444712536,0.0,1.0
2023-08-25,103.35,103.825,102.19,102.58,455383,99.1260317075795,99.5816182103478,98.0134415113454,98.3875020083552,474787.825551594,0.0,1.0
2023-08-28,104.68,105.07,103.63,103.63,493261,100.401673915331,100.77573441234,99.3945879618429,99.3945879618429,514279.886643559,0.0,1.0
2023-08-29,105.5,105.66,104.3621,104.61,592840,101.188160088531,101.341620805253,100.096766653794,100.334534851765,618102.156865772,0.0,1.0
2023-08-30,105.85,106.96,105.24,105.34,581085,101.52385540636,102.588489128618,100.938786423857,101.034699371809,605846.251640152,0.0,1.0
2023-08-31,106.02,106.96,105.85,106.0,1026729,101.686907417877,102.588489128618,101.52385540636,101.667724828287,1070480.07795803,0.0,1.0
2023-09-01,106.04,106.81,105.15,106.81,754535,101.706090007467,102.444619706691,100.852464770701,102.444619706691,786687.320239386,0.0,1.0
2023-09-05,104.92,105.91,104.52,105.71,651750,100.631864990414,101.581403175131,100.248213198609,101.389577279228,679522.435627263,0.0,1.0
2023-09-06,103.66,105.15,103.36,104.66,858186,99.4233618462283,100.852464770701,99.1356230023746,100.38249132574,894755.106929375,0.0,1.0
2023-09-07,102.73,103.295,101.81,102.93,914795,98.531371430282,99.0732795862063,97.6489723091308,98.7231973261844,953776.335250701,0.0,1.0
2023-09-08,102.77,103.5,102.57,102.96,637895,98.5697366094625,99.2699011295063,98.37791071356,98.7519712105698,665077.044993409,0.0,1.0
2023-09-11,105.56,105.59,102.8,102.97,958803,101.245707857301,101.274481741687,98.5985104938478,98.7615625053649,999659.60851052,0.0,1.0
2023-09-12,105.63,105.81,104.65,105.07,573571,101.312846920867,101.485490227179,100.372900030945,100.77573441234,598012.064327069,0.0,1.0
2023-09-13,106.48,106.63,105.24,105.77,821556,102.128106978452,102.271976400379,100.938786423857,101.447125047999,856564.225737164,0.0,1.0
2023-09-14,106.57,106.82,105.69,106.44,611836,102.914593151652,103.156018020639,102.064777612819,102.789052219779,633567.704279977,0.73,1.0
2023-09-15,106.12,106.86,105.8,106.14,1226556,102.480028387476,103.194645999677,102.171004555173,102.499342376995,1270121.84489117,0.0,1.0
2023-09-18,107.05,107.5,106.1213,106.38,795558,103.378128900107,103.812693664283,102.481283796795,102.731110251223,823815.296389175,0.0,1.0
2023-09-19,106.43,107.28,105.445,106.76,630808,102.77939522502,103.600239779575,101.828181241212,103.098076052082,653213.56769043,0.0,1.0
2023-09-20,106.78,108.0,106.62,106.69,538967,103.117390041601,104.295543402256,102.96287812545,103.030477088766,558110.482012608,0.0,1.0
2023-09-21,105.04,106.6,105.04,106.6,813990,101.437072953454,102.943564135931,101.437072953454,102.943564135931,842901.979626657,0.0,1.0
2023-09-22,105.31,106.625,105.085,105.28,423801,101.697811811959,102.96770662283,101.480529429871,101.668840827681,438853.919418862,0.0,1.0
2023-09-25,105.4,105.64,104.85,105.05,617053,101.784724764795,102.016492639022,101.253590053024,101.446729948213,638970.006062196,0.0,1.0
2023-09-26,103.23,104.97,103.18,104.96,664992,99.6891569019901,101.369473990138,99.6408719281928,101.359816995378,688611.743677307,0.0,1.0
2023-09-27,103.23,103.9,102.65,103.85,524999,99.6891569019901,100.336175550874,99.1290512059409,100.287890577077,543646.354871701,0.0,1.0
2023-09-28,105.15,105.375,103.18,103.25,626495,101.543299895808,101.760582277896,99.6408719281928,99.708470891509,648747.374938517,0.0,1.0
2023-09-29,105.2,106.4,104.8,106.32,616727,101.591584869605,102.750424240741,101.205305079227,102.673168282666,638632.426920738,0.0,1.0
2023-10-02,103.51,105.09,103.23,104.65,842805,99.9595527552552,101.485357927251,99.6891569019901,101.060450157835,872740.454967808,0.0,1.0
2023-10-03,103.51,104.0138,103.08,103.21,458863,99.9595527552552,100.446072151237,99.544301980598,99.6698429124711,475161.280946237,0.0,1.0
2023-10-04,104.1,104.44,102.87,103.72,678601,100.529315446064,100.857653267886,99.3415050906492,100.162349645204,702704.119555067,0.0,1.0
2023-10-05,104.59,104.87,103.35,103.98,593047,101.002508189278,101.272904042543,99.8050408391037,100.41343150895,614111.340817024,0.0,1.0
2023-10-06,106.13,106.47,103.58,104.14,653705,102.489685382236,102.818023204058,100.027151718571,100.567943425102,676923.842543328,0.0,1.0
2023-10-09,107.17,107.3456,105.41,105.83,483627,103.494012837221,103.663589665197,101.794381759554,102.199975539452,500804.869471247,0.0,1.0
2023-10-10,107.81,109.62,107.65,107.97,935111,104.112060501827,105.85997655329,103.957548585675,104.266572417978,968325.056905687,0.0,1.0
2023-10-11,108.73,108.89,107.94,108.08,473231,105.000504019698,105.155015935849,104.2376014337,104.372799360332,490039.615622676,0.0,1.0
2023-10-12,107.59,109.23,107.1,108.87,511657,103.899606617118,105.483353757671,103.426413873904,105.13570194633,529830.462523911,0.0,1.0
2023-10-13,106.99,107.86,106.68,107.39,541000,103.32018693155,104.160345475624,103.020820094007,103.706466721929,560215.691811967,0.0,1.0
2023-10-16,107.85,108.29,107.38,107.78,551764,104.150688480864,104.575596250281,103.696809727169,104.083089517548,571362.016593232,0.0,1.0
2023-10-17,106.83,107.975,105.93,106.96,564354,103.165675015399,104.271400915358,102.296545487047,103.291215947272,584399.198774213,0.0,1.0
2023-10-18,105.06,106.16,105.02,105.96,521235,101.456386942973,102.518656366514,101.417758963935,102.325516471325,539748.66196231,0.0,1.0
2023-10-19,104.33,105.76,104.18,105.0,500006,100.751426325532,102.132376576136,100.60657140414,101.398444974416,517765.632532593,0.0,1.0
2023-10-20,103.28,104.63,102.7001,104.63,595442,99.7374418757874,101.041136168316,99.1774327496859,101.041136168316,616591.408436046,0.0,1.0
2023-10-23,101.98,103.15,101.91,102.95,647040,98.4820325570566,99.6119009439143,98.4144335937403,99.418761048725,670022.109482466,0.0,1.0
2023-10-24,102.34,102.87,101.61,102.38,704504,98.8296843683974,99.3415050906492,98.1247237509562,98.8683123474353,729527.164037518,0.0,1.0
2023-10-25,101.74,102.37,101.28,101.92,632838,98.2502646828293,98.8586553526758,97.8060429238938,98.4240905884998,655315.670933274,0.0,1.0
2023-10-26,100.86,102.33,100.81,101.72,776763,97.4004491439961,98.8200273736379,97.3521641701988,98.2309506933104,804352.719813195,0.0,1.0
2023-10-27,99.71,101.25,99.61,100.68,603624,96.2898947466573,97.7770719396154,96.1933247990626,97.2266232383257,625064.023575427,0.0,1.0
2023-10-30,101.28,101.68,99.99,100.45,856729,97.8060429238938,98.1923227142725,96.5602905999224,97.0045123588579,887159.019279804,0.0,1.0
2023-10-31,102.53,102.81,101.49,101.49,833396,99.0131672688273,99.2835631220924,98.0088398138426,98.0088398138426,862997.25821317,0.0,1.0
2023-11-01,113.53,115.32,106.495,106.68,2697488,109.635861504242,111.364463566187,102.842165690956,103.020820094007,2793299.64154248,0.0,1.0
2023-11-02,114.45,114.79,112.01,114.46,1163681,110.524305022113,110.852642843935,108.167998300803,110.533962016873,1205013.59789915,0.0,1.0
2023-11-03,115.61,116.46,114.93,114.99,750480,111.644516414212,112.465360968766,110.987840770568,111.045782739125,777136.178171984,0.0,1.0
2023-11-06,116.29,116.35,115.35,115.5,612968,112.301192057856,112.359134026412,111.393434550466,111.538289471858,634739.911605538,0.0,1.0
2023-11-07,114.7,116.45,114.49,116.29,833218,110.7657298911,112.455703974007,110.562933001151,112.301192057856,862812.935859858,0.0,1.0
2023-11-08,116.08,116.376,114.764,115.09,789214,112.098395167907,112.384242212787,110.827534657561,111.142352686719,817245.964875578,0.0,1.0
2023-11-09,115.36,116.39,115.34,116.39,482179,111.403091545225,112.39776200545,111.383777555706,112.39776200545,499305.43819261,0.0,1.0
2023-11-10,116.62,116.64,115.525,116.0,458304,112.619872884918,112.639186874437,111.562431958756,112.021139209831,474582.425915326,0.0,1.0
2023-11-13,116.48,116.88,116.01,116.45,563150,112.484674958285,112.870954748664,112.03079620459,112.455703974007,583152.434092255,0.0,1.0
2023-11-14,118.93,119.58,117.3,117.3,662204,114.850638674355,115.478343333721,113.276548528562,113.276548528562,685724.717154624,0.0,1.0
2023-11-15,118.84,120.245,118.82,118.93,589869,114.76372572152,116.120533485225,114.744411732001,114.850638674355,610820.461947195,0.0,1.0
2023-11-16,119.13,119.47,118.51,118.51,506911,115.043778569544,115.372116391366,114.445044894457,114.445044894457,524915.890114781,0.0,1.0
2023-11-17,119.51,119.86,119.19,119.67,1453082,115.410744370404,115.748739186986,115.101720538101,115.565256286556,1504693.78537804,0.0,1.0
2023-11-20,120.07,120.4,118.79,119.26,449042,115.951536076935,116.270216903997,114.715440747723,115.169319501418,464991.450429996,0.0,1.0
2023-11-21,119.32,120.52,119.27,119.91,1065929,115.227261469974,116.386100841111,115.178976496177,115.797024160783,1103789.56036495,0.0,1.0
2023-11-22,120.37,120.87,119.75,120.02,499176,116.241245919719,116.724095657692,115.642512244632,115.903251103137,516906.151896356,0.0,1.0
2023-11-24,121.03,121.27,120.28,120.28,254365,116.878607573843,117.110375448071,116.154332966883,116.154332966883,263399.749441315,0.0,1.0
2023-11-27,121.47,121.93,120.7704,121.03,659735,117.30351534326,117.747737102196,116.627911989888,116.878607573843,683168.02114153,0.0,1.0
2023-11-28,121.39,122.27,121.09,121.58,823193,117.226259385184,118.076074924018,116.9365495424,117.409742285614,852431.859500497,0.0,1.0
2023-11-29,121.0,122.19,120.96,121.65,559938,116.849636589565,117.998818965942,116.811008610527,117.47734124893,579826.347581902,0.0,1.0
2023-11-30,122.24,122.5,120.97,121.14,1653533,118.047103939739,118.298185803485,116.820665605287,116.984834516198,1712264.57214217,0.0,1.0
