date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-08-03,15.0,15.25,14.9,14.9,57600,0.606711585584427,0.616823445344167,0.602666841680531,0.602666841680531,1424070.3829114,0.0,1.0
2001-08-06,15.0,15.18,14.83,15.0,76400,0.606711585584427,0.61399212461144,0.599835520947803,0.606711585584427,1888871.13288943,0.0,1.0
2001-08-07,15.45,15.75,15.05,15.05,131500,0.62491293315196,0.637047164863648,0.608733957536375,0.608733957536375,3251132.90543142,0.0,1.0
2001-08-08,15.85,16.0,15.45,15.45,162600,0.641091908767545,0.647159024623389,0.62491293315196,0.62491293315196,4020032.01842698,0.0,1.0
2001-08-09,16.35,16.99,15.95,16.1,101800,0.661315628287026,0.687201989271961,0.645136652671441,0.651203768527285,2516846.61424272,0.0,1.0
2001-08-10,15.92,16.35,15.9,16.3,18200,0.643923229500272,0.661315628287026,0.643114280719493,0.659293256335077,449966.683489367,0.0,1.0
2001-08-13,16.0,16.0,15.8,15.9,24500,0.647159024623389,0.647159024623389,0.639069536815596,0.643114280719493,605724.381620302,0.0,1.0
2001-08-14,16.04,16.05,15.92,16.0,32400,0.648776922184947,0.649181396575337,0.643923229500272,0.647159024623389,801039.590387665,0.0,1.0
2001-08-15,15.1,15.95,14.9,15.9,132900,0.610756329488323,0.645136652671441,0.602666841680531,0.643114280719493,3285745.72723829,0.0,1.0
2001-08-16,15.5,15.6,15.1,15.1,39000,0.626935305103908,0.630980049007804,0.610756329488323,0.610756329488323,964214.32176293,0.0,1.0
2001-08-17,15.7,15.75,15.4,15.65,44500,0.6350247929117,0.637047164863648,0.622890561200012,0.633002420959752,1100193.26457565,0.0,1.0
2001-08-20,15.95,16.0,15.5,15.85,30500,0.645136652671441,0.647159024623389,0.626935305103908,0.641091908767545,754065.046506906,0.0,1.0
2001-08-21,16.06,16.09,15.85,15.95,77500,0.649585870965726,0.650799294136895,0.641091908767545,0.645136652671441,1916066.92145198,0.0,1.0
2001-08-22,16.5,16.5,16.05,16.1,21400,0.66738274414287,0.66738274414287,0.649181396575337,0.651203768527285,529081.704762223,0.0,1.0
2001-08-23,16.72,16.8,16.5,16.5,55900,0.676281180731441,0.679516975854558,0.66738274414287,0.66738274414287,1382040.5278602,0.0,1.0
2001-08-24,16.5,16.8,16.5,16.8,98300,0.66738274414287,0.679516975854558,0.66738274414287,0.679516975854558,2430314.55972554,0.0,1.0
2001-08-27,16.1,16.5,16.1,16.5,135800,0.651203768527285,0.66738274414287,0.651203768527285,0.66738274414287,3357443.71526682,0.0,1.0
2001-08-28,15.99,16.19,15.92,16.15,58200,0.646754550232999,0.654844038040792,0.643923229500272,0.653226140479233,1438904.44940007,0.0,1.0
2001-08-29,15.9,16.0,15.75,15.85,142100,0.643114280719493,0.647159024623389,0.637047164863648,0.641091908767545,3513201.41339775,0.0,1.0
2001-08-30,15.7,15.85,15.5,15.85,108300,0.6350247929117,0.641091908767545,0.626935305103908,0.641091908767545,2677549.00120321,0.0,1.0
2001-08-31,15.5,15.73,15.5,15.6,8000,0.626935305103908,0.636238216082869,0.626935305103908,0.630980049007804,197787.553182139,0.0,1.0
2001-09-04,15.7,15.75,15.35,15.4,31400,0.6350247929117,0.637047164863648,0.620868189248064,0.622890561200012,776316.146239898,0.0,1.0
2001-09-05,16.85,17.0,15.85,15.95,139300,0.681539347806506,0.687606463662351,0.641091908767545,0.645136652671441,3443975.769784,0.0,1.0
2001-09-06,16.25,16.6,16.25,16.6,41300,0.657270884383129,0.671427488046766,0.657270884383129,0.671427488046766,1021078.2433028,0.0,1.0
2001-09-07,17.19,17.29,16.5,17.0,146400,0.695291477079753,0.699336220983649,0.66738274414287,0.687606463662351,3619512.22323315,0.0,1.0
2001-09-10,16.76,17.13,16.72,17.13,100300,0.677899078293,0.692864630737416,0.676281180731441,0.692864630737416,2479761.44802107,0.0,1.0
2001-09-17,13.5,15.25,13.15,15.25,85300,0.546040427025984,0.616823445344167,0.531883823362348,0.616823445344167,2108909.78580456,0.0,1.0
2001-09-18,13.0,14.02,13.0,13.65,108400,0.525816707506503,0.567073095326244,0.525816707506503,0.552107542881829,2680021.34561799,0.0,1.0
2001-09-19,13.54,13.54,13.0,13.54,117800,0.547658324587543,0.547658324587543,0.525816707506503,0.547658324587543,2912421.720607,0.0,1.0
2001-09-20,13.0,13.55,13.0,13.55,61600,0.525816707506503,0.548062798977932,0.525816707506503,0.548062798977932,1522964.15950247,0.0,1.0
2001-09-21,12.49,12.65,12.4,12.65,139500,0.505188513596633,0.511660103842867,0.501548244083126,0.511660103842867,3448920.45861356,0.0,1.0
2001-09-24,13.9,14.26,13.0,14.26,82900,0.562219402641569,0.576780480695595,0.525816707506503,0.576780480695595,2049573.51984992,0.0,1.0
2001-09-25,13.0,13.05,12.95,13.05,101600,0.525816707506503,0.527839079458452,0.523794335554555,0.527839079458452,2511901.92541317,0.0,1.0
2001-09-26,13.1,13.15,12.5,13.15,94900,0.5298614514104,0.531883823362348,0.505592987987022,0.531883823362348,2346254.84962313,0.0,1.0
2001-09-27,13.2,13.35,13.2,13.2,133800,0.533906195314296,0.53997331117014,0.533906195314296,0.533906195314296,3307996.82697128,0.0,1.0
2001-09-28,13.8,14.0,13.2,13.2,64900,0.558174658737673,0.566264146545465,0.533906195314296,0.533906195314296,1604551.52519011,0.0,1.0
2001-10-01,14.0,14.0,13.85,14.0,73500,0.566264146545465,0.566264146545465,0.560197030689621,0.566264146545465,1817173.14486091,0.0,1.0
2001-10-02,14.1,14.1,13.9,13.9,20000,0.570308890449361,0.570308890449361,0.562219402641569,0.562219402641569,494468.882955349,0.0,1.0
2001-10-03,13.63,14.15,13.63,14.15,111900,0.551298594101049,0.572331262401309,0.551298594101049,0.572331262401309,2766553.40013518,0.0,1.0
2001-10-04,14.05,14.09,13.65,14.09,69100,0.568286518497413,0.569904416058972,0.552107542881829,0.569904416058972,1708389.99061073,0.0,1.0
2001-10-05,14.0,14.0,13.8,14.0,41000,0.566264146545465,0.566264146545465,0.558174658737673,0.566264146545465,1013661.21005847,0.0,1.0
2001-10-08,14.0,14.03,13.85,14.03,20400,0.566264146545465,0.567477569716634,0.560197030689621,0.567477569716634,504358.260614456,0.0,1.0
2001-10-09,13.65,13.91,13.65,13.91,4600,0.552107542881829,0.562623877031959,0.552107542881829,0.562623877031959,113727.84307973,0.0,1.0
2001-10-10,14.55,15.0,13.8,13.8,72400,0.588510238016894,0.606711585584427,0.558174658737673,0.558174658737673,1789977.35629836,0.0,1.0
2001-10-11,17.0,17.02,15.0,15.0,115500,0.687606463662351,0.68841541244313,0.606711585584427,0.606711585584427,2855557.79906714,0.0,1.0
2001-10-12,15.85,16.7,15.68,16.7,22400,0.641091908767545,0.675472231950662,0.634215844130921,0.675472231950662,553805.14890999,0.0,1.0
2001-10-15,16.34,16.62,15.85,15.95,60400,0.660911153896636,0.672236436827545,0.641091908767545,0.645136652671441,1493296.02652515,0.0,1.0
2001-10-16,15.8,16.34,15.65,16.34,17800,0.639069536815596,0.660911153896636,0.633002420959752,0.660911153896636,440077.305830261,0.0,1.0
2001-10-17,16.0,16.0,15.95,16.0,51700,0.647159024623389,0.647159024623389,0.645136652671441,0.647159024623389,1278202.06243958,0.0,1.0
2001-10-18,15.8,16.0,15.8,16.0,28300,0.639069536815596,0.647159024623389,0.639069536815596,0.647159024623389,699673.469381819,0.0,1.0
2001-10-19,15.6,15.8,15.6,15.8,3400,0.630980049007804,0.639069536815596,0.630980049007804,0.639069536815596,84059.7101024093,0.0,1.0
2001-10-22,15.2,15.5,15.2,15.5,6200,0.614801073392219,0.626935305103908,0.614801073392219,0.626935305103908,153285.353716158,0.0,1.0
2001-10-23,15.0,15.15,15.0,15.15,40000,0.606711585584427,0.612778701440271,0.606711585584427,0.612778701440271,988937.765910697,0.0,1.0
2001-10-24,14.92,15.01,14.92,15.01,65800,0.60347579046131,0.607116059974817,0.60347579046131,0.607116059974817,1626802.6249231,0.0,1.0
2001-10-25,14.55,14.92,14.5,14.92,55300,0.588510238016894,0.60347579046131,0.586487866064946,0.60347579046131,1367206.46137154,0.0,1.0
2001-10-26,15.38,15.55,14.5,14.55,27800,0.622081612419233,0.628957677055856,0.586487866064946,0.588510238016894,687311.747307934,0.0,1.0
2001-10-29,15.7,15.87,15.5,15.58,69400,0.6350247929117,0.641900857548324,0.626935305103908,0.630171100227025,1715807.02385506,0.0,1.0
2001-10-30,14.85,15.49,14.85,15.49,38600,0.600644469728583,0.626530830713518,0.600644469728583,0.626530830713518,954324.944103822,0.0,1.0
2001-10-31,15.22,15.31,14.8,14.8,12500,0.615610022172999,0.619250291686505,0.598622097776635,0.598622097776635,309043.051847093,0.0,1.0
2001-11-01,14.9,15.0,14.8,15.0,14700,0.602666841680531,0.606711585584427,0.598622097776635,0.606711585584427,363434.628972181,0.0,1.0
2001-11-02,14.75,14.76,14.75,14.76,86300,0.596599725824687,0.597004200215076,0.596599725824687,0.597004200215076,2133633.22995233,0.0,1.0
2001-11-05,14.6,14.75,14.6,14.75,19600,0.590532609968842,0.596599725824687,0.590532609968842,0.596599725824687,484579.505296242,0.0,1.0
2001-11-06,14.65,14.7,14.65,14.7,41100,0.59255498192079,0.594577353872738,0.59255498192079,0.594577353872738,1016133.55447324,0.0,1.0
2001-11-07,14.0,14.55,13.95,14.55,155500,0.566264146545465,0.588510238016894,0.564241774593517,0.588510238016894,3844495.56497784,0.0,1.0
2001-11-08,14.1,14.15,14.0,14.0,46600,0.570308890449361,0.572331262401309,0.566264146545465,0.566264146545465,1152112.49728596,0.0,1.0
2001-11-09,14.1,14.3,14.0,14.1,56500,0.570308890449361,0.578398378257154,0.566264146545465,0.570308890449361,1396874.59434886,0.0,1.0
2001-11-12,14.0,14.1,14.0,14.1,7800,0.566264146545465,0.570308890449361,0.566264146545465,0.570308890449361,192842.864352586,0.0,1.0
2001-11-13,13.75,14.02,13.75,14.0,129700,0.556152286785725,0.567073095326244,0.556152286785725,0.566264146545465,3206630.70596543,0.0,1.0
2001-11-14,13.9,14.01,13.75,13.75,78500,0.562219402641569,0.566668620935855,0.556152286785725,0.556152286785725,1940790.36559974,0.0,1.0
2001-11-15,14.27,14.4,14.0,14.0,290700,0.577184955085985,0.58244312216105,0.566264146545465,0.566264146545465,7187105.21375599,0.0,1.0
2001-11-16,14.25,14.3,14.2,14.2,32200,0.576376006305206,0.578398378257154,0.574353634353257,0.574353634353257,796094.901558111,0.0,1.0
2001-11-19,14.25,14.3,14.24,14.3,41100,0.576376006305206,0.578398378257154,0.575971531914816,0.578398378257154,1016133.55447324,0.0,1.0
2001-11-20,14.25,14.35,14.25,14.3,163600,0.576376006305206,0.580420750209102,0.576376006305206,0.578398378257154,4044755.46257475,0.0,1.0
2001-11-21,14.25,14.39,14.2,14.39,124300,0.576376006305206,0.58203864777066,0.574353634353257,0.58203864777066,3073124.10756749,0.0,1.0
2001-11-23,14.26,14.55,13.93,14.55,96900,0.576780480695595,0.588510238016894,0.563432825812738,0.588510238016894,2395701.73791867,0.0,1.0
2001-11-26,14.55,14.55,14.17,14.2,155000,0.588510238016894,0.588510238016894,0.573140211182089,0.574353634353257,3832133.84290395,0.0,1.0
2001-11-27,14.3,14.5,14.3,14.45,92900,0.578398378257154,0.586487866064946,0.578398378257154,0.584465494112998,2296807.96132759,0.0,1.0
2001-11-28,14.3,14.34,14.2,14.34,70200,0.578398378257154,0.580016275818712,0.574353634353257,0.580016275818712,1735585.77917327,0.0,1.0
2001-11-29,14.3,14.45,14.2,14.2,59400,0.578398378257154,0.584465494112998,0.574353634353257,0.574353634353257,1468572.58237738,0.0,1.0
2001-11-30,14.19,14.3,14.18,14.3,56100,0.573949159962868,0.578398378257154,0.573544685572478,0.578398378257154,1386985.21668975,0.0,1.0
2001-12-03,14.19,14.19,14.19,14.19,0,0.573949159962868,0.573949159962868,0.573949159962868,0.573949159962868,0,0.0,1.0
2001-12-04,14.45,14.6,14.25,14.29,32200,0.584465494112998,0.590532609968842,0.576376006305206,0.577993903866764,796094.901558111,0.0,1.0
2001-12-05,14.61,14.61,14.46,14.46,12600,0.590937084359232,0.590937084359232,0.584869968503388,0.584869968503388,311515.39626187,0.0,1.0
2001-12-06,14.84,14.84,14.7,14.84,22300,0.600239995338193,0.600239995338193,0.594577353872738,0.600239995338193,551332.804495214,0.0,1.0
2001-12-07,14.95,14.99,14.9,14.99,77000,0.604689213632479,0.606307111194037,0.602666841680531,0.606307111194037,1903705.19937809,0.0,1.0
2001-12-10,14.95,15.4,14.9,14.95,73300,0.604689213632479,0.622890561200012,0.602666841680531,0.604689213632479,1812228.45603135,0.0,1.0
2001-12-11,15.0,15.09,14.95,14.95,183000,0.606711585584427,0.610351855097934,0.604689213632479,0.604689213632479,4524390.27904144,0.0,1.0
2001-12-12,15.0,15.25,15.0,15.05,66700,0.606711585584427,0.616823445344167,0.606711585584427,0.608733957536375,1649053.72465609,0.0,1.0
2001-12-13,14.98,15.0,14.98,15.0,26200,0.605902636803648,0.606711585584427,0.605902636803648,0.606711585584427,647754.236671507,0.0,1.0
2001-12-14,15.0,15.0,14.82,15.0,75600,0.606711585584427,0.606711585584427,0.599431046557414,0.606711585584427,1869092.37757122,0.0,1.0
2001-12-17,15.3,15.56,15.0,15.0,24600,0.618845817296116,0.629362151446246,0.606711585584427,0.606711585584427,608196.726035078,0.0,1.0
2001-12-18,15.2,15.3,15.0,15.3,34900,0.614801073392219,0.618845817296116,0.606711585584427,0.618845817296116,862848.200757084,0.0,1.0
2001-12-19,15.2,15.3,15.19,15.2,5600,0.614801073392219,0.618845817296116,0.61439659900183,0.614801073392219,138451.287227498,0.0,1.0
2001-12-20,14.9,15.0,14.9,15.0,25200,0.602666841680531,0.606711585584427,0.602666841680531,0.606711585584427,623030.792523739,0.0,1.0
2001-12-21,14.8,14.9,14.8,14.9,23900,0.598622097776635,0.602666841680531,0.598622097776635,0.602666841680531,590890.315131641,0.0,1.0