2023-12-01,123.64,123.72,121.7,122.04,575007,119.399083206065,119.47633916414,117.525626222728,117.85396404455,595430.580964366,0.0,1.0
2023-12-04,124.18,124.525,122.34,122.97,1106191,119.920560923076,120.253727242278,118.143673887334,118.75206455718,1145481.61985429,0.0,1.0
2023-12-05,124.18,124.63,123.25,123.77,720654,119.920560923076,120.355125687252,119.022460410445,119.524624137938,746250.79328477,0.0,1.0
2023-12-06,125.08,125.99,124.1,124.66,923926,120.789690451428,121.66847697454,119.843304965,120.38409667153,956742.778693277,0.0,1.0
2023-12-07,124.39,125.4,123.98,125.06,630505,120.123357813025,121.098714283731,119.727421027887,120.770376461909,652899.805482261,0.0,1.0
2023-12-08,124.59,124.92,124.14,124.47,644590,120.316497708214,120.635178535277,119.881932944038,120.200613771101,667485.088327312,0.0,1.0
2023-12-11,125.2,125.6887,124.08,124.42,616372,120.905574388542,121.377511722437,119.823990975481,120.152328797303,638264.817732947,0.0,1.0
2023-12-12,125.53,125.9,124.69,125.14,610633,121.224255215604,121.581564021704,120.413067655809,120.847632419985,632321.975116851,0.0,1.0
2023-12-13,126.89,126.99,124.73,125.88,961965,122.537606502892,122.634176450486,120.451695634847,121.562250032186,996132.879803876,0.0,1.0
2023-12-14,125.6,126.83,124.97,126.83,960625,121.996814796362,123.191528826613,121.38488809794,123.191528826613,988997.132436592,0.73,1.0
2023-12-15,126.13,126.64,125.145,125.6,3125516,122.511610272811,123.006979504867,121.554867736391,121.996814796362,3217828.35277523,0.0,1.0
2023-12-18,126.46,126.51,125.0639,125.45,582253,122.832143305318,122.880708916303,121.476094315372,121.851117963404,599449.886639014,0.0,1.0
2023-12-19,127.04,127.415,126.47,126.47,658869,123.395504392753,123.759746475147,122.841856427515,122.841856427515,678328.746026147,0.0,1.0
2023-12-20,126.05,128.12,126.01,126.75,623533,122.433905295234,124.444521590047,122.395052806445,123.113823849035,641949.09457862,0.0,1.0
2023-12-21,127.42,127.45,126.465,126.98,486197,123.764603036245,123.793742402837,122.836999866416,123.33722565957,500556.865373352,0.0,1.0
2023-12-22,128.06,128.8,127.39,127.4,730091,124.386242856864,125.105013899454,123.735463669654,123.745176791851,751654.293213027,0.0,1.0
2023-12-26,128.91,129.055,127.77,127.85,488024,125.211858243622,125.352698515481,124.104562313146,124.182267290723,502437.825957307,0.0,1.0
2023-12-27,128.67,129.3177,128.34,129.0,443260,124.97874331089,125.607862235601,124.658210278384,125.299276343397,456351.717812723,0.0,1.0
2023-12-28,128.76,129.06,128.2503,128.54,440110,125.066161410665,125.35755507658,124.571083572276,124.852472722327,453108.682323143,0.0,1.0
2023-12-29,128.54,128.95,128.08,128.4,622252,124.852472722327,125.250710732411,124.405669101258,124.716489011567,640630.260146194,0.0,1.0
2024-01-02,126.56,128.6,126.0284,127.55,1023259,122.929274527289,124.91075145551,122.412924951288,123.890873624808,1053481.03239031,0.0,1.0
2024-01-03,124.15,125.99,123.94,125.55,728117,120.588412077773,122.375626562051,120.384436511633,121.948249185376,749621.990972894,0.0,1.0
2024-01-04,123.81,124.7,123.745,123.94,660899,120.258165923069,121.122633798617,120.195030628788,120.384436511633,680418.702230544,0.0,1.0
2024-01-05,122.85,124.36,122.64,123.78,843270,119.325706192142,120.792387643913,119.121730626001,120.229026556478,868176.043586006,0.0,1.0
2024-01-08,123.02,123.185,121.72,122.06,795164,119.490829269494,119.651095785747,118.228123383863,118.558369538566,818649.229217239,0.0,1.0
2024-01-09,121.88,122.52,121.32,122.2,934709,118.383533339017,119.005173159636,117.839598495976,118.694353249326,962315.701405521,0.0,1.0
2024-01-10,123.25,123.46,122.35,122.67,567258,119.714231080028,119.918206646169,118.840050082284,119.150869992593,584012.008173554,0.0,1.0
2024-01-11,123.18,123.545,121.98,123.25,621466,119.646239224648,120.000768184845,118.480664560989,119.714231080028,639821.045576414,0.0,1.0
2024-01-12,123.85,124.29,123.37,124.2,520987,120.297018411858,120.724395788533,119.830788546394,120.636977688759,536374.390669351,0.0,1.0
2024-01-16,123.59,123.76,122.5118,123.2,703654,120.044477234732,120.209600312084,118.997208399434,119.665665469043,724436.474407328,0.0,1.0
2024-01-17,123.37,123.64,122.735,122.98,699202,119.830788546394,120.093042845718,119.214005286875,119.451976780705,719852.984248728,0.0,1.0
2024-01-18,124.28,124.58,123.14,124.08,612794,120.714682666336,121.006076332251,119.60738673586,120.520420222393,630892.917396853,0.0,1.0
2024-01-19,125.48,126.02,124.5,124.73,1334288,121.880257329996,122.404765928642,120.928371354674,121.151773165208,1373696.29756102,0.0,1.0
2024-01-22,126.71,127.355,126.05,126.05,659088,123.074971360247,123.701467741964,122.433905295234,122.433905295234,678554.214207801,0.0,1.0
2024-01-23,127.05,127.25,125.89,126.46,745221,123.40521751495,123.599479958893,122.278495340079,122.832143305318,767231.158913762,0.0,1.0
2024-01-24,125.11,127.73,125.015,127.73,613969,121.520871808701,124.065709824357,121.428597147828,124.065709824357,632102.621111216,0.0,1.0
2024-01-25,125.04,125.51,124.15,124.8,675206,121.452879953321,121.909396696587,120.588412077773,121.219765020589,695148.260563676,0.0,1.0
2024-01-26,124.74,125.75,124.38,125.39,488136,121.161486287406,122.142511629319,120.811813888308,121.792839230221,502553.133885822,0.0,1.0
2024-01-29,125.19,125.21,123.73,124.38,459369,121.598576786278,121.618003030672,120.180460945492,120.811813888308,472936.498352912,0.0,1.0
2024-01-30,121.86,124.04,121.74,123.98,1039027,118.364107094623,120.481567733604,118.247549628257,120.423289000421,1069714.74146956,0.0,1.0
2024-01-31,119.49,121.86,119.3,121.86,936020,116.062097133895,118.364107094623,115.877547812149,118.364107094623,963665.421890232,0.0,1.0
2024-02-01,121.01,121.03,119.15,120.04,708525,117.538491707864,117.557917952258,115.731850979192,116.596318854739,729451.339762799,0.0,1.0
2024-02-02,120.41,120.935,119.265,119.97,722129,116.955704376034,117.465643291385,115.843551884459,116.528326999359,743457.13493747,0.0,1.0
2024-02-05,119.88,120.8099,119.31,119.52,734380,116.440908899585,117.344132132699,115.887260934346,116.091236500487,756069.969154232,0.0,1.0
2024-02-06,121.81,121.93,120.06,120.18,570101,118.315541483637,118.432098950003,116.615745099134,116.7323025655,586938.97639478,0.0,1.0
2024-02-07,121.73,122.22,121.002,121.81,708129,118.23783650606,118.713779493721,117.530721210106,118.315541483637,729043.643872679,0.0,1.0
2024-02-08,122.32,122.46,120.86,122.04,596359,118.810910715692,118.946894426453,117.392794874907,118.538943294172,613972.508421868,0.0,1.0
2024-02-09,123.27,123.7,121.9,122.27,599454,119.733657324423,120.151321578901,118.402959583411,118.762345104706,617158.919482259,0.0,1.0
2024-02-12,123.62,123.925,122.955,123.27,713996,120.073616601323,120.369866828337,119.427693975212,119.733657324423,735083.926163905,0.0,1.0
2024-02-13,121.12,121.89,120.06,121.89,538788,117.645336052033,118.393246461214,116.615745099134,118.393246461214,554701.144558227,0.0,1.0
2024-02-14,122.83,122.89,120.725,121.78,723722,119.306279947748,119.364558680931,117.261667725245,118.286402117045,745097.184313624,0.0,1.0
2024-02-15,123.96,124.035,122.89,122.97,644736,120.403862756027,120.476711172506,119.364558680931,119.442263658508,663778.326796242,0.0,1.0
2024-02-16,122.2,123.7817,122.1,123.63,1602529,118.694353249326,120.230677787252,118.597222027355,120.083329723521,1649859.81589745,0.0,1.0
2024-02-20,122.75,123.46,121.2,121.61,1233272,119.22857497017,119.918206646169,117.72304102961,118.121279039694,1269696.78231812,0.0,1.0
2024-02-21,133.58,137.87,128.89,129.99,2561139,129.747886309697,133.91481573228,125.192431999228,126.260875440916,2636782.43515579,0.0,1.0
2024-02-22,133.94,134.77,131.2,134.77,2101546,130.097558708795,130.90374785116,127.436163226773,130.90374785116,2163615.32094584,0.0,1.0
2024-02-23,135.51,135.715,133.61,134.64,1236802,131.62251889375,131.821637898792,129.777025676289,130.777477262597,1273331.0411366,0.0,1.0
2024-02-26,135.22,135.49,133.16,134.94,1352401,131.340838350032,131.603092649355,129.339935177416,131.068870928511,1392344.26639363,0.0,1.0
2024-02-27,134.69,135.34,134.01,134.99,936619,130.826042873582,131.457395816398,130.165550564175,131.117436539497,964282.11340079,0.0,1.0
2024-02-28,137.3,139.49,134.11,134.11,1809545,133.361167767042,135.48834152822,130.262681786147,130.262681786147,1862990.04920232,0.0,1.0
2024-02-29,137.35,138.06,136.2507,137.4,1627456,133.409733378028,134.099365054026,132.341969854894,133.458298989013,1675523.0367383,0.0,1.0
2024-03-01,137.43,138.39,136.7904,137.0,927599,133.487438355605,134.419898086532,132.866187059874,133.069774101127,954995.707014758,0.0,1.0
2024-03-04,139.67,140.455,137.0,137.06,1281515,135.663177727769,136.425657820247,133.069774101127,133.12805283431,1319364.64299231,0.0,1.0
2024-03-05,140.09,140.23,138.3,139.53,1149235,136.07112886005,136.20711257081,134.332479986758,135.527194017009,1183177.74313158,0.0,1.0
2024-03-06,139.95,141.78,139.53,140.64,999918,135.93514514929,137.712646511371,135.527194017009,136.605350580894,1029450.65418007,0.0,1.0
2024-03-07,141.43,141.65,139.77,140.5,917988,137.37268723447,137.586375922807,135.760308949741,136.469366870134,945100.845398782,0.0,1.0
2024-03-08,141.94,142.73,141.06,141.47,832169,137.868056466525,138.635393120101,137.013301713175,137.411539723259,856747.174706707,0.0,1.0
2024-03-11,145.99,146.67,141.6,141.63,2695803,141.801870956376,142.462363265783,137.537810311822,137.566949678413,2775423.74663784,0.0,1.0
2024-03-12,148.45,148.885,145.32,146.08,1582837,144.191299016878,144.613819832455,141.151091769166,141.889289056151,1629586.21117975,0.0,1.0
2024-03-13,148.35,149.42,148.09,149.0,913831,144.094167794906,145.133471870003,143.84162661778,144.725520737722,940821.068087618,0.0,1.0
2024-03-14,147.03,148.88,146.45,148.03,965741,143.521093585274,145.32694288904,142.954935425174,144.497228344066,989352.127153588,0.73,1.0
2024-03-15,145.75,147.295,145.32,145.81,3466219,142.271641094019,143.779769296354,141.851903147738,142.330209179547,3550963.60290201,0.0,1.0
2024-03-18,146.01,146.87,145.805,146.2,586214,142.525436131305,143.364912023867,142.325328505753,142.710901735476,600546.179428248,0.0,1.0
2024-03-19,146.48,146.76,145.44,146.3,747450,142.984219467938,143.2575372004,141.969039318794,142.808515211355,765724.192553645,0.0,1.0
2024-03-20,146.68,146.89,145.45,146.32,746677,143.179446419696,143.384434719043,141.978800666381,142.828037906531,764932.293696408,0.0,1.0
2024-03-21,148.14,148.5,146.5176,146.75,628423,144.604603167534,144.956011680699,143.020922134868,143.247775852812,643787.135269434,0.0,1.0
2024-03-22,147.29,148.255,146.91,147.87,977313,143.77488862256,144.716858664795,143.403957414219,144.34104678266,1001207.04769173,0.0,1.0
2024-03-25,146.68,147.845,146.45,146.95,520853,143.179446419696,144.31664341369,142.954935425174,143.44300280457,533587.186921058,0.0,1.0
2024-03-26,147.4,147.79,146.52,146.52,676001,143.882263446027,144.262956001956,143.02326485829,143.02326485829,692528.356265245,0.0,1.0
2024-03-27,147.98,148.1785,146.91,147.96,709455,144.448421606127,144.642184355747,143.403957414219,144.428898910951,726800.263600436,0.0,1.0
2024-03-28,148.87,149.54,148.05,148.44,859568,145.317181541452,145.971191829843,144.516751039242,144.897443595171,880583.333661051,0.0,1.0
2024-04-01,147.36,148.91,147.23,148.53,609587,143.843218055675,145.356226931804,143.716320537032,144.985295723463,624490.619260419,0.0,1.0
2024-04-02,145.74,147.16,145.2,147.16,732239,142.261879746431,143.647991103917,141.734766976683,143.647991103917,750141.30313906,0.0,1.0
2024-04-03,146.04,146.625,145.82,145.97,541086,142.554720174069,143.125759007963,142.339970527135,142.486390740954,554314.857785915,0.0,1.0
2024-04-04,144.9,147.33,144.84,147.01,541948,141.441926549046,143.813934012912,141.383358463518,143.501570890098,555197.932578851,0.0,1.0
2024-04-05,147.53,147.71,145.22,145.39,603116,144.00916096467,144.184865221253,141.754289671859,141.920232580854,617861.411621092,0.0,1.0
2024-04-08,149.0,149.42,147.82,147.91,804102,145.444079060095,145.854055658788,144.29224004472,144.380092173011,823761.261195762,0.0,1.0
2024-04-09,148.38,149.5,147.58,149.29,537175,144.838875509644,145.932146439491,144.05796770261,145.727158140145,550308.238858792,0.0,1.0
2024-04-10,145.96,147.215,145.385,146.83,637394,142.476629393366,143.70167851565,141.91535190706,143.325866633515,652977.464698023,0.0,1.0
2024-04-11,146.08,146.99,145.81,146.46,509818,142.593765564421,143.482048194922,142.330209179547,142.964696772762,522282.395343253,0.0,1.0
2024-04-12,143.11,145.385,142.67,144.9,739971,139.694645330807,141.91535190706,139.265146036938,141.441926549046,758062.340608888,0.0,1.0
2024-04-15,141.64,144.88,140.92,144.29,899981,138.259727235382,141.42240385387,137.556910209051,140.846484346182,921984.379608832,0.0,1.0
2024-04-16,142.19,143.085,141.0,141.73,833902,138.796601352718,139.670241961837,137.635000989755,138.347579363673,854289.832923766,0.0,1.0
2024-04-17,141.07,143.23,140.19,142.75,757660,137.70333042287,139.811781501862,136.844331835132,139.343236817642,776183.813940993,0.0,1.0
2024-04-18,140.72,141.97,140.16,141.5,828178,137.361683257293,138.581851705783,136.815047792369,138.123068369151,848425.88847507,0.0,1.0
2024-04-19,139.52,141.78,138.86,141.06,2924108,136.190321546741,138.396386101613,135.546072605938,137.693569075282,2995598.68518251,0.0,1.0
2024-04-22,141.02,141.87,139.65,140.62,933195,137.65452368493,138.484238229904,136.317219065385,137.264069781413,956010.419252259,0.0,1.0
2024-04-23,142.51,143.075,140.98,140.98,788075,139.108964475531,139.660480614249,137.615478294579,137.615478294579,807342.42162916,0.0,1.0
2024-04-24,142.79,143.48,142.2,142.75,612576,139.382282207993,140.05581519156,138.806362700306,139.343236817642,627552.696471661,0.0,1.0
2024-04-25,143.03,143.29,140.46,141.86,528230,139.616554550103,139.87034958739,137.107888220007,138.474476882316,541144.545096814,0.0,1.0
2024-04-26,143.45,144.32,142.99,142.99,625349,140.026531148796,140.875768388946,139.577509159752,139.577509159752,640637.97991736,0.0,1.0
2024-04-29,145.18,145.21,142.85,142.85,788550,141.715244281507,141.744528324271,139.440850293521,139.440850293521,807829.034769121,0.0,1.0
2024-04-30,144.47,146.24,144.41,145.09,1185434,141.022188602765,142.749947125828,140.963620517237,141.627392153216,1214416.33885295,0.0,1.0
2024-05-01,163.42,164.73,151.0,153.25,2765722,159.519942281884,160.798678815903,147.39634857768,149.592651784964,2833340.35089686,0.0,1.0
2024-05-02,165.33,165.93,162.94,164.0,1361155,161.384359671178,161.970040526454,159.051397597664,160.086100441984,1394433.49162534,0.0,1.0
2024-05-03,165.97,166.435,164.17,165.79,973141,162.009085916805,162.462988579644,160.252043350979,161.833381660223,996933.047649808,0.0,1.0
2024-05-06,167.88,167.9,165.82,167.13,827882,163.873503306099,163.893026001275,161.862665702986,163.141402237005,848122.651655225,0.0,1.0
2024-05-07,169.96,170.87,167.2,167.95,878611,165.903863604388,166.792146234889,163.20973167012,163.941832739215,900091.910554218,0.0,1.0
2024-05-08,169.96,170.16,169.03,169.36,542364,165.903863604388,166.099090556146,164.996058278711,165.318182749112,555624.103244585,0.0,1.0
2024-05-09,169.3,170.16,168.45,170.16,552479,165.259614663585,166.099090556146,164.429900118611,166.099090556146,565986.40200394,0.0,1.0
2024-05-10,168.93,169.7,168.24,169.59,737154,164.898444802831,165.650068567102,164.224911819265,165.542693743635,755176.46857675,0.0,1.0
2024-05-13,169.36,169.82,168.8029,169.17,369865,165.318182749112,165.767204738157,164.774378074989,165.132717144942,378907.724234202,0.0,1.0
2024-05-14,169.91,170.7696,169.06,169.45,506645,165.855056866448,166.694142305106,165.025342321474,165.406034877404,519031.819568322,0.0,1.0
2024-05-15,170.55,171.1,170.1116,170.27,596976,166.479783112075,167.016657229411,166.051845633821,166.206465379613,611571.296506664,0.0,1.0
2024-05-16,169.98,171.24,169.95,170.82,526820,165.923386299564,167.153316095642,165.8941022568,166.743339496949,539700.072407667,0.0,1.0
2024-05-17,170.94,171.47,169.5,170.58,525781,166.860475668004,167.377827090165,165.454841615343,166.509067154839,538635.670192052,0.0,1.0
2024-05-20,170.19,171.64,169.67,171.0,529766,166.12837459891,167.543769999159,165.620784524338,166.919043753532,542718.098324135,0.0,1.0
2024-05-21,170.73,170.98,169.49,170.14,510060,166.655487368658,166.899521058356,165.445080267755,166.07956786097,522530.311932454,0.0,1.0
2024-05-22,162.06,169.09,161.1,167.4,1321739,158.192399009926,165.054626364238,157.255309641485,163.404958621879,1354053.82104711,0.0,1.0
2024-05-23,162.73,163.39,160.81,162.27,890133,158.846409298317,159.49065823912,156.972230561436,158.397387309273,911895.608656573,0.0,1.0
2024-05-24,163.81,164.41,162.54,163.73,541643,159.900634837813,160.486315693089,158.660943694147,159.82254405711,554885.475720564,0.0,1.0
2024-05-28,162.4,163.34,161.86,162.92,704866,158.524284827916,159.441851501181,157.997172058168,159.031874902488,722099.068444066,0.0,1.0
2024-05-29,161.66,162.99,161.08,161.48,471074,157.801945106409,159.100204335603,157.23578694631,157.626240849827,482591.154301983,0.0,1.0
2024-05-30,162.77,164.95,161.82,162.48,778941,158.885454688669,161.013428462837,157.958126667816,158.602375608619,797985.10705991,0.0,1.0
2024-05-31,163.85,163.86,161.45,162.68,1398364,159.939680228165,159.949441575753,157.596956807063,158.797602560378,1432552.203888,0.0,1.0
2024-06-03,163.2,164.0,162.12,163.31,623957,159.30519263495,160.086100441984,158.250967095454,159.412567458417,639211.947305097,0.0,1.0
2024-06-04,163.03,164.22,162.67,162.72,528667,159.139249725955,160.300850088918,158.78784121279,158.836647950729,541592.229185576,0.0,1.0
2024-06-05,164.0,164.16,162.69,163.45,506554,160.086100441984,160.242282003391,158.807363907966,159.549226324648,518938.594735192,0.0,1.0
2024-06-06,163.91,166.06,163.39,164.27,390259,159.998248313693,162.096938045097,159.49065823912,160.349656826858,399800.331342287,0.0,1.0
2024-06-07,163.26,164.585,163.05,163.3,324302,159.363760720477,160.657139275878,159.158772421131,159.402806110829,332230.767400539,0.0,1.0
2024-06-10,162.62,163.0,161.04,162.9,527079,158.73903447485,159.109965683191,157.196741555958,159.012352207312,539965.404625037,0.0,1.0
2024-06-11,161.52,162.0,160.2,161.99,870773,157.665286240178,158.133830924399,156.376788358572,158.124069576811,892062.281520526,0.0,1.0
2024-06-12,164.19,165.47,162.86,163.09,588255,160.271566046155,161.521018537409,158.97330681696,159.197817811483,602637.079256999,0.0,1.0
2024-06-13,161.93,164.885,160.55,164.01,809575,158.065501491283,160.949979703515,156.71843552415,160.095861789572,829368.069016816,0.0,1.0
2024-06-14,159.53,161.115,158.665,160.52,561558,155.722778070181,157.269951662867,154.878421503826,156.689151481386,575287.371893826,0.0,1.0
2024-06-17,160.3,160.85,158.38,158.9,605165,157.206502903546,157.745888908517,155.323555395281,155.833520345436,617073.388875772,0.75,1.0
2024-06-18,160.72,161.065,159.54,160.5,501511,157.618397670979,157.95673980137,156.461169514858,157.40264326899,511379.693684329,0.0,1.0
2024-06-20,159.96,161.38,159.2,160.37,539766,156.873064282291,158.265660876945,156.127730893603,157.275152031451,550387.472540414,0.0,1.0