2001-12-24,14.4,14.75,14.4,14.75,2800,0.58244312216105,0.596599725824687,0.58244312216105,0.596599725824687,69225.6436137488,0.0,1.0
2001-12-26,14.65,14.65,14.4,14.4,3000,0.59255498192079,0.59255498192079,0.58244312216105,0.58244312216105,74170.3324433023,0.0,1.0
2001-12-27,14.6,14.66,14.6,14.65,23300,0.590532609968842,0.59295945631118,0.590532609968842,0.59255498192079,576056.248642981,0.0,1.0
2001-12-28,14.5,14.5,14.5,14.5,33200,0.586487866064946,0.586487866064946,0.586487866064946,0.586487866064946,820818.345705879,0.0,1.0
2001-12-31,14.55,14.61,14.55,14.61,24100,0.588510238016894,0.590937084359232,0.588510238016894,0.590937084359232,595835.003961195,0.0,1.0
2002-01-02,14.61,14.61,14.4,14.4,10500,0.590937084359232,0.590937084359232,0.58244312216105,0.58244312216105,259596.163551558,0.0,1.0
2002-01-03,14.3,14.59,14.3,14.59,26300,0.578398378257154,0.590128135578453,0.578398378257154,0.590128135578453,650226.581086283,0.0,1.0
2002-01-04,13.9,14.7,13.9,14.7,82500,0.562219402641569,0.594577353872738,0.562219402641569,0.594577353872738,2039684.14219081,0.0,1.0
2002-01-07,13.75,13.8,13.46,13.8,25100,0.556152286785725,0.558174658737673,0.544422529464426,0.558174658737673,620558.448108962,0.0,1.0
2002-01-08,13.75,13.85,13.52,13.85,22300,0.556152286785725,0.560197030689621,0.546849375806764,0.560197030689621,551332.804495213,0.0,1.0
2002-01-09,14.6,14.6,13.85,13.85,78800,0.590532609968842,0.590532609968842,0.560197030689621,0.560197030689621,1948207.39884407,0.0,1.0
2002-01-10,14.56,14.65,14.55,14.65,5200,0.588914712407284,0.59255498192079,0.588510238016894,0.59255498192079,128561.909568391,0.0,1.0
2002-01-11,15.27,15.35,14.5,14.5,83300,0.617632394124947,0.620868189248064,0.586487866064946,0.586487866064946,2059462.89750903,0.0,1.0
2002-01-14,15.2,15.45,15.0,15.25,25500,0.614801073392219,0.62491293315196,0.606711585584427,0.616823445344167,630447.82576807,0.0,1.0
2002-01-15,15.2,15.2,15.2,15.2,2100,0.614801073392219,0.614801073392219,0.614801073392219,0.614801073392219,51919.2327103116,0.0,1.0
2002-01-16,15.1,15.35,15.05,15.1,71900,0.610756329488323,0.620868189248064,0.608733957536375,0.610756329488323,1777615.63422448,0.0,1.0
2002-01-17,15.94,16.05,15.5,15.5,25600,0.644732178281051,0.649181396575337,0.626935305103908,0.626935305103908,632920.170182846,0.0,1.0
2002-01-18,15.5,15.74,15.5,15.74,2200,0.626935305103908,0.636642690473259,0.626935305103908,0.636642690473259,54391.5771250883,0.0,1.0
2002-01-22,15.7,15.7,15.5,15.5,46600,0.6350247929117,0.6350247929117,0.626935305103908,0.626935305103908,1152112.49728596,0.0,1.0
2002-01-23,15.62,15.7,15.6,15.7,14400,0.631788997788583,0.6350247929117,0.630980049007804,0.6350247929117,356017.595727851,0.0,1.0
2002-01-24,15.03,15.5,15.03,15.5,32000,0.607925008755596,0.626935305103908,0.607925008755596,0.626935305103908,791150.212728558,0.0,1.0
2002-01-25,15.05,15.05,15.05,15.05,10000,0.608733957536375,0.608733957536375,0.608733957536375,0.608733957536375,247234.441477674,0.0,1.0
2002-01-28,15.05,15.05,15.05,15.05,5000,0.608733957536375,0.608733957536375,0.608733957536375,0.608733957536375,123617.220738837,0.0,1.0
2002-01-29,15.05,15.05,15.0,15.0,26100,0.608733957536375,0.608733957536375,0.606711585584427,0.606711585584427,645281.89225673,0.0,1.0
2002-01-30,14.96,15.05,14.9,15.0,33900,0.605093688022869,0.608733957536375,0.602666841680531,0.606711585584427,838124.756609315,0.0,1.0
2002-01-31,15.0,15.09,14.95,15.07,204900,0.606711585584427,0.610351855097934,0.604689213632479,0.609542906317154,5065833.70587755,0.0,1.0
2002-02-01,15.1,15.1,15.1,15.1,39300,0.610756329488323,0.610756329488323,0.610756329488323,0.610756329488323,971631.35500726,0.0,1.0
2002-02-04,15.1,15.14,15.04,15.1,28400,0.610756329488323,0.612374227049882,0.608329483145985,0.610756329488323,702145.813796595,0.0,1.0
2002-02-05,15.25,15.25,14.97,15.0,80900,0.616823445344167,0.616823445344167,0.605498162413258,0.606711585584427,2000126.63155439,0.0,1.0
2002-02-06,15.25,15.25,15.17,15.18,76300,0.616823445344167,0.616823445344167,0.61358765022105,0.61399212461144,1886398.78847466,0.0,1.0
2002-02-07,15.0,15.2,15.0,15.2,36500,0.606711585584427,0.614801073392219,0.606711585584427,0.614801073392219,902405.711393511,0.0,1.0
2002-02-08,15.14,15.25,15.03,15.18,138600,0.612374227049882,0.616823445344167,0.607925008755596,0.61399212461144,3426669.35888056,0.0,1.0
2002-02-11,15.19,15.34,15.19,15.34,17000,0.61439659900183,0.620463714857674,0.61439659900183,0.620463714857674,420298.550512046,0.0,1.0
2002-02-12,15.3,15.3,15.1,15.1,33300,0.618845817296116,0.618845817296116,0.610756329488323,0.610756329488323,823290.690120655,0.0,1.0
2002-02-13,15.35,15.35,15.2,15.35,49700,0.620868189248064,0.620868189248064,0.614801073392219,0.620868189248064,1228755.17414404,0.0,1.0
2002-02-14,15.3,15.3,15.2,15.3,48200,0.618845817296116,0.618845817296116,0.614801073392219,0.618845817296116,1191670.00792239,0.0,1.0
2002-02-15,15.5,15.51,15.4,15.51,11800,0.626935305103908,0.627339779494298,0.622890561200012,0.627339779494298,291736.640943656,0.0,1.0
2002-02-19,15.5,15.51,15.4,15.4,38500,0.626935305103908,0.627339779494298,0.622890561200012,0.622890561200012,951852.599689046,0.0,1.0
2002-02-20,16.46,16.68,15.75,16.68,48300,0.665764846581311,0.674663283169883,0.637047164863648,0.674663283169883,1194142.35233717,0.0,1.0
2002-02-21,16.86,16.86,16.15,16.15,83600,0.681943822196896,0.681943822196896,0.653226140479233,0.653226140479233,2066879.93075336,0.0,1.0
2002-02-22,16.99,16.99,16.63,16.98,34200,0.687201989271961,0.687201989271961,0.672640911217935,0.686797514881571,845541.789853646,0.0,1.0
2002-02-25,16.88,16.95,16.6,16.8,16600,0.682752770977675,0.685584091710402,0.671427488046766,0.679516975854558,410409.172852939,0.0,1.0
2002-02-26,16.14,16.35,15.7,16.25,9100,0.652821666088843,0.661315628287026,0.6350247929117,0.657270884383129,224983.341744684,0.0,1.0
2002-02-27,16.79,16.8,16.06,16.25,19200,0.679112501464169,0.679516975854558,0.649585870965726,0.657270884383129,474690.127637134,0.0,1.0
2002-02-28,16.1,16.75,15.9,16.25,49000,0.651203768527285,0.67749460390261,0.643114280719493,0.657270884383129,1211448.7632406,0.0,1.0
2002-03-01,16.0,16.45,15.9,16.3,15800,0.647159024623389,0.665360372190922,0.643114280719493,0.659293256335077,390630.417534725,0.0,1.0
2002-03-04,16.15,16.2,15.9,16.0,12700,0.653226140479233,0.655248512431181,0.643114280719493,0.647159024623389,313987.740676646,0.0,1.0
2002-03-05,15.93,15.96,15.6,15.6,8000,0.644327703890661,0.64554112706183,0.630980049007804,0.630980049007804,197787.55318214,0.0,1.0
2002-03-06,16.25,16.28,16.18,16.18,104500,0.657270884383129,0.658484307554298,0.654439563650402,0.654439563650402,2583599.9134417,0.0,1.0
2002-03-07,16.6,16.65,16.26,16.5,5200,0.671427488046766,0.673449859998714,0.657675358773519,0.66738274414287,128561.909568391,0.0,1.0
2002-03-08,16.5,16.5,16.5,16.5,11900,0.66738274414287,0.66738274414287,0.66738274414287,0.66738274414287,294208.985358432,0.0,1.0
2002-03-11,15.75,16.05,15.75,16.05,52000,0.637047164863648,0.649181396575337,0.637047164863648,0.649181396575337,1285619.09568391,0.0,1.0
2002-03-12,15.8,15.8,15.75,15.8,53400,0.639069536815596,0.639069536815596,0.637047164863648,0.639069536815596,1320231.91749078,0.0,1.0
2002-03-13,15.9,15.9,15.85,15.85,1000,0.643114280719493,0.643114280719493,0.641091908767545,0.641091908767545,24723.4441477674,0.0,1.0
2002-03-14,16.0,16.0,16.0,16.0,6200,0.647159024623389,0.647159024623389,0.647159024623389,0.647159024623389,153285.353716158,0.0,1.0
2002-03-15,15.67,16.0,15.67,16.0,2800,0.633811369740531,0.647159024623389,0.633811369740531,0.647159024623389,69225.6436137488,0.0,1.0
2002-03-18,15.68,15.99,15.55,15.55,19800,0.634215844130921,0.646754550232999,0.628957677055856,0.628957677055856,489524.194125795,0.0,1.0
2002-03-19,15.8,15.8,15.7,15.7,3100,0.639069536815596,0.639069536815596,0.6350247929117,0.6350247929117,76642.6768580791,0.0,1.0
2002-03-20,15.85,15.85,15.85,15.85,400,0.641091908767545,0.641091908767545,0.641091908767545,0.641091908767545,9889.37765910697,0.0,1.0
2002-03-21,15.65,15.75,15.6,15.75,23300,0.633002420959752,0.637047164863648,0.630980049007804,0.637047164863648,576056.248642981,0.0,1.0
2002-03-22,15.74,15.74,15.5,15.5,101900,0.636642690473259,0.636642690473259,0.626935305103908,0.626935305103908,2519318.9586575,0.0,1.0
2002-03-25,15.5,15.7,15.5,15.7,3100,0.626935305103908,0.6350247929117,0.626935305103908,0.6350247929117,76642.676858079,0.0,1.0
2002-03-26,15.35,15.5,15.25,15.5,59000,0.620868189248064,0.626935305103908,0.616823445344167,0.626935305103908,1458683.20471828,0.0,1.0
2002-03-27,15.55,15.55,15.49,15.55,21000,0.628957677055856,0.628957677055856,0.626530830713518,0.628957677055856,519192.327103116,0.0,1.0
2002-03-28,15.35,15.55,15.25,15.5,50400,0.620868189248064,0.628957677055856,0.616823445344167,0.626935305103908,1246061.58504748,0.0,1.0
2002-04-01,15.35,15.36,15.25,15.36,7900,0.620868189248064,0.621272663638453,0.616823445344167,0.621272663638453,195315.208767363,0.0,1.0
2002-04-02,15.32,15.4,15.32,15.35,78400,0.619654766076895,0.622890561200012,0.619654766076895,0.620868189248064,1938318.02118497,0.0,1.0
2002-04-03,15.35,15.52,15.18,15.4,9300,0.620868189248064,0.627744253884687,0.61399212461144,0.622890561200012,229928.030574237,0.0,1.0
2002-04-04,15.3,15.4,15.3,15.4,300,0.618845817296116,0.622890561200012,0.618845817296116,0.622890561200012,7417.03324433022,0.0,1.0
2002-04-05,15.25,15.56,15.2,15.2,15500,0.616823445344167,0.629362151446246,0.614801073392219,0.614801073392219,383213.384290395,0.0,1.0
2002-04-08,15.09,15.1,15.0,15.0,84200,0.610351855097934,0.610756329488323,0.606711585584427,0.606711585584427,2081713.99724202,0.0,1.0
2002-04-09,15.3,15.3,15.0,15.0,43300,0.618845817296116,0.618845817296116,0.606711585584427,0.606711585584427,1070525.13159833,0.0,1.0
2002-04-10,15.4,15.5,15.4,15.4,2300,0.622890561200012,0.626935305103908,0.622890561200012,0.622890561200012,56863.9215398651,0.0,1.0
2002-04-11,15.3,15.4,15.3,15.4,14100,0.618845817296116,0.622890561200012,0.618845817296116,0.622890561200012,348600.562483521,0.0,1.0
2002-04-12,15.3,15.35,15.3,15.35,2100,0.618845817296116,0.620868189248064,0.618845817296116,0.620868189248064,51919.2327103116,0.0,1.0
2002-04-15,14.49,15.4,14.25,15.4,85200,0.586083391674556,0.622890561200012,0.576376006305206,0.622890561200012,2106437.44138979,0.0,1.0
2002-04-16,14.74,14.74,14.59,14.59,60400,0.596195251434297,0.596195251434297,0.590128135578453,0.590128135578453,1493296.02652515,0.0,1.0
2002-04-17,15.15,15.15,14.85,14.9,46200,0.612778701440271,0.612778701440271,0.600644469728583,0.602666841680531,1142223.11962686,0.0,1.0
2002-04-18,15.85,15.9,15.3,15.3,37900,0.641091908767545,0.643114280719493,0.618845817296116,0.618845817296116,937018.533200385,0.0,1.0
2002-04-19,15.29,15.65,15.25,15.65,19400,0.618441342905726,0.633002420959752,0.616823445344167,0.633002420959752,479634.816466688,0.0,1.0
2002-04-22,15.43,15.5,15.32,15.32,48200,0.624103984371181,0.626935305103908,0.619654766076895,0.619654766076895,1191670.00792239,0.0,1.0
2002-04-23,15.47,15.47,15.11,15.45,15600,0.625721881932739,0.625721881932739,0.611160803878713,0.62491293315196,385685.728705172,0.0,1.0
2002-04-24,15.2,15.3,15.02,15.25,53500,0.614801073392219,0.618845817296116,0.607520534365206,0.616823445344167,1322704.26190556,0.0,1.0
2002-04-25,15.06,15.21,15.05,15.2,7000,0.609138431926765,0.615205547782609,0.608733957536375,0.614801073392219,173064.109034372,0.0,1.0
2002-04-26,15.1,15.1,15.1,15.1,1100,0.610756329488323,0.610756329488323,0.610756329488323,0.610756329488323,27195.7885625442,0.0,1.0
2002-04-29,15.19,15.2,15.1,15.1,4100,0.61439659900183,0.614801073392219,0.610756329488323,0.610756329488323,101366.121005846,0.0,1.0
2002-04-30,15.1,15.25,15.06,15.1,42600,0.610756329488323,0.616823445344167,0.609138431926765,0.610756329488323,1053218.72069489,0.0,1.0
2002-05-01,15.0,15.2,15.0,15.0,16200,0.606711585584427,0.614801073392219,0.606711585584427,0.606711585584427,400519.795193832,0.0,1.0
2002-05-02,15.0,15.0,15.0,15.0,200,0.606711585584427,0.606711585584427,0.606711585584427,0.606711585584427,4944.68882955349,0.0,1.0
2002-05-03,15.0,15.0,14.95,14.95,13300,0.606711585584427,0.606711585584427,0.604689213632479,0.604689213632479,328821.807165307,0.0,1.0
2002-05-06,15.02,15.02,15.0,15.0,19100,0.607520534365206,0.607520534365206,0.606711585584427,0.606711585584427,472217.783222358,0.0,1.0
2002-05-07,14.61,14.95,14.6,14.86,50800,0.596471102968543,0.610352018438036,0.596062840748852,0.606677658460818,1244298.3344981,0.13682,1.0
2002-05-08,14.7,14.9,14.6,14.6,4800,0.600145462945762,0.608310707339581,0.596062840748852,0.596062840748852,117571.496173048,0.0,1.0
2002-05-09,14.8,14.8,14.8,14.8,800,0.604228085142672,0.604228085142672,0.604228085142672,0.604228085142672,19595.2493621747,0.0,1.0
2002-05-10,14.75,14.79,14.73,14.75,17200,0.602186774044217,0.603819822922981,0.601370249604835,0.602186774044217,421297.861286757,0.0,1.0
2002-05-13,14.6,14.9,14.6,14.9,14200,0.596062840748852,0.608310707339581,0.596062840748852,0.608310707339581,347815.676178602,0.0,1.0
2002-05-14,14.5,14.5,14.5,14.5,600,0.591980218551942,0.591980218551942,0.591980218551942,0.591980218551942,14696.437021631,0.0,1.0
2002-05-15,14.41,14.88,14.16,14.55,75700,0.588305858574723,0.6074941829002,0.578099303082448,0.594021529650397,1854200.47089578,0.0,1.0
2002-05-16,14.87,14.87,14.3,14.41,15600,0.607085920680508,0.607085920680508,0.583814974158122,0.588305858574723,382107.362562408,0.0,1.0
2002-05-17,15.31,15.32,14.89,14.89,25800,0.625049458346912,0.625457720566603,0.607902445119891,0.607902445119891,631946.791930136,0.0,1.0
2002-05-20,14.99,15.31,14.85,15.31,105700,0.6119850673168,0.625049458346912,0.606269396241127,0.625049458346912,2589022.32197734,0.0,1.0
2002-05-21,14.87,15.1,14.66,15.09,103000,0.607085920680508,0.616475951733401,0.598512414066998,0.61606768951371,2522888.35538,0.0,1.0
2002-05-22,14.6,14.9,14.43,14.9,126400,0.596062840748852,0.608310707339581,0.589122383014105,0.608310707339581,3096049.39922361,0.0,1.0
2002-05-23,14.98,14.98,14.65,14.65,69000,0.611576805097109,0.611576805097109,0.598104151847307,0.598104151847307,1690090.25748757,0.0,1.0
2002-05-24,15.06,15.15,14.9,14.9,109700,0.614842902854637,0.618517262831856,0.608310707339581,0.608310707339581,2686998.56878821,0.0,1.0
2002-05-28,15.14,15.2,14.85,15.09,67000,0.618109000612165,0.620558573930311,0.606269396241127,0.61606768951371,1641102.13408214,0.0,1.0
2002-05-29,15.0,15.05,15.0,15.05,7700,0.612393329536492,0.614434640634946,0.612393329536492,0.614434640634946,188604.275110932,0.0,1.0
2002-05-30,14.85,15.02,14.85,15.02,8800,0.606269396241127,0.613209853975873,0.606269396241127,0.613209853975873,215547.742983922,0.0,1.0
2002-05-31,14.9,14.9,14.9,14.9,2800,0.608310707339581,0.608310707339581,0.608310707339581,0.608310707339581,68583.3727676117,0.0,1.0
2002-06-03,14.76,14.95,14.76,14.92,2200,0.602595036263908,0.610352018438036,0.602595036263908,0.609127231778964,53886.9357459805,0.0,1.0
2002-06-04,14.31,14.6,14.3,14.6,5900,0.584223236377813,0.596062840748852,0.583814974158122,0.596062840748852,144514.964046039,0.0,1.0
2002-06-05,14.69,14.69,14.35,14.35,35200,0.599737200726071,0.599737200726071,0.585856285256577,0.585856285256577,862190.971935688,0.0,1.0
2002-06-06,14.55,14.72,14.54,14.6,11000,0.594021529650397,0.600961987385144,0.593613267430706,0.596062840748852,269434.678729903,0.0,1.0
2002-06-07,14.22,14.22,14.0,14.0,5100,0.580548876400594,0.580548876400594,0.571567107567392,0.571567107567392,124919.714683864,0.0,1.0
2002-06-10,14.68,14.8,14.39,14.39,78400,0.59932893850638,0.604228085142672,0.587489334135341,0.587489334135341,1920334.43749312,0.0,1.0
2002-06-11,14.7,14.7,14.7,14.7,100,0.600145462945762,0.600145462945762,0.600145462945762,0.600145462945762,2449.40617027184,0.0,1.0
2002-06-12,14.95,14.95,14.8,14.8,6300,0.610352018438036,0.610352018438036,0.604228085142672,0.604228085142672,154312.588727126,0.0,1.0
2002-06-13,15.0,15.0,14.93,14.95,29200,0.612393329536492,0.612393329536492,0.609535493998654,0.610352018438036,715226.601719377,0.0,1.0
2002-06-14,15.0,15.0,14.85,14.9,68100,0.612393329536492,0.612393329536492,0.606269396241127,0.608310707339581,1668045.60195512,0.0,1.0
2002-06-17,15.0,15.0,14.94,15.0,30600,0.612393329536492,0.612393329536492,0.609943756218346,0.612393329536492,749518.288103183,0.0,1.0
2002-06-18,15.0,15.0,14.9,15.0,4700,0.612393329536492,0.612393329536492,0.608310707339581,0.612393329536492,115122.090002777,0.0,1.0
2002-06-19,15.0,15.0,15.0,15.0,0,0.612393329536492,0.612393329536492,0.612393329536492,0.612393329536492,0,0.0,1.0
2002-06-20,15.0,15.0,14.89,14.89,300,0.612393329536492,0.612393329536492,0.607902445119891,0.607902445119891,7348.21851081552,0.0,1.0
2002-06-21,13.89,14.99,13.75,14.99,105200,0.567076223150791,0.6119850673168,0.561360552075117,0.6119850673168,2576775.29112598,0.0,1.0
2002-06-24,14.4,14.75,14.0,14.0,36000,0.587897596355032,0.602186774044217,0.571567107567392,0.571567107567392,881786.221297863,0.0,1.0
2002-06-25,14.5,14.5,14.41,14.41,200,0.591980218551942,0.591980218551942,0.588305858574723,0.588305858574723,4898.81234054368,0.0,1.0
2002-06-26,14.25,14.49,14.0,14.49,37900,0.581773663059667,0.591571956332251,0.571567107567392,0.591571956332251,928324.938533028,0.0,1.0
2002-06-27,13.89,14.32,13.75,14.27,16500,0.567076223150791,0.584631498597504,0.561360552075117,0.582590187499049,404152.018094854,0.0,1.0
2002-06-28,12.9,13.98,12.7,13.9,91500,0.526658263401383,0.57075058312801,0.518493019007563,0.567484485370482,2241206.64579873,0.0,1.0
2002-07-01,13.38,13.54,13.01,13.01,28900,0.54625484994655,0.552787045461606,0.531149147817984,0.531149147817984,707878.383208563,0.0,1.0
2002-07-02,12.9,13.39,12.71,13.38,184800,0.526658263401383,0.546663112166241,0.518901281227254,0.54625484994655,4526502.60266236,0.0,1.0
2002-07-03,13.29,13.33,13.0,13.0,231200,0.542580489969331,0.544213538848095,0.530740885598293,0.530740885598293,5663027.0656685,0.0,1.0
2002-07-05,13.28,13.39,13.1,13.39,18100,0.54217222774964,0.546663112166241,0.534823507795202,0.546663112166241,443342.516819204,0.0,1.0
2002-07-08,13.27,13.32,13.27,13.28,30900,0.541763965529949,0.543805276628404,0.541763965529949,0.54217222774964,756866.506614,0.0,1.0
2002-07-09,13.2,13.35,13.2,13.35,13200,0.538906129992112,0.545030063287477,0.538906129992112,0.545030063287477,323321.614475883,0.0,1.0
2002-07-10,13.05,13.2,13.03,13.2,12100,0.532782196696748,0.538906129992112,0.531965672257366,0.538906129992112,296378.146602893,0.0,1.0
2002-07-11,13.12,13.12,13.0,13.0,3600,0.535640032234584,0.535640032234584,0.530740885598293,0.530740885598293,88178.6221297864,0.0,1.0
2002-07-12,13.17,13.19,13.13,13.19,5400,0.53768134333304,0.538497867772421,0.536048294454276,0.538497867772421,132267.933194679,0.0,1.0
2002-07-15,13.2,13.2,13.2,13.2,43000,0.538906129992112,0.538906129992112,0.538906129992112,0.538906129992112,1053244.65321689,0.0,1.0
2002-07-16,13.14,13.16,13.13,13.13,12400,0.536456556673967,0.537273081113348,0.536048294454276,0.536048294454276,303726.365113708,0.0,1.0
2002-07-17,13.12,13.25,13.12,13.24,7100,0.535640032234584,0.540947441090567,0.535640032234584,0.540539178870876,173907.838089301,0.0,1.0
2002-07-18,12.85,13.35,12.85,13.13,49100,0.524616952302928,0.545030063287477,0.524616952302928,0.536048294454276,1202658.42960347,0.0,1.0
2002-07-19,13.18,13.2,12.85,12.85,38600,0.53808960555273,0.538906129992112,0.524616952302928,0.524616952302928,945470.781724932,0.0,1.0
2002-07-22,13.23,13.23,13.09,13.1,41500,0.540130916651186,0.540130916651186,0.534415245575512,0.534823507795202,1016503.56066281,0.0,1.0
2002-07-23,13.26,13.29,13.19,13.24,57200,0.541355703310258,0.542580489969331,0.538497867772421,0.540539178870876,1401060.3293955,0.0,1.0
2002-07-24,13.05,13.07,13.0,13.0,22200,0.532782196696748,0.53359872113613,0.530740885598293,0.530740885598293,543768.169800349,0.0,1.0
2002-07-25,13.05,13.05,12.9,12.9,75600,0.532782196696748,0.532782196696748,0.526658263401383,0.526658263401383,1851751.06472551,0.0,1.0
2002-07-26,13.85,13.85,13.1,13.1,156200,0.565443174272027,0.565443174272027,0.534823507795202,0.534823507795202,3825972.43796462,0.0,1.0
2002-07-29,13.88,13.88,13.75,13.76,44200,0.5666679609311,0.5666679609311,0.561360552075117,0.561768814294808,1082637.52726015,0.0,1.0
2002-07-30,14.0,14.1,13.8,13.85,60500,0.571567107567392,0.575649729764302,0.563401863173572,0.565443174272027,1481890.73301446,0.0,1.0
2002-07-31,13.97,14.05,13.8,14.05,13300,0.570342320908319,0.573608418665847,0.563401863173572,0.573608418665847,325771.020646155,0.0,1.0
2002-08-01,13.9,14.0,13.9,14.0,7100,0.567484485370482,0.571567107567392,0.567484485370482,0.571567107567392,173907.838089301,0.0,1.0
2002-08-02,14.08,14.1,14.05,14.1,9400,0.57483320532492,0.575649729764302,0.573608418665847,0.575649729764302,230244.180005553,0.0,1.0
2002-08-05,13.75,14.0,13.75,14.0,2000,0.561360552075117,0.571567107567392,0.561360552075117,0.571567107567392,48988.1234054369,0.0,1.0
2002-08-06,13.75,13.75,13.68,13.75,45900,0.561360552075117,0.561360552075117,0.55850271653728,0.561360552075117,1124277.43215478,0.0,1.0
2002-08-07,13.77,13.77,13.75,13.75,33800,0.562177076514499,0.562177076514499,0.561360552075117,0.561360552075117,827899.285551883,0.0,1.0
2002-08-08,14.0,14.0,13.85,13.85,54000,0.571567107567392,0.571567107567392,0.565443174272027,0.565443174272027,1322679.3319468,0.0,1.0
2002-08-09,14.19,14.2,14.05,14.05,2300,0.579324089741521,0.579732351961212,0.573608418665847,0.573608418665847,56336.3419162524,0.0,1.0
2002-08-12,14.22,14.3,14.21,14.22,5100,0.580548876400594,0.583814974158122,0.580140614180903,0.580548876400594,124919.714683864,0.0,1.0
2002-08-13,14.22,14.22,14.22,14.22,0,0.580548876400594,0.580548876400594,0.580548876400594,0.580548876400594,0,0.0,1.0
2002-08-14,14.25,14.25,14.25,14.25,1400,0.581773663059667,0.581773663059667,0.581773663059667,0.581773663059667,34291.6863838058,0.0,1.0
2002-08-15,14.06,14.12,14.0,14.12,5200,0.574016680885538,0.576466254203684,0.571567107567392,0.576466254203684,127369.120854136,0.0,1.0
2002-08-16,14.05,14.1,14.05,14.1,15800,0.573608418665847,0.575649729764302,0.573608418665847,0.575649729764302,387006.174902951,0.0,1.0
2002-08-19,13.81,14.1,13.6,14.1,43900,0.563810125393263,0.575649729764302,0.555236618779752,0.575649729764302,1075289.30874934,0.0,1.0
2002-08-20,14.0,14.0,13.8,13.8,6000,0.571567107567392,0.571567107567392,0.563401863173572,0.563401863173572,146964.370216311,0.0,1.0
2002-08-21,14.05,14.05,13.95,13.95,102400,0.573608418665847,0.573608418665847,0.569525796468937,0.569525796468937,2508191.91835837,0.0,1.0
2002-08-22,14.22,14.22,14.02,14.05,36400,0.580548876400594,0.580548876400594,0.572383632006774,0.573608418665847,891583.845978951,0.0,1.0
2002-08-23,14.21,14.21,14.2,14.2,1500,0.580140614180903,0.580140614180903,0.579732351961212,0.579732351961212,36741.0925540776,0.0,1.0
2002-08-26,14.14,14.17,14.14,14.14,20200,0.577282778643066,0.578507565302139,0.577282778643066,0.577282778643066,494780.046394912,0.0,1.0
2002-08-27,14.2,14.26,14.2,14.2,6400,0.579732351961212,0.582181925279358,0.579732351961212,0.579732351961212,156761.994897398,0.0,1.0
2002-08-28,14.24,14.25,14.24,14.25,500,0.581365400839976,0.581773663059667,0.581365400839976,0.581773663059667,12247.0308513592,0.0,1.0
2002-08-29,14.52,14.52,14.34,14.34,16800,0.592796742991324,0.592796742991324,0.585448023036886,0.585448023036886,411500.236605669,0.0,1.0
2002-08-30,14.49,14.51,14.48,14.5,48100,0.591571956332251,0.592388480771633,0.59116369411256,0.591980218551942,1178164.36790076,0.0,1.0
2002-09-03,14.5,14.5,14.5,14.5,100,0.591980218551942,0.591980218551942,0.591980218551942,0.591980218551942,2449.40617027184,0.0,1.0
2002-09-04,14.48,14.5,14.48,14.5,21100,0.59116369411256,0.591980218551942,0.59116369411256,0.591980218551942,516824.701927359,0.0,1.0
2002-09-05,14.76,14.77,14.49,14.49,15800,0.602595036263908,0.603003298483599,0.591571956332251,0.591571956332251,387006.174902951,0.0,1.0
2002-09-06,14.74,14.74,14.74,14.74,500,0.601778511824526,0.601778511824526,0.601778511824526,0.601778511824526,12247.0308513592,0.0,1.0
2002-09-09,15.2,15.2,14.7,14.7,47900,0.620558573930311,0.620558573930311,0.600145462945762,0.600145462945762,1173265.55556021,0.0,1.0
2002-09-10,14.94,15.2,14.81,15.2,79900,0.609943756218346,0.620558573930311,0.604636347362363,0.620558573930311,1957075.5300472,0.0,1.0
2002-09-11,15.0,15.2,14.84,14.94,64600,0.612393329536492,0.620558573930311,0.605861134021435,0.609943756218346,1582316.38599561,0.0,1.0
2002-09-12,14.8,15.0,14.8,15.0,7000,0.604228085142672,0.612393329536492,0.604228085142672,0.612393329536492,171458.431919029,0.0,1.0
2002-09-13,14.63,14.65,14.6,14.6,22100,0.597287627407925,0.598104151847307,0.596062840748852,0.596062840748852,541318.763630077,0.0,1.0
2002-09-16,14.63,14.69,14.59,14.69,6100,0.597287627407925,0.599737200726071,0.595654578529161,0.599737200726071,149413.776386582,0.0,1.0
2002-09-17,14.93,15.08,14.92,15.0,13900,0.609535493998654,0.615659427294019,0.609127231778964,0.612393329536492,340467.457667786,0.0,1.0
2002-09-18,14.82,15.0,14.82,15.0,9800,0.605044609582054,0.612393329536492,0.605044609582054,0.612393329536492,240041.80468664,0.0,1.0
2002-09-19,14.75,14.9,14.75,14.83,20100,0.602186774044217,0.608310707339581,0.602186774044217,0.605452871801745,492330.64022464,0.0,1.0
2002-09-20,14.98,14.98,14.68,14.75,20200,0.611576805097109,0.611576805097109,0.59932893850638,0.602186774044217,494780.046394913,0.0,1.0
2002-09-23,14.8,14.8,14.79,14.79,1000,0.604228085142672,0.604228085142672,0.603819822922981,0.603819822922981,24494.0617027184,0.0,1.0
2002-09-24,14.57,14.65,14.25,14.25,33400,0.594838054089779,0.598104151847307,0.581773663059667,0.581773663059667,818101.660870795,0.0,1.0
2002-09-25,14.4,14.5,14.4,14.5,600,0.587897596355032,0.591980218551942,0.587897596355032,0.591980218551942,14696.437021631,0.0,1.0