2024-06-21,161.45,161.47,159.2757,160.3,1347905,158.33431000485,158.353924041395,156.201970021923,157.206502903546,1374428.96769079,0.0,1.0
2024-06-24,162.29,163.49,161.1621,161.53,423784,159.158099539716,160.334941732381,158.051965948793,158.412766151028,432123.187942677,0.0,1.0
2024-06-25,160.31,162.192,159.88,161.93,396142,157.216309921818,159.061990760648,156.794608136113,158.805046881916,403937.2508589,0.0,1.0
2024-06-26,161.16,161.455,159.715,160.18,609410,158.049906474956,158.339213513986,156.632792334621,157.088818684279,621401.921649111,0.0,1.0
2024-06-27,162.01,162.06,160.6,161.17,476676,158.883503028094,158.932538119455,157.500713451712,158.059713493228,486055.992523936,0.0,1.0
2024-06-28,162.92,163.95,161.41,161.89,1139766,159.775941690865,160.786064572903,158.295081931761,158.765818808827,1162194.22495581,0.0,1.0
2024-07-01,161.1,164.37,161.07,163.0,754533,157.991064365323,161.197959340336,157.961643310506,159.854397837043,769380.640533743,0.0,1.0
2024-07-02,161.49,161.91,160.29,160.73,808072,158.373538077939,158.785432845372,157.196695885274,157.628204689251,823973.176729691,0.0,1.0
2024-07-03,161.15,161.42,158.9,160.97,442550,158.040099456684,158.304888950034,155.833520345436,157.863573127784,451258.463802389,0.0,1.0
2024-07-05,161.93,162.21,160.09,161.51,819198,158.805046881916,159.079643393538,157.000555519829,158.393152114483,835318.113275315,0.0,1.0
2024-07-08,161.53,163.34,160.94,162.64,545854,158.412766151028,160.187836458298,157.834152072967,159.501345179243,556595.271721589,0.0,1.0
2024-07-09,161.49,162.845,161.025,161.54,744272,158.373538077939,159.702389053824,157.917511728281,158.4225731693,758917.72538952,0.0,1.0
2024-07-10,163.45,163.51,161.51,162.8,613984,160.295713659292,160.354555768926,158.393152114483,159.658257471599,626065.928458359,0.0,1.0
2024-07-11,166.76,167.2,163.8,163.8,857906,163.541836707394,163.973345511372,160.63895929882,160.63895929882,874787.806229474,0.0,1.0
2024-07-12,168.8,170.67,167.5,167.5,734151,165.542468434925,167.376380851829,164.267556059538,164.267556059538,748597.565154195,0.0,1.0
2024-07-15,170.12,170.841,168.305,169.06,900764,166.836994846857,167.544080864284,165.057021030451,165.797450910003,918489.162554505,0.0,1.0
2024-07-16,173.74,173.95,170.46,171.0,661129,170.387135461398,170.593082845114,167.170433468112,167.700012454812,674138.644029397,0.0,1.0
2024-07-17,173.0,174.51,172.58,173.74,611475,169.661416109254,171.142275868358,169.249521341821,170.387135461398,623507.556555341,0.0,1.0
2024-07-18,171.08,175.01,170.187,172.5,826018,167.77846860099,171.632626781969,166.902701869281,169.171065195644,842272.316694433,0.0,1.0
2024-07-19,170.07,171.775,169.2017,171.08,666690,166.787959755496,168.460056370908,165.93641635892,167.77846860099,679809.072946369,0.0,1.0
2024-07-22,172.73,172.81,170.37,170.38,532479,169.396626615904,169.475082762082,167.082170303663,167.091977321935,542957.079532331,0.0,1.0
2024-07-23,172.1,172.98,171.795,172.76,341092,168.778784464755,169.64180207271,168.479670407453,169.426047670721,347803.981324788,0.0,1.0
2024-07-24,172.84,174.45,171.58,172.6,913004,169.504503816899,171.083433758725,168.2688195146,169.269135378366,930970.020303776,0.0,1.0
2024-07-25,173.4,175.24,171.75,172.91,560707,170.053696840143,171.858188202229,168.435538825228,169.573152944804,571740.547877631,0.0,1.0
2024-07-26,177.94,178.5094,173.79,174.54,1059479,174.506083135726,175.064494756146,170.436170552759,171.171696923175,1080327.34373719,0.0,1.0
2024-07-29,176.56,178.16,176.37,177.94,758536,173.152714614161,174.721837537715,172.966381266989,174.506083135726,773462.411250277,0.0,1.0
2024-07-30,179.34,179.7599,177.18,178.43,1211607,175.879065693836,176.290862391086,173.760749747038,174.986627031065,1235448.90645627,0.0,1.0
2024-07-31,171.25,177.19,169.59,175.45,1939270,167.945187911617,173.770556765311,166.31722287843,172.064135585946,1977430.80126101,0.0,1.0
2024-08-01,171.06,174.08,169.87,171.93,1159218,167.758854564445,170.720574082653,166.591819390052,168.612065154127,1182028.99986912,0.0,1.0
2024-08-02,168.52,170.29,166.005,169.33,943885,165.267871923303,167.003714157485,162.801406827842,166.062240403353,962458.69417268,0.0,1.0
2024-08-05,161.63,164.0,160.71,163.64,1269817,158.51083633375,160.835099664264,157.608590652707,160.482047006464,1294804.35821977,0.0,1.0
2024-08-06,164.71,165.89,160.81,161.64,860673,161.531397961591,162.688626117712,157.706660835429,158.520643352022,877609.255036028,0.0,1.0
2024-08-07,162.35,165.88,161.555,165.43,838749,159.216941649349,162.67881909944,158.437283696708,162.23750327719,855253.83630277,0.0,1.0
2024-08-08,167.12,167.41,161.45,162.35,571659,163.894889365194,164.179292895088,158.33431000485,159.216941649349,582908.060465055,0.0,1.0
2024-08-09,167.42,168.49,166.63,167.01,524852,164.18909991336,165.238450868487,163.414345469856,163.7870121642,535179.99603121,0.0,1.0
2024-08-12,168.56,169.06,165.884987,167.42,834524,165.307099996392,165.797450910003,162.683709859452,164.18909991336,850945.697087846,0.0,1.0
2024-08-13,169.66,170.02,167.19,168.35,538776,166.385872006336,166.738924664135,163.963538493099,165.101152612676,549377.991398928,0.0,1.0
2024-08-14,170.0,170.05,168.22,169.66,531864,166.719310627591,166.768345718952,164.973661375137,166.385872006336,542329.977611103,0.0,1.0
2024-08-15,170.82,171.505,169.84,171.3,727240,167.523486125912,168.195266877559,166.562398335235,167.994223002978,741550.571044289,0.0,1.0
2024-08-16,172.06,172.08,170.48,170.95,728219,168.739556391666,168.759170428211,167.190047504657,167.650977363451,742548.835728647,0.0,1.0
2024-08-19,175.91,175.93,172.59,172.59,612183,172.515258426468,172.534872463012,169.259328360093,169.259328360093,624229.48852319,0.0,1.0
2024-08-20,176.48,177.37,175.6,176.12,528649,173.074258467984,173.94708309421,172.211240860029,172.721205810184,539051.713096077,0.0,1.0
2024-08-21,178.46,179.0,177.1149,177.49,976419,175.016048085881,175.545627072581,173.696906058086,174.064767313477,995632.895644484,0.0,1.0
2024-08-22,177.65,179.59,177.51,178.63,542857,174.221679605832,176.124241150641,174.084381350021,175.182767396509,553539.296993276,0.0,1.0
2024-08-23,179.76,180.4,178.05,178.26,529626,176.290960461269,176.91860963069,174.613960336721,174.819907720437,540047.938424594,0.0,1.0
2024-08-26,179.53,181.26,178.95,180.01,624431,176.065399041008,177.762013202101,175.49659198122,176.536135918074,636718.503695831,0.0,1.0
2024-08-27,180.65,180.705,178.6861,179.73,353009,177.163785087496,177.217723687993,175.237784769016,176.261539406452,359955.483105677,0.0,1.0
2024-08-28,180.08,182.36,179.06,180.7,498776,176.60478504598,178.840785212044,175.604469182214,177.212820178857,508590.874571235,0.0,1.0
2024-08-29,180.65,183.2225,179.76,180.55,648141,177.163785087496,179.686640538022,176.290960461269,177.065714904774,660895.067195445,0.0,1.0
2024-08-30,183.29,183.88,180.67,181.36,1180210,179.752837911359,180.33145198942,177.18339912404,177.860083384823,1203434.07878029,0.0,1.0
2024-09-03,180.1,183.831,178.59,183.09,1209706,176.624399082524,180.283397599886,175.14353932342,179.556697545915,1233510.49872903,0.0,1.0
2024-09-04,180.93,181.45,179.35,179.99,695543,177.438381599118,177.948346549273,175.888872712108,176.51652188153,709229.839992102,0.0,1.0
2024-09-05,180.78,181.62,179.42,181.22,713762,177.291276325034,178.1150658599,175.957521840014,177.722785129012,727807.352029199,0.0,1.0
2024-09-06,180.17,182.264,179.2101,180.91,627748,176.69304821043,178.746637836631,175.75167252648,177.418767562573,640100.775358766,0.0,1.0
2024-09-09,182.94,184.4192,180.03,180.97,659259,179.409592271832,180.860246414658,176.555749954619,177.477609672206,672231.846317703,0.0,1.0
2024-09-10,180.44,183.115,179.42,183.07,584391,176.957837703779,179.581215091596,175.957521840014,179.537083509371,595890.599751311,0.0,1.0
2024-09-11,182.74,183.05,177.325,180.3,724122,179.213451906388,179.517469472826,173.902951511985,176.820539447968,738371.215287569,0.0,1.0
2024-09-12,182.76,183.1,180.765,182.08,580439,179.233065942932,179.566504564187,177.276565797626,178.566188700422,591860.832608735,0.0,1.0
2024-09-13,172.68,174.65,168.18,173.22,2016875,170.083117894959,172.023491662929,165.650792029038,170.61499699887,2047669.27670675,0.75,1.0
2024-09-16,172.62,174.04,171.6,173.45,797956,170.024020216747,171.422665267771,169.019359687138,170.841538098684,810139.441147226,0.0,1.0
2024-09-17,171.58,174.0799,171.42,172.62,790718,168.999660461067,171.461965223782,168.842066652501,170.024020216747,802790.929105181,0.0,1.0
2024-09-18,169.87,172.59,169.27,171.88,975518,167.315376632017,169.994471377641,166.724399849894,169.295148852129,990412.513157442,0.0,1.0
2024-09-19,171.76,173.0,170.8129,172.14,891683,169.176953495704,170.398305512091,168.244096645123,169.551238791049,905297.494223344,0.0,1.0
2024-09-20,171.0,171.76,169.26,170.0,1447072,168.428382905015,169.176953495704,166.714550236859,167.443421601477,1469166.34674067,0.0,1.0
2024-09-23,175.81,175.97,171.6,172.0,1014873,173.166046775033,173.3236405836,169.019359687138,169.413344208553,1030368.39757507,0.0,1.0
2024-09-24,175.81,175.85,173.79,175.0,685000,173.166046775033,173.205445227175,171.176424941886,172.368228119168,695458.793700218,0.0,1.0
2024-09-25,173.15,175.835,172.425,175.41,611546,170.546049707622,173.190670807622,169.831952762557,172.772062253618,620883.27511269,0.0,1.0
2024-09-26,174.83,175.18,173.28,173.85,475526,172.200784697566,172.545521153804,170.674094677082,171.235522620099,482786.479318379,0.0,1.0