2002-09-26,14.2,14.5,14.2,14.5,494900,0.579732351961212,0.591980218551942,0.579732351961212,0.591980218551942,12122111.1366753,0.0,1.0
2002-09-27,14.2,14.2,14.2,14.2,5900,0.579732351961212,0.579732351961212,0.579732351961212,0.579732351961212,144514.964046039,0.0,1.0
2002-09-30,14.19,14.2,14.19,14.19,105500,0.579324089741521,0.579732351961212,0.579324089741521,0.579324089741521,2584123.50963679,0.0,1.0
2002-10-01,14.06,14.11,14.0,14.11,7500,0.574016680885538,0.576057991983993,0.571567107567392,0.576057991983993,183705.462770388,0.0,1.0
2002-10-02,14.16,14.16,14.07,14.09,7700,0.578099303082448,0.578099303082448,0.574424943105229,0.575241467544611,188604.275110932,0.0,1.0
2002-10-03,14.16,14.16,14.16,14.16,0,0.578099303082448,0.578099303082448,0.578099303082448,0.578099303082448,0,0.0,1.0
2002-10-04,13.82,14.16,13.75,14.16,55600,0.564218387612954,0.578099303082448,0.561360552075117,0.578099303082448,1361869.83067114,0.0,1.0
2002-10-07,13.82,13.82,13.82,13.82,0,0.564218387612954,0.564218387612954,0.564218387612954,0.564218387612954,0,0.0,1.0
2002-10-08,14.0,14.0,14.0,14.0,200,0.571567107567392,0.571567107567392,0.571567107567392,0.571567107567392,4898.81234054369,0.0,1.0
2002-10-09,14.16,14.17,14.05,14.1,40800,0.578099303082448,0.578507565302139,0.573608418665847,0.575649729764302,999357.717470912,0.0,1.0
2002-10-10,14.13,14.16,13.75,14.16,129600,0.576874516423375,0.578099303082448,0.561360552075117,0.578099303082448,3174430.39667231,0.0,1.0
2002-10-11,14.13,14.23,14.13,14.13,7400,0.576874516423375,0.580957138620285,0.576874516423375,0.576874516423375,181256.056600116,0.0,1.0
2002-10-14,14.2,14.25,14.1,14.1,7700,0.579732351961212,0.581773663059667,0.575649729764302,0.575649729764302,188604.275110932,0.0,1.0
2002-10-15,14.13,14.2,14.1,14.2,21600,0.576874516423375,0.579732351961212,0.575649729764302,0.579732351961212,529071.732778718,0.0,1.0
2002-10-16,13.95,14.01,13.95,14.01,900,0.569525796468937,0.571975369787083,0.569525796468937,0.571975369787083,22044.6555324466,0.0,1.0
2002-10-17,13.75,13.95,13.75,13.95,16100,0.561360552075117,0.569525796468937,0.561360552075117,0.569525796468937,394354.393413767,0.0,1.0
2002-10-18,13.32,13.8,13.32,13.8,142100,0.543805276628404,0.563401863173572,0.543805276628404,0.563401863173572,3480606.16795629,0.0,1.0
2002-10-21,13.32,13.32,13.32,13.32,0,0.543805276628404,0.543805276628404,0.543805276628404,0.543805276628404,0,0.0,1.0
2002-10-22,12.71,13.35,12.7,13.35,38500,0.518901281227254,0.545030063287477,0.518493019007563,0.545030063287477,943021.375554659,0.0,1.0
2002-10-23,12.99,13.05,12.8,12.82,5300,0.530332623378602,0.532782196696748,0.522575641204473,0.523392165643855,129818.527024408,0.0,1.0
2002-10-24,13.07,13.07,13.07,13.07,2000,0.53359872113613,0.53359872113613,0.53359872113613,0.53359872113613,48988.1234054368,0.0,1.0
2002-10-25,13.32,13.5,13.06,13.1,29400,0.543805276628404,0.551153996582842,0.533190458916439,0.534823507795202,720125.414059922,0.0,1.0
2002-10-28,13.29,13.38,13.28,13.38,6300,0.542580489969331,0.54625484994655,0.54217222774964,0.54625484994655,154312.588727126,0.0,1.0
2002-10-29,13.29,13.29,13.29,13.29,0,0.542580489969331,0.542580489969331,0.542580489969331,0.542580489969331,0,0.0,1.0
2002-10-30,13.34,13.4,13.29,13.29,38600,0.544621801067786,0.547071374385932,0.542580489969331,0.542580489969331,945470.781724932,0.0,1.0
2002-10-31,13.25,13.3,13.21,13.3,64000,0.540947441090567,0.542988752189022,0.539314392211804,0.542988752189022,1567619.94897398,0.0,1.0
2002-11-01,13.35,13.35,13.18,13.26,19200,0.545030063287477,0.545030063287477,0.53808960555273,0.541355703310258,470285.984692194,0.0,1.0
2002-11-04,13.5,13.51,13.39,13.39,78200,0.551153996582842,0.551562258802533,0.546663112166241,0.546663112166241,1915435.62515258,0.0,1.0
2002-11-05,13.4,13.5,13.3,13.5,127600,0.547071374385932,0.551153996582842,0.542988752189022,0.551153996582842,3125442.27326687,0.0,1.0
2002-11-06,13.5,13.5,13.41,13.41,7900,0.551153996582842,0.551153996582842,0.547479636605623,0.547479636605623,193503.087451476,0.0,1.0
2002-11-07,13.44,13.5,13.29,13.5,35000,0.548704423264696,0.551153996582842,0.542580489969331,0.551153996582842,857292.159595145,0.0,1.0
2002-11-08,13.33,13.4,13.33,13.4,900,0.544213538848095,0.547071374385932,0.544213538848095,0.547071374385932,22044.6555324466,0.0,1.0
2002-11-11,13.2,13.33,13.2,13.33,5700,0.538906129992112,0.544213538848095,0.538906129992112,0.544213538848095,139616.151705495,0.0,1.0
2002-11-12,12.8,13.29,12.7,13.0,75700,0.522575641204473,0.542580489969331,0.518493019007563,0.530740885598293,1854200.47089578,0.0,1.0
2002-11-13,12.92,12.97,12.74,12.74,62300,0.527474787840765,0.52951609893922,0.520126067886327,0.520126067886327,1525980.04407936,0.0,1.0
2002-11-14,12.82,12.86,12.82,12.86,3100,0.523392165643855,0.525025214522619,0.523392165643855,0.525025214522619,75931.5912784271,0.0,1.0
2002-11-15,12.64,12.8,12.62,12.8,110200,0.516043445689417,0.522575641204473,0.515226921250035,0.522575641204473,2699245.59963957,0.0,1.0
2002-11-18,12.51,12.81,12.51,12.74,39000,0.510736036833434,0.522983903424164,0.510736036833434,0.520126067886327,955268.406406018,0.0,1.0
2002-11-19,12.57,12.66,12.55,12.61,29600,0.51318561015158,0.516859970128799,0.512369085712198,0.514818659030344,725024.226400465,0.0,1.0
2002-11-20,12.25,12.67,12.25,12.67,114700,0.500121219121468,0.51726823234849,0.500121219121468,0.51726823234849,2809468.8773018,0.0,1.0
2002-11-21,12.31,12.55,12.16,12.25,56500,0.502570792439614,0.512369085712198,0.496446859144249,0.500121219121468,1383914.48620359,0.0,1.0
2002-11-22,12.21,12.49,12.19,12.35,33500,0.498488170242704,0.509919512394052,0.497671645803322,0.504203841318378,820551.067041067,0.0,1.0
2002-11-25,12.3,12.61,12.25,12.31,67300,0.502162530219923,0.514818659030344,0.500121219121468,0.502570792439614,1648450.35259295,0.0,1.0
2002-11-26,12.55,12.83,12.3,12.4,129300,0.512369085712198,0.523800427863546,0.502162530219923,0.506245152416833,3167082.17816149,0.0,1.0
2002-11-27,12.4,12.55,12.31,12.45,41200,0.506245152416833,0.512369085712198,0.502570792439614,0.508286463515288,1009155.342152,0.0,1.0
2002-11-29,12.25,12.5,12.25,12.41,47000,0.500121219121468,0.510327774613743,0.500121219121468,0.506653414636524,1151220.90002777,0.0,1.0
2002-12-02,12.29,12.45,12.25,12.34,95200,0.501754268000232,0.508286463515288,0.500121219121468,0.503795579098687,2331834.67409879,0.0,1.0
2002-12-03,12.41,12.72,12.35,12.35,55500,0.506653414636524,0.519309543446945,0.504203841318378,0.504203841318378,1359420.42450087,0.0,1.0
2002-12-04,12.44,12.54,12.44,12.53,34800,0.507878201295597,0.511960823492507,0.507878201295597,0.511552561272816,852393.347254601,0.0,1.0
2002-12-05,12.37,12.56,12.37,12.54,65000,0.50502036575776,0.512777347931889,0.50502036575776,0.511960823492507,1592114.0106767,0.0,1.0
2002-12-06,12.67,12.85,12.47,12.47,18000,0.51726823234849,0.524616952302928,0.50910298795467,0.50910298795467,440893.110648932,0.0,1.0
2002-12-09,12.54,12.65,12.51,12.6,21400,0.511960823492507,0.516451707909108,0.510736036833434,0.514410396810653,524172.920438174,0.0,1.0
2002-12-10,12.49,12.53,12.4,12.5,23100,0.509919512394052,0.511552561272816,0.506245152416833,0.510327774613743,565812.825332796,0.0,1.0
2002-12-11,12.12,12.62,11.85,12.55,53300,0.494813810265485,0.515226921250035,0.483790730333828,0.512369085712198,1305533.48875489,0.0,1.0
2002-12-12,12.4,12.75,12.22,12.22,69500,0.506245152416833,0.520534330106018,0.498896432462395,0.498896432462395,1702337.28833893,0.0,1.0
2002-12-13,12.7,12.89,12.5,12.5,40200,0.518493019007563,0.526250001181692,0.510327774613743,0.510327774613743,984661.28044928,0.0,1.0
2002-12-16,13.03,13.13,12.7,12.71,97900,0.531965672257366,0.536048294454276,0.518493019007563,0.518901281227254,2397968.64069613,0.0,1.0
2002-12-17,13.02,13.1,12.86,13.1,73500,0.531557410037675,0.534823507795202,0.525025214522619,0.534823507795202,1800313.5351498,0.0,1.0
2002-12-18,13.3,13.4,13.12,13.12,158600,0.542988752189022,0.547071374385932,0.535640032234584,0.535640032234584,3884758.18605115,0.0,1.0
2002-12-19,13.55,13.75,13.38,13.38,16200,0.553195307681297,0.561360552075117,0.54625484994655,0.54625484994655,396803.799584039,0.0,1.0
2002-12-20,13.75,13.77,13.6,13.6,1900,0.561360552075117,0.562177076514499,0.555236618779752,0.555236618779752,46538.717235165,0.0,1.0
2002-12-23,13.9,13.95,13.8,13.8,17200,0.567484485370482,0.569525796468937,0.563401863173572,0.563401863173572,421297.861286757,0.0,1.0
2002-12-24,13.74,13.98,13.73,13.8,4700,0.560952289855426,0.57075058312801,0.560544027635735,0.563401863173572,115122.090002777,0.0,1.0
2002-12-26,13.65,13.65,13.34,13.61,6800,0.557277929878207,0.557277929878207,0.544621801067786,0.555644880999443,166559.619578485,0.0,1.0
2002-12-27,13.4,13.66,13.36,13.66,5200,0.547071374385932,0.557686192097898,0.545438325507168,0.557686192097898,127369.120854136,0.0,1.0
2002-12-30,13.2,13.31,13.1,13.3,65100,0.538906129992112,0.543397014408713,0.534823507795202,0.542988752189022,1594563.41684697,0.0,1.0
2002-12-31,13.46,13.46,13.3,13.3,14600,0.549520947704078,0.549520947704078,0.542988752189022,0.542988752189022,357613.300859689,0.0,1.0
2003-01-02,13.59,13.59,13.46,13.46,4700,0.554828356560061,0.554828356560061,0.549520947704078,0.549520947704078,115122.090002777,0.0,1.0
2003-01-03,13.59,13.59,13.59,13.59,0,0.554828356560061,0.554828356560061,0.554828356560061,0.554828356560061,0,0.0,1.0
2003-01-06,13.8,13.8,13.67,13.69,3600,0.563401863173572,0.563401863173572,0.558094454317589,0.558910978756971,88178.6221297864,0.0,1.0
2003-01-07,13.68,13.8,13.68,13.8,42300,0.55850271653728,0.563401863173572,0.55850271653728,0.563401863173572,1036098.81002499,0.0,1.0
2003-01-08,13.5,13.6,13.49,13.6,2100,0.551153996582842,0.555236618779752,0.550745734363151,0.555236618779752,51437.5295757087,0.0,1.0
2003-01-09,13.55,13.55,13.55,13.55,100,0.553195307681297,0.553195307681297,0.553195307681297,0.553195307681297,2449.40617027184,0.0,1.0
2003-01-10,13.86,13.86,13.53,13.6,10300,0.565851436491718,0.565851436491718,0.552378783241915,0.555236618779752,252288.835538,0.0,1.0
2003-01-13,13.71,13.8,13.7,13.8,2400,0.559727503196353,0.563401863173572,0.559319240976662,0.563401863173572,58785.7480865242,0.0,1.0
2003-01-14,13.45,13.8,13.31,13.71,34200,0.549112685484387,0.563401863173572,0.543397014408713,0.559727503196353,837696.910232971,0.0,1.0
2003-01-15,13.51,13.52,13.26,13.5,37500,0.551562258802533,0.551970521022224,0.541355703310258,0.551153996582842,918527.313851941,0.0,1.0
2003-01-16,14.35,14.4,13.61,13.61,216400,0.585856285256577,0.587897596355032,0.555644880999443,0.555644880999443,5300514.95246827,0.0,1.0
2003-01-17,13.91,14.35,13.9,14.35,63700,0.567892747590173,0.585856285256577,0.567484485370482,0.585856285256577,1560271.73046316,0.0,1.0
2003-01-21,14.15,14.16,13.95,14.01,114800,0.577691040862757,0.578099303082448,0.569525796468937,0.571975369787083,2811918.28347208,0.0,1.0
2003-01-22,14.95,15.2,14.8,14.85,87300,0.610352018438036,0.620558573930311,0.604228085142672,0.606269396241127,2138331.58664732,0.0,1.0
2003-01-23,15.0,15.2,14.94,14.94,49000,0.612393329536492,0.620558573930311,0.609943756218346,0.609943756218346,1200209.0234332,0.0,1.0
2003-01-24,15.2,15.24,14.9,15.0,25000,0.620558573930311,0.622191622809075,0.608310707339581,0.612393329536492,612351.542567961,0.0,1.0
2003-01-27,15.2,15.2,15.0,15.09,5400,0.620558573930311,0.620558573930311,0.612393329536492,0.61606768951371,132267.93319468,0.0,1.0
2003-01-28,14.63,14.99,14.51,14.99,83600,0.597287627407925,0.6119850673168,0.592388480771633,0.6119850673168,2047703.55834726,0.0,1.0
2003-01-29,14.63,14.99,14.51,14.99,100,0.597287627407925,0.6119850673168,0.592388480771633,0.6119850673168,2449.40617027184,0.0,1.0
2003-01-30,14.7,14.7,14.7,14.7,0,0.600145462945762,0.600145462945762,0.600145462945762,0.600145462945762,0,0.0,1.0
2003-01-31,14.95,15.17,14.95,15.0,3200,0.610352018438036,0.619333787271238,0.610352018438036,0.612393329536492,78380.997448699,0.0,1.0
2003-02-03,15.63,15.69,15.22,15.22,68700,0.638113849377024,0.64056342269517,0.621375098369693,0.621375098369693,1682742.03897676,0.0,1.0
2003-02-04,15.62,15.65,15.48,15.55,28600,0.637705587157333,0.638930373816406,0.631989916081659,0.634847751619496,700530.164697747,0.0,1.0
2003-02-05,15.27,15.62,15.27,15.62,10700,0.623416409468148,0.637705587157333,0.623416409468148,0.637705587157333,262086.460219087,0.0,1.0
2003-02-06,15.26,15.26,15.26,15.26,200,0.623008147248457,0.623008147248457,0.623008147248457,0.623008147248457,4898.81234054369,0.0,1.0
2003-02-07,15.34,15.55,15.34,15.51,2000,0.626274245005985,0.634847751619496,0.626274245005985,0.633214702740732,48988.1234054369,0.0,1.0
2003-02-10,15.4,15.41,15.35,15.38,18200,0.628723818324131,0.629132080543822,0.626682507225676,0.627907293884749,445791.922989475,0.0,1.0
2003-02-11,15.45,15.5,15.4,15.4,218100,0.630765129422586,0.632806440521041,0.628723818324131,0.628723818324131,5342154.85736289,0.0,1.0
2003-02-12,15.61,15.61,15.55,15.55,41000,0.637297324937642,0.637297324937642,0.634847751619496,0.634847751619496,1004256.52981146,0.0,1.0
2003-02-13,15.5,15.61,15.5,15.61,39200,0.632806440521041,0.637297324937642,0.632806440521041,0.637297324937642,960167.218746563,0.0,1.0
2003-02-14,15.33,15.45,15.3,15.3,90000,0.625865982786294,0.630765129422586,0.624641196127221,0.624641196127221,2204465.55324466,0.0,1.0
2003-02-18,16.0,16.15,15.7,15.7,99700,0.653219551505591,0.659343484800956,0.640971684914861,0.640971684914861,2442057.95176103,0.0,1.0
2003-02-19,16.09,16.1,16.0,16.1,61400,0.65689391148281,0.657302173702501,0.653219551505591,0.657302173702501,1503935.38854691,0.0,1.0
2003-02-20,16.0,16.1,16.0,16.1,73000,0.653219551505591,0.657302173702501,0.653219551505591,0.657302173702501,1788066.50429844,0.0,1.0
2003-02-21,16.09,16.09,16.0,16.09,136500,0.65689391148281,0.65689391148281,0.653219551505591,0.65689391148281,3343439.42242106,0.0,1.0
2003-02-24,16.21,16.25,16.03,16.09,19800,0.661793058119102,0.663426106997866,0.654444338164664,0.65689391148281,484982.421713825,0.0,1.0
2003-02-25,15.96,16.0,15.6,16.0,17700,0.651586502626827,0.653219551505591,0.636889062717951,0.653219551505591,433544.892138116,0.0,1.0
2003-02-26,15.97,15.99,15.85,15.96,144600,0.651994764846518,0.6528112892859,0.647095618210226,0.651586502626827,3541841.32221308,0.0,1.0
2003-02-27,15.35,15.92,15.35,15.87,537900,0.626682507225676,0.649953453748063,0.626682507225676,0.647912142649608,13175355.7898922,0.0,1.0
2003-02-28,15.7,15.7,15.36,15.45,49300,0.640971684914861,0.640971684914861,0.627090769445367,0.630765129422586,1207557.24194402,0.0,1.0
2003-03-03,15.65,15.8,15.6,15.6,9000,0.638930373816406,0.645054307111771,0.636889062717951,0.636889062717951,220446.555324466,0.0,1.0
2003-03-04,15.53,15.6,15.52,15.6,1300,0.634031227180114,0.636889062717951,0.633622964960423,0.636889062717951,31842.280213534,0.0,1.0
2003-03-05,15.35,15.57,15.35,15.57,14400,0.626682507225676,0.635664276058878,0.626682507225676,0.635664276058878,352714.488519145,0.0,1.0
2003-03-06,15.34,15.34,15.26,15.32,4200,0.626274245005985,0.626274245005985,0.623008147248457,0.625457720566603,102875.059151417,0.0,1.0
2003-03-07,15.21,15.44,15.2,15.44,25800,0.620966836150002,0.630356867202895,0.620558573930311,0.630356867202895,631946.791930136,0.0,1.0
2003-03-10,15.12,15.26,15.12,15.26,42800,0.617292476172783,0.623008147248457,0.617292476172783,0.623008147248457,1048345.84087635,0.0,1.0
2003-03-11,15.2,15.2,15.19,15.2,4200,0.620558573930311,0.620558573930311,0.62015031171062,0.620558573930311,102875.059151417,0.0,1.0
2003-03-12,15.17,15.25,15.17,15.25,1700,0.619333787271238,0.622599885028766,0.619333787271238,0.622599885028766,41639.9048946214,0.0,1.0
2003-03-13,15.15,15.2,15.15,15.2,20800,0.618517262831856,0.620558573930311,0.618517262831856,0.620558573930311,509476.483416544,0.0,1.0
2003-03-14,15.65,15.87,15.19,15.2,130600,0.638930373816406,0.647912142649608,0.62015031171062,0.620558573930311,3198924.45837503,0.0,1.0
2003-03-17,15.2,15.73,15.2,15.73,60900,0.620558573930311,0.642196471573934,0.620558573930311,0.642196471573934,1491688.35769555,0.0,1.0
2003-03-18,14.92,15.65,14.86,15.25,88200,0.609127231778964,0.638930373816406,0.606677658460818,0.622599885028766,2160376.24217976,0.0,1.0
2003-03-19,15.1,15.18,15.03,15.03,131400,0.616475951733401,0.619742049490929,0.613618116195564,0.613618116195564,3218519.7077372,0.0,1.0
2003-03-20,15.37,15.4,15.22,15.25,73700,0.627499031665058,0.628723818324131,0.621375098369693,0.622599885028766,1805212.34749035,0.0,1.0
2003-03-21,15.74,15.74,15.25,15.25,42000,0.642604733793625,0.642604733793625,0.622599885028766,0.622599885028766,1028750.59151417,0.0,1.0
2003-03-24,15.54,15.74,15.5,15.74,34600,0.634439489399805,0.642604733793625,0.632806440521041,0.642604733793625,847494.534914058,0.0,1.0
2003-03-25,15.67,15.67,15.54,15.54,27600,0.639746898255788,0.639746898255788,0.634439489399805,0.634439489399805,676036.102995029,0.0,1.0
2003-03-26,15.65,15.77,15.6,15.75,114100,0.638930373816406,0.643829520452698,0.636889062717951,0.643012996013316,2794772.44028017,0.0,1.0
2003-03-27,15.67,15.67,15.63,15.67,71400,0.639746898255788,0.639746898255788,0.638113849377024,0.639746898255788,1748876.0055741,0.0,1.0
2003-03-28,15.75,15.75,15.65,15.7,141400,0.643012996013316,0.643012996013316,0.638930373816406,0.640971684914861,3463460.32476439,0.0,1.0
2003-03-31,15.47,15.75,15.35,15.65,7100,0.631581653861968,0.643012996013316,0.626682507225676,0.638930373816406,173907.838089301,0.0,1.0
2003-04-01,15.68,15.69,15.43,15.43,21200,0.640155160475479,0.64056342269517,0.629948604983204,0.629948604983204,519274.108097631,0.0,1.0
2003-04-02,15.8,15.9,15.72,15.72,9400,0.645054307111771,0.649136929308681,0.641788209354243,0.641788209354243,230244.180005553,0.0,1.0
2003-04-03,15.8,16.0,15.68,15.7,151900,0.645054307111771,0.653219551505591,0.640155160475479,0.640971684914861,3720647.97264293,0.0,1.0
2003-04-04,16.85,16.85,16.15,16.25,107100,0.687921840179325,0.687921840179325,0.659343484800956,0.663426106997866,2623314.00836115,0.0,1.0
2003-04-07,17.29,17.5,16.9,16.9,114500,0.705885377845729,0.71445888445924,0.68996315127778,0.68996315127778,2804570.06496126,0.0,1.0
2003-04-08,16.52,17.29,16.51,17.29,52300,0.674449186929523,0.705885377845729,0.674040924709832,0.705885377845729,1281039.42705217,0.0,1.0
2003-04-09,15.87,16.52,15.81,16.52,83600,0.647912142649608,0.674449186929523,0.645462569331462,0.674449186929523,2047703.55834726,0.0,1.0
2003-04-10,15.6,15.86,15.55,15.8,24600,0.636889062717951,0.647503880429917,0.634847751619496,0.645054307111771,602553.917886873,0.0,1.0
2003-04-11,15.85,16.0,15.62,15.63,70400,0.647095618210226,0.653219551505591,0.637705587157333,0.638113849377024,1724381.94387138,0.0,1.0
2003-04-14,15.85,15.97,15.76,15.85,7700,0.647095618210226,0.651994764846518,0.643421258233007,0.647095618210226,188604.275110932,0.0,1.0
2003-04-15,15.91,15.95,15.76,15.81,24800,0.649545191528372,0.651178240407136,0.643421258233007,0.645462569331462,607452.730227417,0.0,1.0
2003-04-16,15.92,16.15,15.91,16.01,10800,0.649953453748063,0.659343484800956,0.649545191528372,0.653627813725282,264535.866389359,0.0,1.0
2003-04-17,16.03,16.18,15.91,15.98,15200,0.654444338164664,0.660568271460029,0.649545191528372,0.652403027066209,372309.73788132,0.0,1.0
2003-04-21,16.06,16.12,16.0,16.0,2400,0.655669124823737,0.658118698141883,0.653219551505591,0.653219551505591,58785.7480865242,0.0,1.0
2003-04-22,16.16,16.16,16.07,16.14,3000,0.659751747020647,0.659751747020647,0.656077387043428,0.658935222581265,73482.1851081553,0.0,1.0
2003-04-23,16.41,16.5,16.05,16.2,46600,0.669958302512922,0.673632662490141,0.655260862604046,0.661384795899411,1141423.27534668,0.0,1.0
2003-04-24,16.6,16.6,16.38,16.38,27200,0.677715284687051,0.677715284687051,0.668733515853849,0.668733515853849,666238.478313941,0.0,1.0
2003-04-25,16.5,16.6,16.4,16.5,41300,0.673632662490141,0.677715284687051,0.669550040293231,0.673632662490141,1011604.74832227,0.0,1.0
2003-04-28,16.5,16.5,16.4,16.45,35700,0.673632662490141,0.673632662490141,0.669550040293231,0.671591351391686,874438.002787047,0.0,1.0
2003-04-29,16.53,16.59,16.45,16.46,16800,0.682694858980622,0.685172880247339,0.679390830624999,0.679803834169452,406776.169978281,0.19197,1.0
2003-04-30,16.38,16.51,16.38,16.5,41200,0.676499805813828,0.681868851891716,0.676499805813828,0.681455848347263,997570.131137214,0.0,1.0
2003-05-01,16.25,16.4,16.2,16.4,62900,0.671130759735941,0.677325812902734,0.669065742013676,0.677325812902734,1522989.35069249,0.0,1.0
2003-05-02,16.45,16.48,16.23,16.23,15700,0.679390830624999,0.680629841258357,0.670304752647035,0.670304752647035,380142.015991608,0.0,1.0
2003-05-05,16.72,16.72,16.3,16.48,180200,0.690541926325226,0.690541926325226,0.673195777458205,0.680629841258357,4363158.68036228,0.0,1.0
2003-05-06,16.55,16.73,16.54,16.71,18800,0.683520866069528,0.690954929869679,0.683107862525075,0.690128922780774,455201.904499505,0.0,1.0
2003-05-07,16.55,16.55,16.5,16.5,114600,0.683520866069528,0.683520866069528,0.681455848347263,0.681455848347263,2774794.58806613,0.0,1.0
2003-05-08,16.2,16.5,16.01,16.5,17400,0.669065742013676,0.681455848347263,0.661218674669072,0.681455848347263,421303.890334649,0.0,1.0
2003-05-09,16.25,16.27,16.06,16.1,57000,0.671130759735941,0.671956766824847,0.663283692391336,0.664935706569148,1380133.43385488,0.0,1.0
2003-05-12,16.8,16.9,16.27,16.3,22800,0.69384595468085,0.697975990125378,0.671956766824847,0.673195777458205,552053.373541953,0.0,1.0
2003-05-13,16.56,16.71,16.56,16.7,37600,0.68393386961398,0.690128922780774,0.68393386961398,0.689715919236321,910403.808999011,0.0,1.0
2003-05-14,16.34,16.46,16.3,16.46,47300,0.674847791636017,0.679803834169452,0.673195777458205,0.679803834169452,1145268.62142695,0.0,1.0
2003-05-15,16.39,16.39,16.35,16.35,1100,0.676912809358281,0.676912809358281,0.67526079518047,0.67526079518047,26634.1539866732,0.0,1.0
2003-05-16,16.59,16.62,16.4,16.4,16300,0.685172880247339,0.686411890880698,0.677325812902734,0.677325812902734,394669.736347975,0.0,1.0
2003-05-19,16.4,16.64,16.26,16.57,46300,0.677325812902734,0.687237897969603,0.671543763280394,0.684346873158433,1121055.75416633,0.0,1.0
2003-05-20,16.25,16.4,16.25,16.4,63900,0.671130759735941,0.677325812902734,0.671130759735941,0.677325812902734,1547202.2179531,0.0,1.0
2003-05-21,16.6,16.6,16.4,16.4,22600,0.685585883791792,0.685585883791792,0.677325812902734,0.677325812902734,547210.800089831,0.0,1.0
2003-05-22,16.85,16.85,16.6,16.6,25600,0.695910972403114,0.695910972403114,0.685585883791792,0.685585883791792,619849.401871667,0.0,1.0
2003-05-23,17.07,17.12,16.9,16.9,39100,0.704997050381078,0.707062068103342,0.697975990125378,0.697975990125378,946723.109889927,0.0,1.0
2003-05-27,16.95,17.17,16.95,17.17,30700,0.700041007847643,0.709127085825607,0.700041007847643,0.709127085825607,743335.024900787,0.0,1.0
2003-05-28,16.95,17.05,16.94,17.05,6600,0.700041007847643,0.704171043292172,0.69962800430319,0.704171043292172,159804.923920039,0.0,1.0
2003-05-29,16.89,16.89,16.88,16.88,500,0.697562986580926,0.697562986580926,0.697149983036473,0.697149983036473,12106.433630306,0.0,1.0
2003-05-30,17.0,17.0,16.75,16.8,99700,0.702106025569907,0.702106025569907,0.691780936958585,0.69384595468085,2414022.86588301,0.0,1.0
2003-06-02,17.01,17.02,16.98,17.0,4600,0.70251902911436,0.702932032658813,0.701280018481002,0.702106025569907,111379.189398815,0.0,1.0
2003-06-03,17.67,17.68,17.05,17.05,101500,0.729777263048251,0.730190266592704,0.704171043292172,0.704171043292172,2457606.02695211,0.0,1.0
2003-06-04,18.2,18.2,17.72,17.72,63700,0.751666450904254,0.751666450904254,0.731842280770515,0.731842280770515,1542359.64450098,0.0,1.0
2003-06-05,18.43,18.44,18.01,18.3,57000,0.76116553242667,0.761578535971123,0.743819383559649,0.755796486348783,1380133.43385488,0.0,1.0
2003-06-06,18.36,18.48,18.26,18.48,14500,0.7582745076155,0.763230550148935,0.754144472170971,0.763230550148935,351086.575278874,0.0,1.0
2003-06-09,18.19,18.5,18.15,18.5,10900,0.751253447359801,0.76405655723784,0.749601433181989,0.76405655723784,263920.25314067,0.0,1.0
2003-06-10,18.19,18.19,18.05,18.15,22600,0.751253447359801,0.751253447359801,0.745471397737461,0.749601433181989,547210.80008983,0.0,1.0
2003-06-11,18.21,18.32,18.17,18.32,12800,0.752079454448707,0.756622493437688,0.750427440270895,0.756622493437688,309924.700935833,0.0,1.0
2003-06-12,18.19,18.19,18.04,18.16,15400,0.751253447359801,0.751253447359801,0.745058394193008,0.750014436726442,372878.155813424,0.0,1.0
2003-06-13,18.6,18.6,18.2,18.25,19400,0.768186592682369,0.768186592682369,0.751666450904254,0.753731468626518,469729.624855872,0.0,1.0
2003-06-16,18.79,18.9,18.69,18.76,36200,0.776033660026974,0.780576699015956,0.771903624582445,0.774794649393616,876505.794834153,0.0,1.0
2003-06-17,18.82,19.08,18.65,18.85,53300,0.777272670660333,0.788010762816108,0.770251610404634,0.778511681293692,1290545.82499062,0.0,1.0
2003-06-18,19.11,19.2,18.95,18.95,83100,0.789249773449466,0.792966805349542,0.78264171673822,0.78264171673822,2012089.26935686,0.0,1.0
2003-06-19,19.11,19.25,19.08,19.21,15600,0.789249773449466,0.795031823071807,0.788010762816108,0.793379808893995,377720.729265547,0.0,1.0
2003-06-20,19.0,19.17,19.0,19.17,9200,0.784706734460485,0.791727794716184,0.784706734460485,0.791727794716184,222758.37879763,0.0,1.0
2003-06-23,18.7,19.03,18.69,19.03,28800,0.772316628126898,0.785945745093843,0.771903624582445,0.785945745093843,697330.577105625,0.0,1.0
2003-06-24,18.27,18.65,18.27,18.65,20600,0.754557475715424,0.770251610404634,0.754557475715424,0.770251610404634,498785.065568607,0.0,1.0
2003-06-25,18.26,18.42,18.26,18.26,14400,0.754144472170971,0.760752528882217,0.754144472170971,0.754144472170971,348665.288552812,0.0,1.0
2003-06-26,18.1,18.25,18.05,18.23,188400,0.747536415459725,0.753731468626518,0.745471397737461,0.752905461537613,4561704.19189929,0.0,1.0
2003-06-27,18.37,18.37,18.06,18.06,12000,0.758687511159953,0.758687511159953,0.745884401281913,0.745884401281913,290554.407127344,0.0,1.0