2024-09-27,173.99,175.77,173.64,174.29,800272,171.373417202594,173.126648322892,171.028680746356,171.668905593656,812490.802557752,0.0,1.0
2024-09-30,176.03,176.15,173.35,174.27,1172410,173.382738261812,173.500933618236,170.74304196833,171.649206367585,1190310.72163806,0.0,1.0
2024-10-01,172.73,176.355,172.69,176.14,602348,170.132365960136,173.702850685462,170.092967507995,173.491084005201,611544.83717918,0.0,1.0
2024-10-02,172.05,174.59,171.5387,172.7,603006,169.46259227373,171.964393984717,168.958981559231,170.10281712103,612212.883728457,0.0,1.0
2024-10-03,169.13,171.88,168.56,171.19,791041,166.586505267399,169.295148852129,166.025077324382,168.615525552687,803118.860769945,0.0,1.0
2024-10-04,170.03,170.935,167.92,170.53,660338,167.472970440583,168.364360420285,165.394702090118,167.965451092352,670420.246590386,0.0,1.0
2024-10-07,163.13,165.0,160.94,164.0,1238829,160.67673744617,162.518615083787,158.519672191422,161.533653780248,1257743.82765087,0.0,1.0
2024-10-08,164.63,165.125,163.66,164.46,821944,162.154179401477,162.641735246729,161.198766937046,161.986735979876,834493.697414792,0.0,1.0
2024-10-09,165.31,165.4073,163.7,164.63,704309,162.823953087883,162.919789822718,161.238165389187,162.154179401477,715062.609536068,0.0,1.0
2024-10-10,165.7,165.98,163.1,164.41,644502,163.208087996263,163.483877161254,160.647188607064,161.937487914699,654342.457602011,0.0,1.0
2024-10-11,165.89,166.8,165.5318,165.9,531606,163.395230643935,164.291545430155,163.042417505008,163.405080256971,539722.72625372,0.0,1.0
2024-10-14,167.96,168.5579,166.1,166.21,586647,165.434100542259,166.023008905645,163.602072517678,163.710418261068,595604.109412922,0.0,1.0
2024-10-15,166.84,168.71,166.36,167.7,857799,164.330943882297,166.172821519913,163.858162456598,165.178010603339,870896.142740512,0.0,1.0
2024-10-16,167.1,167.92,166.87,166.87,434480,164.587033821217,165.394702090118,164.360492721403,164.360492721403,441113.776185211,0.0,1.0
2024-10-17,166.52,168.7,166.32,168.03,518585,164.015756265164,166.162971906878,163.818764004457,165.503047833507,526502.917563544,0.0,1.0
2024-10-18,167.58,168.79,166.4,168.23,740979,165.059815246915,166.251618424196,163.89756090874,165.700040094215,752292.498536047,0.0,1.0
2024-10-21,166.47,167.8,166.32,166.93,463595,163.966508199988,165.276506733693,163.818764004457,164.419590399615,470673.31308825,0.0,1.0
2024-10-22,163.0,165.32,162.57,165.21,827767,160.54869247671,162.833802700919,160.125159116189,162.72545695753,840405.604795399,0.0,1.0
2024-10-23,161.58,162.71,160.945,162.32,707952,159.150047425686,160.263053698684,158.52459699794,159.878918790304,718761.231996579,0.0,1.0
2024-10-24,161.93,163.74,161.28,163.09,969948,159.494783881925,161.277563841329,158.854559034625,160.637338994029,984757.46865976,0.0,1.0
2024-10-25,162.3,163.2827,161.97,161.97,757486,159.859219564234,160.827141037221,159.534182334066,159.534182334066,769051.532561754,0.0,1.0
2024-10-28,166.29,166.39,163.11,163.21,950623,163.789215165351,163.887711295705,160.6570382201,160.755534350453,965137.408530919,0.0,1.0
2024-10-29,166.27,167.89,164.01,164.56,1378307,163.76951593928,165.365153251012,161.543503393284,162.08523211023,1399351.42126798,0.0,1.0
2024-10-30,204.92,207.22,186.1,186.1,3031869,201.838270321028,204.103681319165,183.30129858844,183.30129858844,3078160.52174756,0.0,1.0
2024-10-31,198.35,204.8043,197.95,204.5,2064934,195.367074556782,201.724310298208,194.973090035367,201.424586573542,2096462.05651177,0.0,1.0
2024-11-01,198.18,201.06,196.31,198.78,1708179,195.199631135181,198.03631968937,193.357753497565,195.790607917304,1734260.00987451,0.0,1.0
2024-11-04,200.24,200.88,196.39,197.07,937033,197.228651420469,197.859026654734,193.436550401848,194.106324088253,951339.912171235,0.0,1.0
2024-11-05,204.23,204.84,200.34,200.48,1189406,201.158647021586,201.759473416744,197.327147550823,197.465042133318,1207566.22186832,0.0,1.0
2024-11-06,209.67,210.33,205.42,207.06,1079027,206.516836512834,207.166910973169,202.330750972797,203.946087510599,1095501.92086126,0.0,1.0
2024-11-07,210.34,212.275,209.53,210.14,903423,207.176760586204,209.08266070855,206.378941930338,206.979768325496,917216.744205884,0.0,1.0
2024-11-08,212.72,214.62,210.445,210.92,1143309,209.520968488625,211.392394965347,207.280181523076,207.748038142256,1160765.39849139,0.0,1.0
2024-11-11,212.56,214.8275,211.9689,213.0,807567,209.363374680059,211.596774435831,208.781164053537,209.796757653615,819897.184893579,0.0,1.0
2024-11-12,213.58,214.04,211.95,212.23,1160651,210.368035209668,210.821117409295,208.7625482849,209.038337449891,1178372.18155759,0.0,1.0
2024-11-13,212.98,214.53,212.83,214.03,788654,209.777058427545,211.303748448029,209.629314232014,210.81126779626,800695.415309269,0.0,1.0
2024-11-14,211.37,215.55,211.17,213.92,1037085,208.191270728848,212.308408977638,207.994278468141,210.70292205287,1052919.53732057,0.0,1.0
2024-11-15,208.43,211.745,208.16,210.37,691220,205.295484496446,208.560631217675,205.029544944491,207.20630942531,701773.762600678,0.0,1.0
2024-11-18,209.27,211.01,208.08,208.6,938783,206.122851991418,207.836684659575,204.950748040208,205.462927918048,953116.631717184,0.0,1.0
2024-11-19,207.37,209.3,206.6082,207.28,745808,204.251425514696,206.152400830524,203.501081993661,204.162778997377,757195.229214556,0.0,1.0
2024-11-20,205.59,207.13,204.16,206.24,855576,202.498194394398,204.015034801847,201.089699730339,203.138419241698,868639.201283002,0.0,1.0
2024-11-21,209.11,210.06,207.14,207.54,577273,205.965258182852,206.900971421213,204.024884414882,204.418868936297,586086.984256504,0.0,1.0
2024-11-22,210.33,211.27,209.28,209.34,776430,207.166910973169,208.092774598494,206.132701604454,206.191799282666,788284.775463735,0.0,1.0
2024-11-25,214.52,216.4443,212.12,212.29,1721918,211.293898834993,213.189259871392,208.929991706502,209.097435128103,1748208.78121269,0.0,1.0
2024-11-26,212.85,215.48,210.75,214.5,1160772,209.649013458085,212.23946168639,207.580594720655,211.274199608923,1178495.02902334,0.0,1.0
2024-11-27,212.09,215.105,211.03,213.75,602146,208.900442867396,211.870101197563,207.856383885645,210.535478631269,611339.752980161,0.0,1.0
2024-11-29,212.6,213.23,211.78,212.03,394771,209.4027731322,210.023298753429,208.595104863299,208.841345189183,400798.486785151,0.0,1.0
2024-12-02,213.46,215.15,213.22,213.8,903085,210.249839853243,211.914424456222,210.013449140394,210.584726696446,916873.583516437,0.0,1.0
2024-12-03,212.45,214.5,211.2,213.87,462044,209.255028936669,211.274199608923,208.023827307247,210.653673987694,469098.631936385,0.0,1.0
2024-12-04,215.77,215.99,211.55,212.31,706715,212.525100464416,212.741791951194,208.368563763485,209.117134354174,717505.345094669,0.0,1.0
2024-12-05,216.59,217.76,215.775,215.83,958189,213.332768733317,214.485173458457,212.530025270934,212.584198142628,972818.928579295,0.0,1.0
2024-12-06,218.58,219.54,216.81,217.73,661073,215.292841727358,216.238404578755,213.549460220096,214.455624619351,671166.468799683,0.0,1.0
2024-12-09,219.33,220.5,216.1,217.69,846816,216.031562705012,217.183967430151,212.850137694584,214.416226167209,859745.450870133,0.0,1.0
2024-12-10,219.21,220.78,216.5,219.5,1093021,215.913367348587,217.459756595142,213.244122215999,216.199006126613,1109709.58561898,0.0,1.0
2024-12-11,220.77,222.97,220.38,220.75,864560,217.449906982106,219.61682184989,217.065772073727,217.430207756036,877760.371797752,0.0,1.0
2024-12-12,215.97,219.8312,215.67,219.82,605867,212.722092725124,216.525225310345,212.426604334062,216.514193743745,615117.566369004,0.0,1.0
2024-12-13,215.4,216.2527,214.46,216.04,731681,212.89938575976,213.742186624372,211.970298375293,213.531955893866,740274.974667347,0.75,1.0
2024-12-16,214.62,220.405,214.46,215.3,723824,212.12844090882,217.846281886629,211.970298375293,212.800546676306,732325.690107596,0.0,1.0
2024-12-17,210.89,213.86,209.7426,213.86,867614,208.441743095988,211.37726387457,207.307663452438,211.37726387457,877804.578595091,0.0,1.0
2024-12-18,206.23,210.89,206.15,210.89,884145,203.835841807035,208.441743095988,203.756770540272,208.441743095988,894529.743805375,0.0,1.0
2024-12-19,205.42,208.69,204.46,207.0,733555,203.035245231058,206.267283260002,202.086390029901,204.59690274963,742170.985773999,0.0,1.0
2024-12-20,208.99,210.035,203.69,205.42,2545364,206.563800510364,207.596668932457,201.325329087305,203.035245231058,2575260.62672007,0.0,1.0
2024-12-23,209.3,210.01,206.5,207.65,527608,206.870201669071,207.571959161594,204.102707332361,205.239356792081,533805.030927807,0.0,1.0
2024-12-24,211.02,211.07,208.98,210.19,222993,208.570233904478,208.619653446205,206.553916602018,207.749869511811,225612.168999872,0.0,1.0
2024-12-26,210.67,211.78,209.1,209.88,838973,208.22429711239,209.321410938728,206.672523502163,207.443468353104,848827.175123565,0.0,1.0
2024-12-27,209.36,211.52,208.1912,209.69,670716,206.929505119143,209.064429321748,205.774273911734,207.255674094541,678593.90896987,0.0,1.0
2024-12-30,207.46,208.5011,205.26,207.03,428235,205.051562533519,206.080576231357,202.877102697532,204.626554474667,433264.843253645,0.0,1.0
2024-12-31,206.26,208.18,206.08,207.69,496061,203.865493532071,205.763203934387,203.687583181854,205.278892425463,501887.494971796,0.0,1.0
2025-01-02,204.55,208.29,203.3,207.79,831465,202.175345205009,205.871926926186,200.939856661835,205.377731508916,841230.989750704,0.0,1.0
2025-01-03,207.15,207.35,204.5077,205.53,623469,204.745161374811,204.942839541719,202.133536272708,203.143968222858,630791.968331658,0.0,1.0
2025-01-06,207.83,210.48,206.9,208.75,643384,205.417267142298,208.036502853827,204.498063666177,206.326586710074,650940.880385544,0.0,1.0