2003-06-30,18.75,18.75,18.6,18.62,28400,0.774381645849163,0.774381645849163,0.768186592682369,0.769012599771275,687645.430201379,0.0,1.0
2003-07-01,19.7,19.7,18.75,18.75,76500,0.813616982572187,0.813616982572187,0.774381645849163,0.774381645849163,1852284.34543681,0.0,1.0
2003-07-02,21.2,21.61,19.72,19.85,211000,0.87556751424012,0.892500659562688,0.814442989661093,0.81981203573898,5108914.99198912,0.0,1.0
2003-07-03,20.46,21.25,20.38,21.25,96400,0.845005251950606,0.877632531962384,0.841701223594983,0.877632531962384,2334120.40392299,0.0,1.0
2003-07-07,22.7,22.75,20.81,21.0,139200,0.937518045908053,0.939583063630317,0.859460376006457,0.867307443351062,3370431.12267719,0.0,1.0
2003-07-08,22.5,23.15,22.3,22.3,145300,0.929257975018995,0.956103205408433,0.920997904129937,0.920997904129937,3518129.61296692,0.0,1.0
2003-07-09,22.0,22.45,21.57,22.35,68800,0.908607797796351,0.927192957296731,0.890848645384877,0.923062921852202,1665845.2675301,0.0,1.0
2003-07-10,22.0,22.1,21.91,21.99,247000,0.908607797796351,0.91273783324088,0.904890765896275,0.908194794251898,5980578.21337115,0.0,1.0
2003-07-11,22.37,22.45,21.88,21.9,15600,0.923888928941108,0.927192957296731,0.903651755262916,0.904477762351822,377720.729265547,0.0,1.0
2003-07-14,23.09,23.4,22.5,22.5,15900,0.953625184141715,0.966428294019755,0.929257975018995,0.929257975018995,384984.58944373,0.0,1.0
2003-07-15,22.5,23.13,22.4,23.13,23500,0.929257975018995,0.955277198319527,0.925127939574466,0.955277198319527,569002.380624381,0.0,1.0
2003-07-16,22.02,22.6,22.0,22.6,23800,0.909433804885256,0.933388010463524,0.908607797796351,0.933388010463524,576266.240802565,0.0,1.0
2003-07-17,21.18,22.0,21.1,22.0,24500,0.874741507151214,0.908607797796351,0.871437478795591,0.908607797796351,593215.247884993,0.0,1.0
2003-07-18,21.04,21.11,20.78,21.11,26800,0.868959457528874,0.871850482340044,0.858221365373099,0.871850482340044,648904.8425844,0.0,1.0
2003-07-21,21.5,21.85,21.29,21.29,47400,0.887957620573706,0.902412744629557,0.879284546140196,0.879284546140196,1147689.90815301,0.0,1.0
2003-07-22,20.95,21.5,20.78,21.5,164900,0.865242425628798,0.887957620573706,0.858221365373099,0.887957620573706,3992701.81127491,0.0,1.0
2003-07-23,20.9,21.2,20.8,21.2,85300,0.863177407906533,0.87556751424012,0.859047372462004,0.87556751424012,2065357.5773302,0.0,1.0
2003-07-24,21.22,21.5,20.6,20.61,45100,0.876393521329025,0.887957620573706,0.850787301572947,0.851200305117399,1092000.3134536,0.0,1.0
2003-07-25,21.81,22.08,21.22,21.22,60000,0.900760730451746,0.911911826151974,0.876393521329025,0.876393521329025,1452772.03563672,0.0,1.0
2003-07-28,22.35,22.41,21.81,21.81,22300,0.923062921852202,0.925540943118919,0.900760730451746,0.900760730451746,539946.939911647,0.0,1.0
2003-07-29,22.11,22.45,22.05,22.35,37900,0.913150836785332,0.927192957296731,0.910672815518615,0.923062921852202,917667.669177194,0.0,1.0
2003-07-30,22.2,22.53,22.03,22.05,139500,0.916867868685408,0.930496985652354,0.909846808429709,0.910672815518615,3377694.98285537,0.0,1.0
2003-07-31,22.22,22.75,22.1,22.35,174200,0.917693875774314,0.939583063630317,0.91273783324088,0.923062921852202,4217881.47679861,0.0,1.0
2003-08-01,22.09,22.4,22.01,22.2,66700,0.912324829696427,0.925127939574466,0.909020801340804,0.916867868685408,1614998.24628282,0.0,1.0
2003-08-04,22.24,22.3,22.02,22.02,15300,0.91851988286322,0.920997904129937,0.909433804885256,0.909433804885256,370456.869087363,0.0,1.0
2003-08-05,23.06,23.32,22.25,22.35,92900,0.952386173508357,0.963124265664132,0.918932886407673,0.923062921852202,2249375.36851085,0.0,1.0
2003-08-06,22.37,23.23,22.12,23.23,184900,0.923888928941108,0.959407233764056,0.913563840329785,0.959407233764056,4476959.15648715,0.0,1.0
2003-08-07,22.45,22.7,22.28,22.28,66400,0.927192957296731,0.937518045908053,0.920171897041032,0.920171897041032,1607734.38610463,0.0,1.0
2003-08-08,22.73,23.18,22.59,22.59,31400,0.938757056541412,0.957342216041791,0.932975006919071,0.932975006919071,760284.031983215,0.0,1.0
2003-08-11,22.9,22.9,22.72,22.73,9800,0.94577811679711,0.94577811679711,0.938344052996959,0.938757056541412,237286.099153997,0.0,1.0
2003-08-12,22.8,22.8,22.65,22.67,25300,0.941648081352582,0.941648081352582,0.935453028185788,0.936279035274694,612585.541693483,0.0,1.0
2003-08-13,22.74,23.0,22.74,22.75,43700,0.939170060085864,0.949908152241639,0.939170060085864,0.939583063630317,1058102.29928874,0.0,1.0
2003-08-14,22.79,23.0,22.1,22.74,19900,0.941235077808129,0.949908152241639,0.91273783324088,0.939170060085864,481836.058486178,0.0,1.0
2003-08-15,22.77,22.77,22.76,22.76,200,0.940409070719223,0.940409070719223,0.93999606717477,0.93999606717477,4842.57345212239,0.0,1.0
2003-08-18,23.09,23.09,22.76,22.76,16700,0.953625184141715,0.953625184141715,0.93999606717477,0.93999606717477,404354.88325222,0.0,1.0
2003-08-19,22.99,23.1,22.82,23.01,51500,0.949495148697186,0.954038187686168,0.942474088441487,0.950321155786092,1246962.66392152,0.0,1.0
2003-08-20,23.0,23.7,22.91,22.95,23400,0.949908152241639,0.978818400353341,0.946191120341563,0.947843134519375,566581.09389832,0.0,1.0
2003-08-21,23.7,23.84,23.25,23.25,77300,0.978818400353341,0.984600449975682,0.960233240852962,0.960233240852962,1871654.63924531,0.0,1.0
2003-08-22,22.62,23.0,22.1,22.45,82600,0.93421401755243,0.949908152241639,0.91273783324088,0.927192957296731,1999982.83572655,0.0,1.0
2003-08-25,22.18,22.3,21.45,21.75,57400,0.916041861596503,0.920997904129937,0.885892602851442,0.898282709185029,1389818.58075913,0.0,1.0
2003-08-26,21.98,22.22,21.73,22.17,32900,0.907781790707445,0.917693875774314,0.897456702096123,0.91562885805205,796603.332874134,0.0,1.0
2003-08-27,21.99,21.99,21.64,21.8,14900,0.908194794251898,0.908194794251898,0.893739670196047,0.900347726907293,360771.722183118,0.0,1.0
2003-08-28,21.99,21.99,21.9,21.99,6000,0.908194794251898,0.908194794251898,0.904477762351822,0.908194794251898,145277.203563672,0.0,1.0
2003-08-29,21.98,21.99,21.91,21.92,8900,0.907781790707445,0.908194794251898,0.904890765896275,0.905303769440728,215494.518619447,0.0,1.0
2003-09-02,22.25,22.29,21.92,21.96,26800,0.918932886407673,0.920584900585484,0.905303769440728,0.906955783618539,648904.842584401,0.0,1.0
2003-09-03,22.19,22.25,22.05,22.25,57000,0.916454865140956,0.918932886407673,0.910672815518615,0.918932886407673,1380133.43385488,0.0,1.0
2003-09-04,22.24,22.3,22.18,22.19,47100,0.91851988286322,0.920997904129937,0.916041861596503,0.916454865140956,1140426.04797482,0.0,1.0
2003-09-05,21.99,22.1,21.05,22.01,57000,0.908194794251898,0.91273783324088,0.869372461073327,0.909020801340804,1380133.43385488,0.0,1.0
2003-09-08,21.76,22.2,21.75,22.2,21600,0.898695712729481,0.916867868685408,0.898282709185029,0.916867868685408,522997.932829219,0.0,1.0
2003-09-09,22.0,22.5,21.9,21.98,139200,0.908607797796351,0.929257975018995,0.904477762351822,0.907781790707445,3370431.12267719,0.0,1.0
2003-09-10,21.85,22.0,21.5,22.0,51200,0.902412744629557,0.908607797796351,0.887957620573706,0.908607797796351,1239698.80374333,0.0,1.0
2003-09-11,22.0,22.0,21.8,21.8,98600,0.908607797796351,0.908607797796351,0.900347726907293,0.900347726907293,2387388.71189634,0.0,1.0
2003-09-12,21.48,21.8,21.32,21.8,55400,0.887131613484801,0.900347726907293,0.880523556773554,0.900347726907293,1341392.8462379,0.0,1.0
2003-09-15,21.06,21.35,20.55,21.35,41600,0.869785464617779,0.881762567406913,0.848722283850682,0.881762567406913,1007255.27804146,0.0,1.0
2003-09-16,20.9,21.19,20.86,21.1,40200,0.863177407906533,0.875154510695667,0.861525393728722,0.871437478795591,973357.263876601,0.0,1.0
2003-09-17,20.77,20.96,20.63,20.9,52600,0.857808361828646,0.865655429173251,0.852026312206305,0.863177407906533,1273596.81790819,0.0,1.0
2003-09-18,20.99,21.06,20.52,20.52,33600,0.866894439806609,0.869785464617779,0.847483273217324,0.847483273217324,813552.339956562,0.0,1.0
2003-09-19,20.99,21.04,20.7,21.0,50200,0.866894439806609,0.868959457528874,0.854917337017475,0.867307443351062,1215485.93648272,0.0,1.0
2003-09-22,20.32,20.65,20.3,20.4,28400,0.839223202328266,0.852852319295211,0.83839719523936,0.842527230683889,687645.43020138,0.0,1.0
2003-09-23,20.6,20.84,20.25,20.41,69300,0.850787301572947,0.860699386639816,0.836332177517096,0.842940234228342,1677951.70116041,0.0,1.0
2003-09-24,20.86,20.94,20.7,20.7,90100,0.861525393728722,0.864829422084345,0.854917337017475,0.854917337017475,2181579.34018114,0.0,1.0
2003-09-25,20.95,21.05,20.8,20.8,75300,0.865242425628798,0.869372461073327,0.859047372462004,0.859047372462004,1823228.90472408,0.0,1.0
2003-09-26,21.16,21.35,20.92,20.95,57600,0.873915500062308,0.881762567406913,0.864003414995439,0.865242425628798,1394661.15421125,0.0,1.0
2003-09-29,20.99,21.25,20.75,21.25,38100,0.866894439806609,0.877632531962384,0.85698235473974,0.877632531962384,922510.242629316,0.0,1.0
2003-09-30,21.5,21.8,20.96,21.05,118100,0.887957620573706,0.900347726907293,0.865655429173251,0.869372461073327,2859539.62347827,0.0,1.0
2003-10-01,22.26,22.5,21.85,22.4,47500,0.919345889952126,0.929257975018995,0.902412744629557,0.925127939574466,1150111.19487907,0.0,1.0
2003-10-02,23.37,23.51,22.29,22.51,83200,0.965189283386396,0.970971333008737,0.920584900585484,0.929670978563448,2014510.55608292,0.0,1.0
2003-10-03,22.88,23.5,22.88,23.21,56100,0.944952109708205,0.970558329464284,0.944952109708205,0.95858122667515,1358341.85332033,0.0,1.0
2003-10-06,24.4,24.8,23.25,23.25,74200,1.00772864846504,1.02424879024316,0.960233240852962,0.960233240852962,1796594.75073741,0.0,1.0
2003-10-07,24.02,24.15,23.8,24.15,37700,0.992034513775834,0.997403559853721,0.98294843579787,0.997403559853721,912825.095725071,0.0,1.0
2003-10-08,24.29,24.3,23.95,23.95,20900,1.00318560947606,1.00359861302051,0.989143488964664,0.989143488964664,506048.925746791,0.0,1.0
2003-10-09,23.96,24.32,23.88,24.2,34200,0.989556492509117,1.00442462010942,0.986252464153493,0.999468577575986,828080.060312929,0.0,1.0
2003-10-10,24.0,24.49,24.0,24.1,68700,0.991208506686928,1.01144568036512,0.991208506686928,0.995338542131457,1663423.98080404,0.0,1.0
2003-10-13,25.58,25.58,24.1,24.1,64800,1.05646306671048,1.05646306671048,0.995338542131457,0.995338542131457,1568993.79848766,0.0,1.0
2003-10-14,25.02,25.58,24.8,25.58,57200,1.03333486822112,1.05646306671048,1.02424879024316,1.05646306671048,1384976.00730701,0.0,1.0
2003-10-15,25.2,25.75,25.0,25.08,31800,1.04076893202127,1.06348412696618,1.03250886113222,1.03581288948784,769969.178887464,0.0,1.0
2003-10-16,25.65,25.86,25.32,25.32,18000,1.05935409152165,1.06802716595517,1.04572497455471,1.04572497455471,435831.610691017,0.0,1.0
2003-10-17,25.87,25.95,25.62,25.95,163100,1.06844016949962,1.07174419785524,1.0581150808883,1.07174419785524,3949118.6502058,0.0,1.0
2003-10-20,25.05,26.03,25.0,26.0,110400,1.03457387885448,1.07504822621086,1.03250886113222,1.07380921557751,2673100.54557156,0.0,1.0
2003-10-21,25.05,25.3,25.05,25.2,37100,1.03457387885448,1.0448989674658,1.03457387885448,1.04076893202127,898297.375368705,0.0,1.0
2003-10-22,24.46,25.18,24.46,24.99,89100,1.01020666973176,1.03994292493237,1.01020666973176,1.03209585758776,2157366.47292053,0.0,1.0
2003-10-23,23.76,24.3,23.75,23.82,189900,0.981296421620059,1.00359861302051,0.980883418075606,0.983774442886776,4598023.49279021,0.0,1.0
2003-10-24,23.81,24.34,23.65,23.81,51000,0.983361439342323,1.00525062719833,0.976753382631077,0.983361439342323,1234856.23029121,0.0,1.0
2003-10-27,24.2,24.42,23.85,24.0,34500,0.999468577575986,1.00855465555395,0.985013453520135,0.991208506686928,835343.920491113,0.0,1.0
2003-10-28,24.52,25.85,24.23,24.3,49000,1.01268469099848,1.06761416241071,1.00070758820934,1.00359861302051,1186430.49576998,0.0,1.0
2003-10-29,24.0,24.51,24.0,24.45,34300,0.991208506686928,1.01227168745403,0.991208506686928,1.00979366618731,830501.347038991,0.0,1.0
2003-10-30,24.94,25.45,24.0,24.0,57200,1.0300308398655,1.0510940206326,0.991208506686928,0.991208506686928,1384976.007307,0.0,1.0
2003-10-31,25.89,25.98,25.0,25.0,35600,1.06926617658852,1.0729832084886,1.03250886113222,1.03250886113222,861978.074477789,0.0,1.0
2003-11-03,26.22,26.38,25.63,26.14,69500,1.08289529355547,1.08950335026672,1.05852808443275,1.07959126519985,1682794.27461253,0.0,1.0
2003-11-04,25.34,26.17,25.02,25.97,40300,1.04655098164361,1.0808302758332,1.03333486822112,1.07257020494415,975778.550602667,0.0,1.0
2003-11-05,23.9,25.68,23.9,25.47,106000,0.987078471242399,1.06059310215501,0.987078471242399,1.0519200277215,2566563.92962487,0.0,1.0
2003-11-06,23.0,24.1,22.5,24.01,206800,0.949908152241639,0.995338542131457,0.929257975018995,0.991621510231381,5007220.94949456,0.0,1.0
2003-11-07,23.34,23.4,23.0,23.35,156200,0.963950272753038,0.966428294019755,0.949908152241639,0.964363276297491,3782049.86610759,0.0,1.0
2003-11-10,23.28,23.5,23.25,23.34,111600,0.96147225148632,0.970558329464284,0.960233240852962,0.963950272753038,2702155.9862843,0.0,1.0
2003-11-11,23.11,23.32,23.07,23.28,148900,0.954451191230621,0.963124265664132,0.95279917705281,0.96147225148632,3605295.93510512,0.0,1.0
2003-11-12,23.29,23.29,22.78,23.2,163500,0.961885255030773,0.961885255030773,0.940822074263676,0.958168223130697,3958803.79711006,0.0,1.0
2003-11-13,24.05,24.1,23.25,23.7,262200,0.993273524409192,0.995338542131457,0.960233240852962,0.978818400353341,6348613.79573246,0.0,1.0
2003-11-14,24.27,24.38,23.9,24.01,84100,1.00235960238716,1.00690264137614,0.987078471242399,0.991621510231381,2036302.13661746,0.0,1.0
2003-11-17,24.35,24.35,24.0,24.0,79300,1.00566363074278,1.00566363074278,0.991208506686928,0.991208506686928,1920080.37376653,0.0,1.0
2003-11-18,24.26,24.52,24.16,24.25,30500,1.0019465988427,1.01268469099848,0.997816563398174,1.00153359529825,738492.451448667,0.0,1.0
2003-11-19,24.08,24.28,24.03,24.12,13900,0.994512535042551,1.00277260593161,0.992447517320287,0.996164549220363,336558.854922506,0.0,1.0
2003-11-20,24.05,24.4,24.02,24.08,95100,0.993273524409192,1.00772864846504,0.992034513775834,0.994512535042551,2302643.6764842,0.0,1.0
2003-11-21,24.54,24.59,24.3,24.3,61100,1.01351069808738,1.01557571580965,1.00359861302051,1.00359861302051,1479406.1896234,0.0,1.0
2003-11-24,24.9,24.9,24.41,24.43,79600,1.02837882568769,1.02837882568769,1.0081416520095,1.0089676590984,1927344.23394471,0.0,1.0
2003-11-25,25.29,25.38,24.9,24.9,102100,1.04448596392135,1.04820299582143,1.02837882568769,1.02837882568769,2472133.74730848,0.0,1.0
2003-11-26,25.87,26.25,25.56,25.62,72600,1.06844016949962,1.08413430418883,1.05563705962158,1.0581150808883,1757854.16312043,0.0,1.0
2003-11-28,26.15,26.3,26.0,26.0,39600,1.0800042687443,1.08619932191109,1.07380921557751,1.07380921557751,958829.543520233,0.0,1.0
2003-12-01,26.54,27.02,26.16,26.16,81800,1.09611140697796,1.1159355771117,1.08041727228875,1.08041727228875,1980612.54191806,0.0,1.0
2003-12-02,26.6,27.1,26.4,26.55,98500,1.09858942824468,1.11923960546732,1.09032935735562,1.09652441052241,2384967.42517028,0.0,1.0
2003-12-03,27.35,27.99,27.02,27.1,143900,1.12956469407865,1.15599692092363,1.1159355771117,1.11923960546732,3484231.59880205,0.0,1.0
2003-12-04,27.28,27.5,27.16,27.5,96400,1.12667366926748,1.13575974724544,1.12171762673404,1.13575974724544,2334120.40392298,0.0,1.0
2003-12-05,26.35,26.94,26.2,26.6,69400,1.08826433963336,1.11263154875608,1.08206928646656,1.09858942824468,1680372.98788647,0.0,1.0
2003-12-08,27.95,27.95,26.4,26.4,48100,1.15434490674582,1.15434490674582,1.09032935735562,1.09032935735562,1164638.91523543,0.0,1.0
2003-12-09,27.02,28.25,27.01,28.0,43300,1.1159355771117,1.1667350130794,1.11552257356725,1.15640992446808,1048417.1523845,0.0,1.0
2003-12-10,26.96,27.25,26.81,27.05,13400,1.11345755584498,1.12543465863412,1.10726250267819,1.11717458774506,324452.421292201,0.0,1.0
2003-12-11,27.81,27.95,27.11,27.11,45600,1.14856285712348,1.15434490674582,1.11965260901178,1.11965260901178,1104106.7470839,0.0,1.0
2003-12-12,29.5,30.19,29.37,29.55,98200,1.21836045613602,1.24685770070327,1.21299141005813,1.22042547385828,2377703.56499209,0.0,1.0
2003-12-15,29.88,30.35,29.6,30.15,134800,1.23405459082523,1.25346575741451,1.22249049158054,1.24520568652545,3263894.50673048,0.0,1.0
2003-12-16,28.02,28.9,27.5,28.8,69400,1.15723593155699,1.19358024346884,1.13575974724544,1.18945020802431,1680372.98788647,0.0,1.0
2003-12-17,28.99,29.45,28.13,28.13,99000,1.19729727536892,1.21629543841375,1.16177897054597,1.16177897054597,2397073.85880058,0.0,1.0
2003-12-18,28.89,29.46,28.84,29.05,135800,1.19316723992439,1.2167084419582,1.19110222220213,1.19977529663564,3288107.3739911,0.0,1.0
2003-12-19,29.25,29.52,29.05,29.5,48100,1.20803536752469,1.21918646322492,1.19977529663564,1.21836045613602,1164638.91523544,0.0,1.0
2003-12-22,29.27,30.22,29.27,29.8,37100,1.2088613746136,1.24809671133662,1.2088613746136,1.2307505624696,898297.375368704,0.0,1.0
2003-12-23,29.4,29.72,29.25,29.52,58700,1.21423042069149,1.22744653411398,1.20803536752469,1.21918646322492,1421295.30819792,0.0,1.0
2003-12-24,30.3,30.3,29.82,30.0,20400,1.25140073969225,1.25140073969225,1.23157656955851,1.23901063335866,493942.492116483,0.0,1.0
2003-12-26,33.1,34.15,30.3,30.3,104100,1.36704173213906,1.41040710430661,1.25140073969225,1.25140073969225,2520559.4818297,0.0,1.0
2003-12-29,32.57,34.43,32.5,34.0,165000,1.34515254428305,1.42197120355129,1.34226151947188,1.40421205113981,3995123.09800098,0.0,1.0
2003-12-30,32.25,32.9,32.0,32.9,54000,1.33193643086056,1.35878166125,1.32161134224924,1.35878166125,1307494.83207305,0.0,1.0
2003-12-31,30.54,32.7,30.54,32.5,58500,1.26131282475912,1.35052159036094,1.26131282475912,1.34226151947188,1416452.7347458,0.0,1.0
2004-01-02,31.8,31.95,30.6,30.79,99700,1.31335127136018,1.31954632452697,1.26379084602583,1.27163791337044,2414022.86588301,0.0,1.0
2004-01-05,33.5,33.79,32.38,32.4,187200,1.38356187391717,1.3955389767063,1.33730547693845,1.33813148402735,4532648.75118656,0.0,1.0
2004-01-06,33.63,33.75,33.0,33.5,52500,1.38893091999506,1.39388696252849,1.36291169669453,1.38356187391717,1271175.53118213,0.0,1.0
2004-01-07,34.44,34.9,32.41,33.88,101500,1.42238420709574,1.44138237014057,1.33854448757181,1.39925600860638,2457606.02695212,0.0,1.0
2004-01-08,33.54,34.44,33.18,34.44,72500,1.38521388809498,1.42238420709574,1.37034576049468,1.42238420709574,1755432.87639437,0.0,1.0
2004-01-09,33.1,33.73,33.1,33.54,77200,1.36704173213906,1.39306095543959,1.36704173213906,1.38521388809498,1869233.35251924,0.0,1.0
2004-01-12,32.4,32.75,31.6,32.75,192500,1.33813148402735,1.3525866080832,1.30509120047112,1.3525866080832,4660976.94766781,0.0,1.0
2004-01-13,31.97,32.5,31.55,32.15,177900,1.32037233161588,1.34226151947188,1.30302618274886,1.32780639541603,4307469.08566287,0.0,1.0
2004-01-14,33.15,33.46,32.75,33.0,101900,1.36910674986132,1.38190985973936,1.3525866080832,1.36291169669453,2467291.17385636,0.0,1.0
2004-01-15,33.21,33.76,33.05,33.05,94600,1.37158477112804,1.39429996607295,1.36497671441679,1.36497671441679,2290537.24285389,0.0,1.0
2004-01-16,31.99,32.96,31.4,32.96,77100,1.32119833870478,1.36125968251671,1.29683112958206,1.36125968251671,1866812.06579319,0.0,1.0
2004-01-20,32.26,32.42,31.99,31.99,84600,1.33234943440501,1.33895749111626,1.32119833870478,1.32119833870478,2048408.57024778,0.0,1.0
2004-01-21,33.02,33.89,31.9,31.9,107900,1.36373770378343,1.39966901215083,1.31748130680471,1.31748130680471,2612568.37742004,0.0,1.0
2004-01-22,32.74,33.27,32.5,33.27,58600,1.35217360453875,1.37406279239475,1.34226151947188,1.37406279239475,1418874.02147186,0.0,1.0
2004-01-23,32.5,32.99,32.5,32.74,89800,1.34226151947188,1.36249869315007,1.34226151947188,1.35217360453875,2174315.48000296,0.0,1.0
2004-01-26,32.4,32.77,32.26,32.35,62800,1.33813148402735,1.35341261517211,1.33234943440501,1.33606646630509,1520568.06396643,0.0,1.0
2004-01-27,30.3,32.4,30.04,32.4,147300,1.25140073969225,1.33813148402735,1.24066264753647,1.33813148402735,3566555.34748813,0.0,1.0
2004-01-28,29.5,31.36,29.5,30.75,131300,1.21836045613602,1.29517911540425,1.21836045613602,1.26998589919263,3179149.47131834,0.0,1.0
2004-01-29,28.82,30.0,28.25,29.75,137500,1.19027621511322,1.23901063335866,1.1667350130794,1.22868554474734,3329269.24833414,0.0,1.0
2004-01-30,29.0,29.4,28.68,28.7,78300,1.19771027891337,1.21423042069149,1.18449416549088,1.18532017257978,1895867.50650592,0.0,1.0
2004-02-02,29.07,29.38,28.96,29.1,138500,1.20060130372454,1.21340441360258,1.19605826473556,1.2018403143579,3353482.11559476,0.0,1.0
2004-02-03,28.79,29.15,28.6,29.14,50400,1.18903720447986,1.20390533208016,1.18119013713526,1.20349232853571,1220328.50993484,0.0,1.0
2004-02-04,27.72,28.79,27.5,28.79,104900,1.1448458252234,1.18903720447986,1.13575974724544,1.18903720447986,2539929.7756382,0.0,1.0
2004-02-05,28.14,28.32,27.5,27.6,141600,1.16219197409042,1.16962603789058,1.13575974724544,1.13988978268997,3428542.00410266,0.0,1.0
2004-02-06,30.26,30.26,28.13,28.25,216000,1.24974872551444,1.24974872551444,1.16177897054597,1.1667350130794,5229979.32829216,0.0,1.0
2004-02-09,29.89,30.39,29.35,30.29,64000,1.23446759436968,1.25511777159232,1.21216540296922,1.25098773614779,1549623.50467916,0.0,1.0
2004-02-10,29.87,30.26,29.66,30.0,31400,1.23364158728077,1.24974872551444,1.22496851284726,1.23901063335866,760284.031983217,0.0,1.0
2004-02-11,30.16,30.24,29.83,30.18,92700,1.24561869006991,1.24892271842553,1.23198957310296,1.24644469715881,2244532.79505872,0.0,1.0
2004-02-12,30.55,30.7,30.13,30.25,113600,1.26172582830357,1.26792088147036,1.24437967943655,1.24933572196998,2750581.72080552,0.0,1.0
2004-02-13,30.96,31.1,30.56,31.1,137700,1.27865897362614,1.28444102324848,1.26213883184802,1.28444102324848,3334111.82178626,0.0,1.0
2004-02-17,31.4,31.88,30.84,30.96,87400,1.29683112958206,1.3166552997158,1.2737029310927,1.27865897362614,2116204.59857749,0.0,1.0
2004-02-18,31.41,31.85,31.41,31.85,48500,1.29724413312652,1.31541628908244,1.29724413312652,1.31541628908244,1174324.06213968,0.0,1.0
2004-02-19,30.24,31.78,30.18,31.26,176500,1.24892271842553,1.31252526427127,1.24644469715881,1.29104907995972,4273571.07149801,0.0,1.0
2004-02-20,30.16,30.29,29.38,30.24,114400,1.24561869006991,1.25098773614779,1.21340441360258,1.24892271842553,2769952.014614,0.0,1.0
2004-02-23,30.15,31.25,30.15,30.41,88100,1.24520568652545,1.29063607641527,1.24520568652545,1.25594377868123,2133153.60565992,0.0,1.0
2004-02-24,30.86,30.86,30.18,30.27,44800,1.27452893818161,1.27452893818161,1.24644469715881,1.25016172905889,1084736.45327541,0.0,1.0
2004-02-25,29.73,31.5,29.25,30.55,103000,1.22785953765843,1.30096116502659,1.20803536752469,1.26172582830357,2493925.32784304,0.0,1.0
2004-02-26,30.17,30.94,29.83,30.25,95200,1.24603169361436,1.27783296653723,1.23198957310296,1.24933572196998,2305064.96321026,0.0,1.0
2004-02-27,30.41,30.95,30.0,30.0,43300,1.25594377868123,1.27824597008168,1.23901063335866,1.23901063335866,1048417.1523845,0.0,1.0
2004-03-01,31.4,31.97,30.41,30.41,120700,1.29683112958206,1.32037233161588,1.25594377868123,1.25594377868123,2922493.07835587,0.0,1.0
2004-03-02,31.05,31.97,31.02,31.15,51000,1.28237600552621,1.32037233161588,1.28113699489285,1.28650604097074,1234856.23029121,0.0,1.0
2004-03-03,30.99,31.31,30.0,30.0,39400,1.2798979842595,1.29311409768199,1.23901063335866,1.23901063335866,953986.970068109,0.0,1.0
2004-03-04,30.8,30.99,30.5,30.96,44800,1.27205091691489,1.2798979842595,1.2596608105813,1.27865897362614,1084736.45327542,0.0,1.0
2004-03-05,31.5,31.91,30.6,30.6,47500,1.30096116502659,1.31789431034916,1.26379084602583,1.26379084602583,1150111.19487907,0.0,1.0
2004-03-08,31.45,31.7,31.45,31.7,14900,1.29889614730433,1.30922123591565,1.29889614730433,1.30922123591565,360771.722183118,0.0,1.0
2004-03-09,30.29,31.77,30.21,31.7,81000,1.25098773614779,1.31211226072682,1.24768370779217,1.30922123591565,1961242.24810958,0.0,1.0
2004-03-10,30.31,30.64,30.1,30.29,82600,1.2518137432367,1.26544286020364,1.24314066880319,1.25098773614779,1999982.83572655,0.0,1.0
2004-03-11,30.12,30.28,29.7,29.9,25900,1.24396667589209,1.25057473260334,1.22662052702507,1.23488059791413,627113.262049852,0.0,1.0
2004-03-12,30.22,30.27,29.89,29.95,42200,1.24809671133662,1.25016172905889,1.23446759436968,1.2369456156364,1021782.99839783,0.0,1.0
2004-03-15,29.92,30.46,29.56,30.29,99200,1.23570660500304,1.25800879640349,1.22083847740273,1.25098773614779,2401916.4322527,0.0,1.0
2004-03-16,29.85,30.14,29.65,29.92,27300,1.23281558019187,1.244792682981,1.22455550930281,1.23570660500304,661011.276214705,0.0,1.0
2004-03-17,30.25,30.49,30.0,30.3,78700,1.24933572196998,1.25924780703685,1.23901063335866,1.25140073969225,1905552.65341017,0.0,1.0
2004-03-18,29.52,30.3,29.4,30.3,26200,1.21918646322492,1.25140073969225,1.21423042069149,1.25140073969225,634377.122228034,0.0,1.0
2004-03-19,29.1,29.61,29.1,29.61,33200,1.2018403143579,1.222903495125,1.2018403143579,1.222903495125,803867.193052318,0.0,1.0
2004-03-22,27.92,29.0,27.2,29.0,93600,1.15310589611246,1.19771027891337,1.12336964091185,1.19771027891337,2266324.37559328,0.0,1.0
2004-03-23,28.13,28.45,27.0,27.9,84600,1.16177897054597,1.17499508396846,1.11510957002279,1.15227988902355,2048408.57024777,0.0,1.0
2004-03-24,28.58,28.95,28.38,28.38,34900,1.18036413004635,1.19564526119111,1.17210405915729,1.17210405915729,845029.067395358,0.0,1.0
2004-03-25,28.99,29.35,28.71,28.71,50500,1.19729727536892,1.21216540296922,1.18573317612424,1.18573317612424,1222749.7966609,0.0,1.0
2004-03-26,29.22,29.98,29.03,29.24,58000,1.20679635689133,1.23818462626975,1.19894928954673,1.20762236398024,1404346.3011155,0.0,1.0
2004-03-29,30.0,30.49,29.4,29.4,81200,1.23901063335866,1.25924780703685,1.21423042069149,1.21423042069149,1966084.82156169,0.0,1.0
2004-03-30,29.48,29.85,29.09,29.09,66500,1.21753444904711,1.23281558019187,1.20142731081345,1.20142731081345,1610155.6728307,0.0,1.0
2004-03-31,30.08,30.11,29.7,29.73,146300,1.24231466171428,1.24355367234764,1.22662052702507,1.22785953765843,3542342.48022754,0.0,1.0
2004-04-01,30.86,31.08,30.56,30.75,128900,1.27452893818161,1.28361501615957,1.26213883184802,1.26998589919263,3121038.58989288,0.0,1.0