2025-01-07,208.55,211.5,207.575,208.0,596060,206.128908543166,209.044661505057,205.165227479491,205.58529358417,603061.035342203,0.0,1.0
2025-01-08,211.39,211.63,207.75,208.02,675914,208.935938513258,209.173152313547,205.338195875535,205.605061400861,683852.962188855,0.0,1.0
2025-01-10,209.16,210.07,206.75,209.0,742272,206.731826952235,207.631262611666,204.349805040996,206.573684418709,750990.371481944,0.0,1.0
2025-01-13,208.44,208.56,205.26,206.32,718980,206.020185551367,206.138792451512,202.877102697532,203.924796982144,727424.794803101,0.0,1.0
2025-01-14,212.27,213.237,209.67,209.67,779293,209.805722447652,210.761496384652,207.23590627785,207.23590627785,788446.202420783,0.0,1.0
2025-01-15,213.45,216.55,212.8,215.5,700954,210.972023632409,214.036035219481,210.329569589958,212.998224843214,709187.070038683,0.0,1.0
2025-01-16,214.56,215.44,212.89,214.58,511243,212.069137458747,212.938921393142,210.418524765067,212.088905275438,517247.815474036,0.0,1.0
2025-01-17,215.7,216.83,214.6,216.02,747122,213.195903010122,214.312784653152,212.108673092129,213.512188077175,755897.337259566,0.0,1.0
2025-01-21,217.82,218.37,215.7,215.89,663899,215.291291579345,215.834906538342,213.195903010122,213.383697268685,671696.839752128,0.0,1.0
2025-01-22,216.2,219.0,215.29,217.91,502275,213.690098427392,216.457592764102,212.790662767961,215.380246754454,508174.481640278,0.0,1.0
2025-01-23,215.58,216.16,212.1614,216.16,790732,213.077296109977,213.65056279401,209.698383203021,213.65056279401,800019.559437324,0.0,1.0
2025-01-24,214.23,215.3451,213.655,214.85,499500,211.742968483349,212.845123102944,211.174643753489,212.355770800764,505366.887819063,0.0,1.0
2025-01-27,214.91,215.7994,213.12,214.59,696521,212.415074250836,213.294149059075,210.645854657011,212.098789183784,704702.002143385,0.0,1.0
2025-01-28,217.78,220.53,214.46,215.91,864439,215.251755945964,217.969830740947,211.970298375293,213.403465085375,874592.286565409,0.0,1.0
2025-01-29,214.34,218.48,212.88,218.48,714759,211.851691475149,215.943629530141,210.408640856721,215.943629530141,723154.216958287,0.0,1.0
2025-01-30,217.04,218.4196,213.235,214.21,650402,214.520346728405,215.883930723735,210.759519602983,211.723200666659,658041.310453039,0.0,1.0
2025-01-31,215.85,219.72,215.4,217.04,622098,213.344161635303,217.16923416497,212.89938575976,214.520346728405,629404.865222148,0.0,1.0
2025-02-03,215.49,216.35,208.49,211.96,1008598,212.988340934869,213.838357052573,206.069605093094,209.499321288945,1020444.50915021,0.0,1.0
2025-02-04,218.22,218.66,215.75,216.21,590019,215.686647913161,216.121539880358,213.245322551849,213.699982335737,596949.080648879,0.0,1.0
2025-02-05,218.85,220.52,216.3,219.09,522605,216.309334138921,217.959946832602,213.788937510846,216.54654793921,528743.268085447,0.0,1.0
2025-02-06,219.78,220.0,216.58,219.93,581270,217.228537615042,217.445983598641,214.065686944517,217.376796240223,588097.319084258,0.0,1.0
2025-02-07,217.67,223.33,216.938,219.53,623771,215.143032954165,220.737325077657,214.419530863282,216.981439906408,631097.515479046,0.0,1.0
2025-02-10,215.73,219.49,213.875,218.25,913443,213.225554735158,216.941904273026,211.392089737088,215.716299638197,924171.8640843,0.0,1.0
2025-02-11,211.57,215.75,209.8,215.63,860810,209.113848863475,213.245322551849,207.36439708634,213.126715651704,870920.662069122,0.0,1.0
2025-02-12,209.63,211.16,201.63,208.02,952993,207.196370644469,208.708608621314,199.289243968155,205.605061400861,964186.399446147,0.0,1.0
2025-02-13,210.23,210.51,206.84,210.3,784925,207.789405145192,208.066154578863,204.438760216104,207.85859250361,794144.353195951,0.0,1.0
2025-02-14,212.62,213.73,209.32,211.12,892166,210.151659239741,211.24877306608,206.889969485762,208.669072987932,902644.954630594,0.0,1.0
2025-02-18,214.78,215.02,209.695,213.5,1358520,212.286583442346,212.523797242635,207.260616048714,211.021443174136,1374476.52540531,0.0,1.0
2025-02-19,241.93,246.5,229.33,238.0,3142750,239.121394600087,243.638340713932,226.667670084893,235.237018620348,3179663.23662334,0.0,1.0
2025-02-20,229.01,240.64,226.25,239.08,1635360,226.35138501784,237.846370423532,223.623426314512,236.30448072165,1654568.15548304,0.0,1.0
2025-02-21,224.71,230.14,222.45,229.9,1072639,222.101304429321,227.468266660869,219.867541143262,227.23105286058,1085237.70407077,0.0,1.0
2025-02-24,222.81,229.0,222.43,226.68,842150,220.223361843696,226.341501109495,219.847773326572,224.048434373363,852041.490644292,0.0,1.0
2025-02-25,226.04,226.72,222.25,223.08,1030179,223.415864239258,224.087970006745,219.669862976354,220.490227369022,1042278.98924235,0.0,1.0
2025-02-26,226.92,228.6115,224.23,225.0,773503,224.285648173653,225.957511270276,221.626876828742,222.387937771337,782588.195853268,0.0,1.0
2025-02-27,224.06,229.94,223.81,227.57,884703,221.458850386871,227.270588493961,221.211752678236,224.928102216103,895094.297806179,0.0,1.0
2025-02-28,228.93,229.49,224.23,225.06,1207449,226.272313751077,226.825812618419,221.626876828742,222.44724122141,1221631.11777825,0.0,1.0
2025-03-03,226.22,231.44,224.62,228.0,1050937,223.593774589475,228.75317474577,222.012349254213,225.353110274955,1063280.80277058,0.0,1.0
2025-03-04,220.12,225.565,216.855,225.09,1142303,217.564590498786,222.946378592852,214.337494424015,222.476892946446,1155719.94405681,0.0,1.0
2025-03-05,224.81,225.09,220.225,220.31,791210,222.200143512775,222.476892946446,217.668371536412,217.752384757348,800503.173796436,0.0,1.0
2025-03-06,221.91,227.3,221.6054,223.19,811239,219.333810092611,224.661236690778,219.03274624441,220.598950360821,820767.424839736,0.0,1.0
2025-03-07,219.34,220.515,210.16,219.86,1082728,216.793645647845,217.955004878429,207.720217786775,217.307608881806,1095445.20463375,0.0,1.0
2025-03-10,215.32,219.39,212.59,215.24,830038,212.820314492997,216.843065189572,210.122007514705,212.741243226234,839787.22889201,0.0,1.0
2025-03-11,213.21,220.16,212.86,216.22,952801,210.734809832119,217.604126132167,210.388873040031,213.709866244083,963992.144306088,0.0,1.0
2025-03-12,215.61,217.95,212.92,216.31,814906,213.106947835014,215.419782387836,210.448176490103,213.798821419191,824477.495665825,0.0,1.0
2025-03-13,209.37,215.95,208.205,214.06,1058628,206.939389027489,213.443000718757,205.78791370525,211.574942041478,1071062.13757381,0.0,1.0
2025-03-14,213.9,214.26,210.51,210.51,916348,212.158092633856,212.515160952454,208.795699300388,208.795699300388,923871.603324932,0.75,1.0
2025-03-17,212.44,212.98,205.72,212.69,1376564,210.709982230651,211.245584708549,204.044706950149,210.957946340789,1387866.17066811,0.0,1.0
2025-03-18,206.63,211.91,204.8,211.61,1239474,204.94729631105,210.184298317159,203.132199024842,209.886741384994,1249650.60398404,0.0,1.0
2025-03-19,208.77,210.4799,205.7,207.33,1088885,207.069869093829,208.765844421528,204.024869821338,205.641595819436,1097825.20482008,0.0,1.0
2025-03-20,208.71,211.22,207.395,207.45,1093438,207.010357707396,209.499917373179,205.706066488072,205.760618592302,1102415.58686919,0.0,1.0
2025-03-21,210.19,210.34,204.64,206.87,4656160,208.478305239412,208.627083705494,202.973501994354,205.185341856783,4694389.03619303,0.0,1.0
2025-03-24,214.47,215.315,211.82,213.44,901949,212.72345080497,213.561569497236,210.09503123751,211.701838671202,909354.381465687,0.0,1.0
2025-03-25,218.57,219.18,213.82,214.78,1079325,216.790062211229,217.395094639965,212.078744118612,213.030926301541,1088186.71319049,0.0,1.0
2025-03-26,216.83,219.9,216.79,218.14,781611,215.06423200467,218.109231277162,215.024557747048,216.363563941792,788028.355762663,0.0,1.0
2025-03-27,216.96,218.5,214.3613,215.63,736826,215.193173341942,216.72063226039,212.615636009882,213.874004276009,742875.652035577,0.0,1.0
2025-03-28,213.66,217.89,212.42,216.14,608541,211.920047088124,216.115599831654,210.69014510184,214.37985106069,613537.378112853,0.0,1.0
2025-03-31,217.13,218.54,212.39,212.94,1059123,215.361788936836,216.760306518012,210.660389408624,211.205910450927,1067818.84625526,0.0,1.0
2025-04-01,217.57,219.5,213.31,216.15,900173,215.798205770678,217.712488700941,211.572897333931,214.389769625096,907563.799757095,0.0,1.0
2025-04-02,218.07,219.12,213.74,214.25,911543,216.294133990954,217.335583253532,211.999395603368,212.505242388049,919027.152249601,0.0,1.0
2025-04-03,185.34,191.0,181.92,189.24,2810133,183.83067269172,189.444580145238,180.438523665035,187.698912809869,2833205.37641409,0.0,1.0
2025-04-04,178.46,183.13,175.11,179.52,2506556,177.006700380729,181.638669958102,173.683981304883,178.058068207713,2527135.88128498,0.0,1.0
2025-04-07,180.86,186.95,169.2601,174.21,1646382,179.387155838051,185.427561561007,167.881720313304,172.791310508387,1659899.49017765,0.0,1.0
2025-04-08,173.63,187.815,170.075,186.53,1791041,172.216033772868,186.285517382083,168.689984126709,185.010981855975,1805746.20154209,0.0,1.0
2025-04-09,192.71,195.82,170.0,170.02,2155299,191.140654658581,194.225328188694,168.615594893668,168.635432022479,2172994.91325852,0.0,1.0
2025-04-10,186.83,190.1908,181.37,188.55,1061572,185.308538788141,188.641969913545,179.893002622732,187.014531865888,1070287.95357752,0.0,1.0
2025-04-11,189.78,190.675,184.0615,185.44,700987,188.234515287766,189.122226802059,182.562584232475,183.929858335775,706742.398739272,0.0,1.0
2025-04-14,192.1,195.115,190.94,194.62,820207,190.535622229844,193.526069398106,189.385068758805,193.035100460033,826941.245191057,0.0,1.0
2025-04-15,192.31,194.075,190.99,191.58,579363,190.74391208236,192.494538699933,189.434661580833,190.019856880758,584119.814434192,0.0,1.0
2025-04-16,188.96,192.99,186.51,190.69,749068,187.421193006514,191.418374461935,184.991144727164,189.137104648668,755218.164015638,0.0,1.0
2025-04-17,190.61,191.92,188.43,191.86,804203,189.057756133423,190.357088070545,186.895509093022,190.297576684112,810805.845605297,0.0,1.0
2025-04-21,186.83,188.64,183.75,187.12,627751,185.308538788141,187.103798945538,182.253620951244,185.596177155901,632905.100309957,0.0,1.0
2025-04-22,191.41,192.2596,188.7701,190.0,747449,189.851241285864,190.693922517756,187.232839468454,188.452723704687,753585.871343221,0.0,1.0
2025-04-23,193.83,200.0,192.9,196.45,817505,192.251533871998,198.371288110197,191.329107382285,194.850197746241,824217.060632148,0.0,1.0
2025-04-24,199.11,199.45,193.748,195.06,686628,197.488535878107,197.825767067894,192.170201643872,193.471517293875,692265.505296886,0.0,1.0
2025-04-25,198.96,199.36,196.8322,199.08,561199,197.339757412024,197.736499988245,195.22928527782,197.45878018489,565806.680337982,0.0,1.0
2025-04-28,200.63,201.6307,198.06,199.29,837367,198.996157667744,199.988708407804,196.447086615528,197.667070037406,844242.136024076,0.0,1.0
2025-04-29,204.1,204.82,200.077686,201.14,1251337,202.437899516456,203.152036153653,198.448341469638,199.502004452425,1261611.00421435,0.0,1.0
2025-04-30,186.87,191.46,178.74,185.98,2913568,185.348213045763,189.900834107892,177.284420184083,184.465460813672,2937489.62136242,0.0,1.0
2025-05-01,186.78,189.5,183.64,185.9,1019654,185.258945966113,187.956795484412,182.144516742783,184.386112298428,1028025.78912889,0.0,1.0
2025-05-02,191.78,193.44,188.61,189.67,826687,190.218228168868,191.864709860183,187.074043252322,188.125411079306,833474.448722405,0.0,1.0
2025-05-05,190.15,190.99,188.3,189.76,875519,188.60150217077,189.434661580833,186.766567755751,188.214678158955,882707.38002532,0.0,1.0
2025-05-06,187.14,189.53,185.69,188.11,759832,185.616014284712,187.986551177628,184.177822445913,186.578115032046,766070.54099271,0.0,1.0
2025-05-07,188.26,188.8,184.47,187.0,928414,186.726893498129,187.262495976026,182.96775758844,185.477154383034,936036.670270806,0.0,1.0
2025-05-08,190.41,192.78,189.695,190.0,978022,188.859384845313,191.210084609419,188.150207490319,188.452723704687,986051.972860811,0.0,1.0
2025-05-09,191.43,194.58,189.58,191.39,544644,189.871078414675,192.995426202411,188.036143999656,189.831404157053,549115.756809973,0.0,1.0
2025-05-12,197.98,202.84,196.55,201.56,791599,196.367738100284,201.188160401362,194.949383390296,199.918584157457,798098.361452651,0.0,1.0
2025-05-13,200.44,201.52,198.555,199.0,814979,198.80770494404,199.878909899835,196.938055553601,197.379431669646,821670.321107427,0.0,1.0
2025-05-14,200.58,201.42,199.24,199.64,634681,198.946564845717,199.77972425578,197.617477215378,198.014219791599,639891.998530985,0.0,1.0
2025-05-15,201.92,202.63,199.72,199.72,745327,200.275652476055,200.979870548846,198.093568306843,198.093568306843,751446.448828788,0.0,1.0
2025-05-16,205.28,205.36,201.46,202.72,697110,203.608290116306,203.687638631551,199.819398513402,201.069137628496,702833.5669351,0.0,1.0
2025-05-19,204.9,205.52,202.19,202.19,524716,203.231384668897,203.846335662039,200.543453715004,200.543453715004,529024.139530228,0.0,1.0
2025-05-20,203.76,204.94,203.005,203.66,714044,202.100668326669,203.271058926519,201.351816714053,202.001482682614,719906.602212858,0.0,1.0
2025-05-21,200.74,204.7448,200.25,202.09,720556,199.105261876205,203.077448549324,198.619252220335,200.444268070949,726472.068477696,0.0,1.0
2025-05-22,201.58,202.82,199.485,199.85,730616,199.938421286268,201.168323272551,197.860482043313,198.222509644115,736614.665318032,0.0,1.0
2025-05-23,200.59,201.9929,197.55,197.55,535860,198.956483410122,200.347958810571,195.941239830847,195.941239830847,540259.636467476,0.0,1.0
2025-05-27,205.51,205.51,201.645,204.0,730842,203.836417097633,203.836417097633,200.002891954904,202.338713872401,736842.520873294,0.0,1.0
2025-05-28,201.93,205.38,201.71,205.38,780235,200.285571040461,203.707475760362,200.067362623539,203.707475760362,786641.05822267,0.0,1.0
2025-05-29,202.84,203.695,200.85,203.58,586417,201.188160401362,202.036197658033,199.214366084666,201.92213416737,591231.730747486,0.0,1.0
2025-05-30,202.97,203.2,198.19,201.58,2404254,201.317101738634,201.54522871996,196.5760279528,199.938421286268,2423993.93874421,0.0,1.0
2025-06-02,202.95,202.97,199.26,202.56,663145,201.297264609823,201.317101738634,197.637314344189,200.910440598008,668589.699968692,0.0,1.0
2025-06-03,204.5,205.2399,201.76,201.99,779614,202.834642092677,203.56851667304,200.116955445567,200.345082426894,786014.959550916,0.0,1.0
2025-06-04,204.95,206.59,204.41,205.94,465746,203.280977490925,204.907622053428,202.745375013027,204.26291536707,469569.970974098,0.0,1.0
2025-06-05,205.48,207.38,204.4,205.22,634395,203.806661404417,205.691188641463,202.735456448622,203.548778729873,639603.650350434,0.0,1.0
2025-06-06,207.45,207.85,205.61,206.72,750749,205.760618592302,206.157361168522,203.935602741688,205.0365633907,756912.965734186,0.0,1.0
2025-06-09,208.29,209.2586,207.0736,208.42,1183707,206.593778002365,207.554490150683,205.387283828079,206.722719339637,1193425.73340799,0.0,1.0
2025-06-10,210.12,210.2,208.2,208.52,683523,208.408875288573,208.488223803817,206.504510922715,206.821904983692,689135.011938116,0.0,1.0
2025-06-11,209.13,211.56,208.887,210.55,926872,207.426937412428,209.837148562967,207.185916297374,208.83537355801,934482.009800846,0.0,1.0
2025-06-12,208.39,209.6299,207.65,208.4,693294,206.69296364642,207.922766447059,205.958989880412,206.702882210826,698986.235966637,0.0,1.0
2025-06-13,201.32,206.176,200.89,205.37,838366,199.680538611725,204.49699348704,199.254040342288,203.697557195956,845249.338235156,0.0,1.0
2025-06-16,203.92,204.31,201.0,202.22,849818,203.152036153653,203.540567411499,200.243032889782,201.458438363043,853030.517641129,0.9,1.0
2025-06-17,197.78,202.7,197.46,201.79,935244,197.035159427567,201.936630680392,196.716364549335,201.030057745418,938779.44858871,0.0,1.0
2025-06-18,198.3,200.42,197.36,198.64,795752,197.553201104695,199.665217172985,196.616741149887,197.891920662817,798760.135080645,0.0,1.0
2025-06-20,200.01,200.76,198.31,198.4,2155363,199.25676123525,200.003936731107,197.56316344464,197.652824504143,2163510.79359879,0.0,1.0
2025-06-23,201.74,201.92,198.05,198.96,871263,200.980246045694,201.1595681647,197.304142606076,198.210715541049,874556.584929436,0.0,1.0
2025-06-24,205.08,205.82,202.71,204.24,919364,204.307667587246,205.044880743158,201.946593020336,203.470831031885,922839.418346773,0.0,1.0
2025-06-25,203.54,206.25,202.665,206.25,650323,202.773467235752,205.473261360783,201.901762490585,205.473261360783,652781.378276209,0.0,1.0
2025-06-26,205.15,206.055,203.05,203.55,781715,204.377403966859,205.27899573186,202.285312578458,202.783429575697,784670.071824597,0.0,1.0
2025-06-27,208.36,209.47,204.435,205.0,1109864,207.575315089129,208.681134822998,203.665096660808,204.227968867688,1114059.55443548,0.0,1.0
2025-06-30,208.72,209.2755,206.3,207.37,1212531,207.93395932714,208.487367311072,205.523073060507,206.589043434597,1217114.66053428,0.0,1.0
2025-07-01,211.13,213.48,206.03,207.24,1047931,210.334883253829,212.676033140849,205.254089881998,206.459533015315,1051892.43271169,0.0,1.0
2025-07-02,213.39,213.47,209.46,210.55,676843,212.586372081346,212.666070800904,208.671172483053,209.757067537032,679401.630292338,0.0,1.0
2025-07-03,214.77,216.37,214.035,214.17,496760,213.961174993723,215.555149384886,213.228943007783,213.363434597037,498637.872983872,0.0,1.0
2025-07-07,214.43,216.89,213.605,215.01,917366,213.622455435601,216.073191062014,212.800562390158,214.200271152398,920833.865423388,0.0,1.0
2025-07-08,213.41,215.77,212.91,214.42,798899,212.606296761235,214.9574089882,212.108179763997,213.612493095657,801919.031502017,0.0,1.0
2025-07-09,217.11,217.64,213.95,214.7,1063719,216.292362540798,216.820366557871,213.144263118253,213.89143861411,1067740.11517137,0.0,1.0
2025-07-10,217.8,220.14,216.4928,216.85,768318,216.979763996987,219.310951544062,215.677486919407,216.033341702234,771222.427923388,0.0,1.0
2025-07-11,215.92,216.982,214.08,216.19,652143,215.106844087371,216.164844589505,213.273773537535,215.37582726588,654608.258316533,0.0,1.0
2025-07-14,217.41,217.41,215.16,216.09,540201,216.591232739141,216.591232739141,214.349706251569,215.276203866432,542243.090473791,0.0,1.0
2025-07-15,216.14,217.96,215.7,217.96,513532,215.326015566156,217.139161436103,214.887672608586,217.139161436103,515473.275201613,0.0,1.0
2025-07-16,220.8,220.92,214.91,216.95,829235,219.968465980417,220.088014059754,214.10064775295,216.132965101682,832369.70892137,0.0,1.0
2025-07-17,225.4,225.62,220.285,220.42,874618,224.551142355009,224.770313833794,219.455405473261,219.589897062516,877924.267641128,0.0,1.0
2025-07-18,227.89,228.405,225.115,226.14,807681,227.031765001255,227.544825508411,224.267215666583,225.288355510921,810734.229586695,0.0,1.0
2025-07-21,226.15,228.86,226.15,227.68,770989,225.298317850866,227.998111975898,225.298317850866,226.822555862415,773903.524949597,0.0,1.0
2025-07-22,227.71,227.9,225.415,226.37,591166,226.85244288225,227.0417273412,224.566085864926,225.517489329651,593400.750504031,0.0,1.0
2025-07-23,232.0,232.11,228.89,229.0,555680,231.126286718554,231.235872457946,228.027998995732,228.137584735124,557780.604838709,0.0,1.0
2025-07-24,231.71,232.36,230.25,231.86,591276,230.837378860156,231.484930956565,229.38287722822,230.986813959327,593511.166330644,0.0,1.0
2025-07-25,235.63,235.91,232.31,234.2,596736,234.742616118504,235.021561636957,231.435119256842,233.318001506402,598991.806451612,0.0,1.0
2025-07-28,236.36,237.64,234.74,236.83,742184,235.469866934471,236.745046447401,233.85596786342,235.938096911875,744989.635080647,0.0,1.0
2025-07-29,239.3,239.47,236.08,237.22,1134228,238.398794878232,238.568154657293,235.190921416018,236.326628169721,1138515.65625,0.0,1.0
2025-07-30,221.49,242.465,219.91,240.48,2778766,220.655867436606,241.551875470751,219.081817725333,239.574350991715,2789270.40776209,0.0,1.0
2025-07-31,218.76,222.31,217.57,219.45,1274852,217.936148631685,221.472779312076,216.750630178258,218.623550087873,1279671.24899193,0.0,1.0
2025-08-01,218.73,218.86,214.44,217.38,1324546,217.90626161185,218.035772031132,213.632417775546,216.561345719307,1329553.10433468,0.0,1.0
2025-08-04,225.53,225.72,219.34,220.13,725348,224.680652774291,224.869937233241,218.513964348481,219.300989204117,728089.990927418,0.0,1.0
2025-08-05,228.25,228.55,224.96,226.73,877168,227.390409239267,227.68927943761,224.112799397439,225.876133567663,880483.907258064,0.0,1.0
2025-08-06,230.08,231.65,227.64,229.61,847671,229.213517449159,230.777604820487,226.782706502636,228.745287471755,850875.401461693,0.0,1.0
2025-08-07,228.96,234.1599,226.04,233.28,849807,228.097735375345,233.278052523224,225.188732111474,232.401466231484,853019.476058469,0.0,1.0
2025-08-08,232.38,234.13,230.1838,231.25,631051,231.504855636455,233.248265126789,229.316926537786,230.379111222696,633436.525453629,0.0,1.0
2025-08-11,228.99,233.18,228.29,232.42,765948,228.127622395179,232.301842832036,227.430258599046,231.544704996234,768843.468750002,0.0,1.0
2025-08-12,232.95,233.14,228.6792,229.88,587207,232.072709013307,232.261993472257,227.817992869696,229.014270650264,589426.784526209,0.0,1.0
2025-08-13,236.58,236.74,233.2,234.0,768144,235.689038413256,235.848435852373,232.321767511926,233.118754707507,771047.770161292,0.0,1.0
2025-08-14,235.06,237.035,234.57,235.55,671188,234.174762741652,236.142324880743,233.686608084358,234.662917398945,673725.253024194,0.0,1.0
2025-08-15,232.34,235.93,232.04,235.93,633827,231.465006276676,235.041486316847,231.166136078333,235.041486316847,636223.019405242,0.0,1.0
2025-08-18,232.6,232.67,231.156,232.3,465667,231.72402711524,231.793763494853,230.285465227216,231.425156916897,467427.333921371,0.0,1.0
2025-08-19,233.45,234.58,231.31,231.97,864247,232.570826010545,233.696570424303,230.438885262365,231.09639969872,867514.062752015,0.0,1.0
2025-08-20,230.15,233.9282,229.29,232.715,607974,229.283253828772,233.047225106703,228.426492593522,231.838594024605,610272.288810485,0.0,1.0
2025-08-21,229.59,230.27,226.93,228.77,575962,228.725362791865,229.402801908109,226.075380366558,227.908450916395,578139.275705646,0.0,1.0
2025-08-22,235.92,236.55,229.83,231.26,498806,235.031523976902,235.659151393422,228.96445895054,230.389073562641,500691.607358871,0.0,1.0
2025-08-25,232.72,236.03,232.62,236.03,532467,231.843575194577,235.141109716294,231.743951795129,235.141109716294,534479.854082661,0.0,1.0
2025-08-26,232.6,233.31,231.4762,232.71,1224483,231.72402711524,232.431353251318,230.604459352247,231.833612854632,1229111.84198589,0.0,1.0
2025-08-27,235.53,235.895,231.49,231.49,602505,234.642992719056,235.00661812704,230.618207381371,230.618207381371,604782.614667339,0.0,1.0
2025-08-28,241.05,241.8,235.82,236.43,1653125,240.142204368566,240.889379864424,234.931900577454,235.539603314085,1659374.2124496,0.0,1.0
2025-08-29,241.82,243.0002,240.49,241.07,1246430,240.909304544313,242.085059904595,239.58431333166,240.162129048456,1251141.80695565,0.0,1.0
2025-09-02,234.29,239.66,231.74,237.7,1259200,233.407662565905,238.757439116244,230.86726587999,236.80482048707,1263960.08064516,0.0,1.0
2025-09-03,236.91,238.09,233.415,234.24,889042,236.017795631434,237.193351744916,232.535957820738,233.357850866181,892402.793850805,0.0,1.0
2025-09-04,237.66,240.97,236.53,238.19,965654,236.764971127291,240.062505649008,235.639226713532,237.292975144364,969304.405745968,0.0,1.0
2025-09-05,237.39,239.91,235.705,238.48,871909,236.495987948782,239.006497614863,234.817333668089,237.581883002762,875205.026965727,0.0,1.0
2025-09-08,239.51,240.51,236.47,237.71,919452,238.608004017073,239.604238011549,235.579452673864,236.814782827015,922927.751008063,0.0,1.0
2025-09-09,238.5,239.01,237.33,239.01,547537,237.601807682651,238.109887019834,236.436213909114,238.109887019834,549606.82232863,0.0,1.0
2025-09-10,235.96,238.995,235.32,238.33,853002,235.071373336681,238.094943509917,234.433783580216,237.43244790359,856226.553931451,0.0,1.0
2025-09-11,241.18,241.84,237.265,237.41,728797,240.271714787848,240.929229224203,236.371458699473,236.515912628672,731552.028981856,0.0,1.0
2025-09-12,238.08,240.58,237.71,239.13,528648,238.08,240.58,237.71,239.13,528648,0.9,1.0
2025-09-15,235.83,239.75,235.44,238.81,696434,235.83,239.75,235.44,238.81,696434,0.0,1.0
2025-09-16,236.67,237.1975,233.78,234.84,797186,236.67,237.1975,233.78,234.84,797186,0.0,1.0
2025-09-17,234.18,238.33,233.0172,238.0,622705,234.18,238.33,233.0172,238.0,622705,0.0,1.0
2025-09-18,237.25,238.31,234.0,235.74,920986,237.25,238.31,234.0,235.74,920986,0.0,1.0
2025-09-19,235.12,238.5299,234.76,238.28,2865592,235.12,238.5299,234.76,238.28,2865592,0.0,1.0
2025-09-22,236.38,236.76,233.76,234.68,869408,236.38,236.76,233.76,234.68,869408,0.0,1.0
2025-09-23,237.39,239.325,235.29,236.05,587314,237.39,239.325,235.29,236.05,587314,0.0,1.0
2025-09-24,236.44,238.12,235.4601,237.23,569132,236.44,238.12,235.4601,237.23,569132,0.0,1.0
2025-09-25,236.7,237.2899,235.0,236.0,535999,236.7,237.2899,235.0,236.0,535999,0.0,1.0
2025-09-26,240.48,240.77,237.56,238.0,469130,240.48,240.77,237.56,238.0,469130,0.0,1.0
2025-09-29,245.53,245.65,241.75,242.48,759330,245.53,245.65,241.75,242.48,759330,0.0,1.0
2025-09-30,246.22,246.65,243.25,244.91,752851,246.22,246.65,243.25,244.91,752851,0.0,1.0
2025-10-01,255.18,255.62,246.505,247.65,1456112,255.18,255.62,246.505,247.65,1456112,0.0,1.0
2025-10-02,257.74,258.42,254.09,254.09,825747,257.74,258.42,254.09,254.09,825747,0.0,1.0
2025-10-03,257.06,258.51,256.155,257.74,617604,257.06,258.51,256.155,257.74,617604,0.0,1.0
2025-10-06,257.64,259.84,256.13,257.12,694931,257.64,259.84,256.13,257.12,694931,0.0,1.0
2025-10-07,256.32,259.87,254.5,257.73,569117,256.32,259.87,254.5,257.73,569117,0.0,1.0
2025-10-08,259.77,260.58,255.56,256.3,580782,259.77,260.58,255.56,256.3,580782,0.0,1.0
2025-10-09,256.5,261.69,255.63,261.4,556532,256.5,261.69,255.63,261.4,556532,0.0,1.0
2025-10-10,248.03,258.05,248.03,258.05,828907,248.03,258.05,248.03,258.05,828907,0.0,1.0
2025-10-13,251.34,252.05,249.095,250.8,505555,251.34,252.05,249.095,250.8,505555,0.0,1.0
2025-10-14,249.33,252.5099,247.5,248.45,672693,249.33,252.5099,247.5,248.45,672693,0.0,1.0
2025-10-15,249.43,253.915,248.54,250.65,551759,249.43,253.915,248.54,250.65,551759,0.0,1.0
2025-10-16,246.74,251.05,246.03,250.38,454936,246.74,251.05,246.03,250.38,454936,0.0,1.0
2025-10-17,248.99,249.87,244.9711,246.49,610593,248.99,249.87,244.9711,246.49,610593,0.0,1.0
2025-10-20,249.13,252.13,249.13,250.01,439903,249.13,252.13,249.13,250.01,439903,0.0,1.0
2025-10-21,251.34,252.09,248.54,249.25,465137,251.34,252.09,248.54,249.25,465137,0.0,1.0
2025-10-22,247.55,253.58,247.42,251.64,779489,247.55,253.58,247.42,251.64,779489,0.0,1.0
2025-10-23,250.17,251.415,248.89,248.93,480245,250.17,251.415,248.89,248.93,480245,0.0,1.0
2025-10-24,250.45,252.97,249.94,252.97,559035,250.45,252.97,249.94,252.97,559035,0.0,1.0
2025-10-27,251.42,253.94,251.405,252.37,603586,251.42,253.94,251.405,252.37,603586,0.0,1.0
2025-10-28,248.09,250.62,244.89,250.01,1123876,248.09,250.62,244.89,250.01,1123876,0.0,1.0
2025-10-29,219.61,227.29,213.36,220.67,2976133,219.61,227.29,213.36,220.67,2976133,0.0,1.0
2025-10-30,214.97,224.972,214.91,219.16,1401596,214.97,224.972,214.91,219.16,1401596,0.0,1.0
2025-10-31,213.94,216.06,212.37,214.9,1268842,213.94,216.06,212.37,214.9,1268842,0.0,1.0
2025-11-03,210.54,213.56,209.62,213.56,1056037,210.54,213.56,209.62,213.56,1056037,0.0,1.0
2025-11-04,205.45,209.08,203.63,208.97,1541268,205.45,209.08,203.63,208.97,1541268,0.0,1.0
2025-11-05,205.48,205.49,200.64,203.64,1352913,205.48,205.49,200.64,203.64,1352913,0.0,1.0
2025-11-06,203.98,206.451,201.93,205.19,894627,203.98,206.451,201.93,205.19,894627,0.0,1.0
2025-11-07,201.16,203.75,198.2,203.75,1138530,201.16,203.75,198.2,203.75,1138530,0.0,1.0
2025-11-10,202.73,204.245,201.26,202.29,903504,202.73,204.245,201.26,202.29,903504,0.0,1.0
2025-11-11,199.66,203.54,198.46,203.085,822776,199.66,203.54,198.46,203.085,822776,0.0,1.0
2025-11-12,198.61,202.36,198.24,200.28,1228419,198.61,202.36,198.24,200.28,1228419,0.0,1.0
2025-11-13,195.06,199.95,194.72,199.45,1139667,195.06,199.95,194.72,199.45,1139667,0.0,1.0
2025-11-14,194.13,195.99,192.6,194.1,1575882,194.13,195.99,192.6,194.1,1575882,0.0,1.0
2025-11-17,189.8,193.7925,188.84,193.0,1305954,189.8,193.7925,188.84,193.0,1305954,0.0,1.0
2025-11-18,189.85,191.48,187.53,189.42,1149316,189.85,191.48,187.53,189.42,1149316,0.0,1.0
2025-11-19,189.62,190.95,188.49,189.5,804964,189.62,190.95,188.49,189.5,804964,0.0,1.0
2025-11-20,187.1,194.27,186.67,193.12,833603,187.1,194.27,186.67,193.12,833603,0.0,1.0
2025-11-21,192.23,193.23,187.51,188.62,1517236,192.23,193.23,187.51,188.62,1517236,0.0,1.0
2025-11-24,192.4,193.7,191.425,192.71,2234449,192.4,193.7,191.425,192.71,2234449,0.0,1.0
2025-11-25,192.93,194.5,191.44,193.46,971382,192.93,194.5,191.44,193.46,971382,0.0,1.0
2025-11-26,194.79,195.25,192.6,192.84,818425,194.79,195.25,192.6,192.84,818425,0.0,1.0