2004-04-02,31.19,31.4,30.9,30.9,73300,1.28815805514855,1.29683112958206,1.27618095235942,1.27618095235942,1774803.17020286,0.0,1.0
2004-04-05,31.25,31.72,30.95,31.25,55200,1.29063607641527,1.31004724300456,1.27824597008168,1.29063607641527,1336550.27278578,0.0,1.0
2004-04-06,31.32,31.98,31.21,31.5,56700,1.29352710122644,1.32078533516033,1.28898406223746,1.30096116502659,1372869.5736767,0.0,1.0
2004-04-07,31.17,31.38,30.35,31.07,36800,1.28733204805965,1.29600512249316,1.25346575741451,1.28320201261512,891033.515190519,0.0,1.0
2004-04-08,30.74,31.04,30.74,31.03,12800,1.26957289564817,1.28196300198176,1.26957289564817,1.28154999843731,309924.700935834,0.0,1.0
2004-04-12,31.0,31.35,30.0,30.0,28600,1.28031098780395,1.2947661118598,1.23901063335866,1.23901063335866,692488.003653502,0.0,1.0
2004-04-13,31.01,31.58,31.0,31.25,52400,1.2807239913484,1.30426519338222,1.28031098780395,1.29063607641527,1268754.24445607,0.0,1.0
2004-04-14,30.53,31.0,30.3,31.0,45800,1.26089982121466,1.28031098780395,1.25140073969225,1.28031098780395,1108949.32053603,0.0,1.0
2004-04-15,30.03,30.62,30.02,30.6,40200,1.24024964399202,1.26461685311474,1.23983664044757,1.26379084602583,973357.2638766,0.0,1.0
2004-04-16,30.85,31.5,30.17,30.17,52300,1.27411593463716,1.30096116502659,1.24603169361436,1.24603169361436,1266332.95773,0.0,1.0
2004-04-19,30.76,31.0,30.5,30.86,17600,1.27039890273708,1.28031098780395,1.2596608105813,1.27452893818161,426146.463786771,0.0,1.0
2004-04-20,30.84,31.45,30.8,30.9,30800,1.2737029310927,1.29889614730433,1.27205091691489,1.27618095235942,745756.31162685,0.0,1.0
2004-04-21,31.15,31.22,30.63,31.04,36400,1.28650604097074,1.28939706578191,1.26502985665919,1.28196300198176,881348.368286277,0.0,1.0
2004-04-22,29.8,31.31,29.8,31.16,113800,1.2307505624696,1.29311409768199,1.2307505624696,1.2869190445152,2755424.29425765,0.0,1.0
2004-04-23,31.19,31.2,30.0,30.0,58200,1.28815805514855,1.28857105869301,1.23901063335866,1.23901063335866,1409188.87456762,0.0,1.0
2004-04-26,30.99,31.3,30.9,31.3,19900,1.2798979842595,1.29270109413754,1.27618095235942,1.29270109413754,481836.058486177,0.0,1.0
2004-04-27,31.26,31.34,30.9,30.9,40500,1.29104907995972,1.29435310831535,1.27618095235942,1.27618095235942,980621.124054788,0.0,1.0
2004-04-28,31.21,31.3,30.79,31.01,49300,1.28898406223746,1.29270109413754,1.27163791337044,1.2807239913484,1193694.35594817,0.0,1.0
2004-04-29,30.09,31.22,29.76,31.22,49200,1.24272766525874,1.28939706578191,1.22909854829179,1.28939706578191,1191273.0692221,0.0,1.0
2004-04-30,29.0,29.84,29.0,29.84,61900,1.19771027891337,1.23240257664741,1.19771027891337,1.23240257664741,1498776.48343188,0.0,1.0
2004-05-03,30.02,30.8,28.4,29.0,118500,1.23983664044757,1.27205091691489,1.1729300662462,1.19771027891337,2869224.77038251,0.0,1.0
2004-05-04,31.1,31.1,29.0,29.0,43300,1.2940776349512,1.2940776349512,1.20669618693198,1.20669618693198,1040609.9013146,0.23333,1.0
2004-05-05,32.69,33.1,31.0,31.0,91700,1.36023787416574,1.37729806163616,1.28991661361695,1.28991661361695,2203785.86490876,0.0,1.0
2004-05-06,31.28,32.74,31.26,32.74,57200,1.30156747335284,1.36231838483287,1.30073526908599,1.36231838483287,1374662.50242946,0.0,1.0
2004-05-07,30.86,31.29,30.85,31.29,27500,1.284091183749,1.30198357548627,1.28367508161558,1.30198357548627,660895.433860314,0.0,1.0
2004-05-10,29.62,30.61,29.5,30.61,46900,1.23249451920432,1.27368863041338,1.22750129360323,1.27368863041338,1127127.12174723,0.0,1.0
2004-05-11,29.98,30.41,29.37,29.37,49200,1.24747419600762,1.26536658774488,1.2220919658687,1.2220919658687,1182402.01257918,0.0,1.0
2004-05-12,29.25,30.0,28.75,30.0,55800,1.2170987402676,1.24830640027447,1.19629363359636,1.24830640027447,1341016.91670566,0.0,1.0
2004-05-13,29.7,29.95,29.32,29.35,25100,1.23582333627172,1.24622588960734,1.22001145520158,1.22125976160185,603217.286905233,0.0,1.0
2004-05-14,25.98,29.0,25.94,29.0,239500,1.08103334263769,1.20669618693198,1.07936893410399,1.20669618693198,5755798.41489254,0.0,1.0
2004-05-17,22.94,24.0,19.6,24.0,721700,0.954538294076542,0.998645120219573,0.815560181512651,0.998645120219573,17344299.4406178,0.0,1.0
2004-05-18,26.18,27.0,25.0,25.4,318400,1.08935538530618,1.12347576024702,1.04025533356206,1.05689941889905,7651967.4960409,0.0,1.0
2004-05-19,26.44,27.15,26.28,26.7,128500,1.10017404077523,1.12971729224839,1.09351640664043,1.11099269624427,3088184.11822001,0.0,1.0
2004-05-20,26.19,26.99,25.75,26.8,72900,1.08977148743961,1.12305965811359,1.07146299356892,1.11515371757852,1751973.71376061,0.0,1.0
2004-05-21,26.08,26.36,25.98,26.0,34500,1.08519436397194,1.09684522370783,1.08103334263769,1.08186554690454,829123.3624793,0.0,1.0
2004-05-24,26.45,27.9,26.45,26.95,63500,1.10059014290865,1.16092495225525,1.10059014290865,1.1213952495799,1526067.63818655,0.0,1.0
2004-05-25,28.35,28.44,26.33,26.58,521600,1.17964954825937,1.18339446746019,1.09559691730756,1.10599947064318,12535383.9382378,0.0,1.0
2004-05-26,27.96,28.1,27.64,28.1,53700,1.1634215650558,1.16924699492375,1.15010629678621,1.16924699492375,1290548.53811996,0.0,1.0
2004-05-27,28.16,28.48,27.66,28.12,262300,1.1717436077243,1.18505887599389,1.15093850105306,1.1700791991906,6303740.81096582,0.0,1.0
2004-05-28,28.32,28.39,27.21,27.5,292100,1.1784012418591,1.18131395679307,1.13221390504894,1.14428086691826,7019911.13565808,0.0,1.0
2004-06-01,28.0,28.09,27.67,28.07,19200,1.1650859735895,1.16883089279033,1.15135460318648,1.16799868852348,461425.175640656,0.0,1.0
2004-06-02,26.95,27.5,26.5,27.5,226200,1.1213952495799,1.14428086691826,1.10267065357578,1.14428086691826,5436165.35051645,0.0,1.0
2004-06-03,26.58,26.74,26.3,26.45,112000,1.10599947064318,1.11265710477797,1.09434861090728,1.10059014290865,2691646.85790382,0.0,1.0
2004-06-04,27.48,27.6,26.75,26.75,66900,1.14344866265141,1.14844188825251,1.1130732069114,1.1130732069114,1607778.34637291,0.0,1.0
2004-06-07,28.67,28.74,27.9,27.95,153700,1.19296481652897,1.19587753146294,1.16092495225525,1.16300546292238,3693804.66124836,0.0,1.0
2004-06-08,28.7,28.74,28.14,28.67,54400,1.19421312292924,1.19587753146294,1.17091140345745,1.19296481652897,1307371.33098186,0.0,1.0
2004-06-09,28.56,28.8,28.36,28.8,105000,1.18838769306129,1.19837414426349,1.1800656503928,1.19837414426349,2523418.92928484,0.0,1.0
2004-06-10,29.46,29.71,28.75,28.91,75600,1.22583688506953,1.23623943840515,1.19629363359636,1.20295126773116,1816861.62908507,0.0,1.0
2004-06-14,28.95,29.4,28.45,29.4,217800,1.20461567626486,1.22334027226898,1.18381056959362,1.22334027226898,5234291.83617369,0.0,1.0
2004-06-15,29.5,29.75,29.06,29.1,114700,1.22750129360323,1.23790384693885,1.20919279973253,1.21085720826623,2756534.77322828,0.0,1.0
2004-06-16,29.45,29.55,29.21,29.55,79800,1.2254207829361,1.22958180427035,1.21543433173391,1.22958180427035,1917798.38625648,0.0,1.0
2004-06-17,29.15,29.45,28.99,29.45,49000,1.21293771893336,1.2254207829361,1.20628008479856,1.2254207829361,1177595.50033292,0.0,1.0
2004-06-18,28.42,28.9,28.42,28.9,25900,1.18256226319334,1.20253516559774,1.18256226319334,1.20253516559774,622443.335890262,0.0,1.0
2004-06-21,28.29,28.6,28.03,28.2,42500,1.17715293545882,1.19005210159499,1.16633427998978,1.173408016258,1021383.85232958,0.0,1.0
2004-06-22,27.35,28.3,27.222,28.3,59900,1.13803933491689,1.17756903759225,1.13271322760905,1.17756903759225,1439550.41775392,0.0,1.0
2004-06-23,26.69,27.05,24.56,27.05,333800,1.11057659411085,1.12555627091414,1.02194683969136,1.12555627091414,8022068.93900265,0.0,1.0
2004-06-24,26.79,27.1985,26.77,27.0,75100,1.1147376154451,1.1317353875955,1.11390541117825,1.12347576024702,1804845.34846944,0.0,1.0
2004-06-25,26.8,26.8,26.21,26.3,92700,1.11515371757852,1.11515371757852,1.09060369170646,1.09434861090728,2227818.42614005,0.0,1.0
2004-06-28,27.58,27.67,27.03,27.18,62400,1.14760968398566,1.15135460318648,1.12472406664729,1.13096559864867,1499631.82083213,0.0,1.0
2004-06-29,27.08,27.25,26.82,26.95,16400,1.12680457731442,1.13387831358264,1.11598592184537,1.1213952495799,394134.004193059,0.0,1.0
2004-06-30,26.86,27.0,26.54,27.0,137900,1.11765033037907,1.12347576024702,1.10433506210948,1.12347576024702,3314090.19379409,0.0,1.0
2004-07-01,26.8,26.86,26.6,26.76,67800,1.11515371757852,1.11765033037907,1.10683167491003,1.11348930904482,1629407.65148107,0.0,1.0
2004-07-02,27.13,27.34,26.75,26.8,33800,1.12888508798154,1.13762323278346,1.1130732069114,1.11515371757852,812300.569617406,0.0,1.0
2004-07-06,27.53,27.63,27.08,27.38,79200,1.14552917331854,1.14969019465278,1.12680457731442,1.13928764131716,1903378.8495177,0.0,1.0
2004-07-07,27.01,27.53,27.0,27.43,39400,1.12389186238044,1.14552917331854,1.12347576024702,1.14136815198429,946882.912512599,0.0,1.0
2004-07-08,26.71,27.26,26.7,27.26,14100,1.1114087983777,1.13429441571607,1.11099269624427,1.13429441571607,338859.113361106,0.0,1.0
2004-07-09,27.27,27.27,26.72,26.72,12000,1.13471051784949,1.13471051784949,1.11182490051112,1.11182490051112,288390.73477541,0.0,1.0
2004-07-12,27.11,27.37,26.9,27.37,39100,1.12805288371469,1.13887153918374,1.11931473891277,1.13887153918374,939673.144143212,0.0,1.0
2004-07-13,27.13,27.4,27.05,27.27,39500,1.12888508798154,1.14011984558401,1.12555627091414,1.13471051784949,949286.168635726,0.0,1.0
2004-07-14,27.36,27.4,27.1,27.28,44100,1.13845543705031,1.14011984558401,1.12763678158127,1.13512661998291,1059835.95029963,0.0,1.0
2004-07-15,26.84,27.4,26.75,27.4,10900,1.11681812611222,1.14011984558401,1.1130732069114,1.14011984558401,261954.917420998,0.0,1.0
2004-07-16,26.65,26.94,26.65,26.84,21200,1.10891218557715,1.12097914744647,1.10891218557715,1.11681812611222,509490.298103224,0.0,1.0
2004-07-19,26.53,26.7,26.4,26.5,41000,1.10391895997605,1.11099269624427,1.09850963224153,1.10267065357578,985335.010482653,0.0,1.0
2004-07-20,26.25,26.53,25.98,26.44,22600,1.09226810024016,1.10391895997605,1.08103334263769,1.10017404077523,543135.883827021,0.0,1.0
2004-07-21,26.45,26.46,26.19,26.25,57000,1.10059014290865,1.10100624504208,1.08977148743961,1.09226810024016,1369855.9901832,0.0,1.0
2004-07-22,26.25,26.35,26.04,26.35,40900,1.09226810024016,1.09642912157441,1.08352995543824,1.09642912157441,982931.754359519,0.0,1.0
2004-07-23,26.25,26.3,26.2,26.27,15000,1.09226810024016,1.09434861090728,1.09018758957303,1.09310030450701,360488.418469261,0.0,1.0
2004-07-26,25.9,26.11,25.65,25.8,91000,1.07770452557029,1.08644267037221,1.06730197223467,1.07354350423604,2186963.07204686,0.0,1.0
2004-07-27,26.64,26.65,26.0,26.0,29200,1.10849608344373,1.10891218557715,1.08186554690454,1.08186554690454,701750.787953494,0.0,1.0
2004-07-28,26.87,26.99,26.54,26.64,41800,1.1180664325125,1.12305965811359,1.10433506210948,1.10849608344373,1004561.05946767,0.0,1.0
2004-07-29,26.9,27.22,26.78,26.97,39600,1.11931473891277,1.13263000718237,1.11432151331167,1.12222745384675,951689.424758853,0.0,1.0
2004-07-30,27.08,27.08,26.78,26.91,157100,1.12680457731442,1.12680457731442,1.11432151331167,1.1197308410462,3775515.36943473,0.0,1.0
2004-08-02,27.04,27.11,26.8,26.88,92900,1.12514016878072,1.12805288371469,1.11515371757852,1.11848253464592,2232624.93838629,0.0,1.0
2004-08-03,26.71,26.97,26.65,26.79,38600,1.1114087983777,1.12222745384675,1.10891218557715,1.1147376154451,927656.863527568,0.0,1.0
2004-08-04,26.21,26.61,26.21,26.61,35000,1.09060369170646,1.10724777704345,1.09060369170646,1.10724777704345,841139.643094944,0.0,1.0
2004-08-05,26.5,26.56,26.37,26.4,27700,1.10267065357578,1.10516726637633,1.09726132584126,1.09850963224153,665701.94610657,0.0,1.0
2004-08-06,26.47,26.47,26.3,26.4,31700,1.1014223471755,1.1014223471755,1.09434861090728,1.09850963224153,761832.19103171,0.0,1.0
2004-08-09,26.34,26.65,26.24,26.27,128000,1.09601301944098,1.10891218557715,1.09185199810673,1.09310030450701,3076167.83760437,0.0,1.0
2004-08-10,27.03,27.25,26.44,26.44,34500,1.12472406664729,1.13387831358264,1.10017404077523,1.10017404077523,829123.362479306,0.0,1.0
2004-08-11,27.14,27.21,26.95,27.08,19800,1.12930119011497,1.13221390504894,1.1213952495799,1.12680457731442,475844.712379425,0.0,1.0
2004-08-12,27.24,27.24,27.08,27.18,7500,1.13346221144922,1.13346221144922,1.12680457731442,1.13096559864867,180244.20923463,0.0,1.0
2004-08-13,27.35,27.4,27.095,27.24,39800,1.13803933491689,1.14011984558401,1.12742873051456,1.13346221144922,956495.937005107,0.0,1.0
2004-08-16,27.56,27.64,27.07,27.2,26600,1.14677747971881,1.15010629678621,1.12638847518099,1.13179780291552,639266.128752158,0.0,1.0
2004-08-17,27.51,27.67,27.49,27.58,43400,1.14469696905169,1.15135460318648,1.14386476478484,1.14760968398566,1043013.15743773,0.0,1.0
2004-08-18,27.52,27.64,27.4,27.49,62300,1.14511307118511,1.15010629678621,1.14011984558401,1.14386476478484,1497228.564709,0.0,1.0
2004-08-19,27.87,27.93,27.64,27.64,18300,1.15967664585498,1.16217325865553,1.15010629678621,1.15010629678621,439795.870532499,0.0,1.0
2004-08-20,27.69,27.77,27.4,27.4,17200,1.15218680745333,1.15551562452073,1.14011984558401,1.14011984558401,413360.053178088,0.0,1.0
2004-08-23,27.7,27.81,27.5,27.75,27700,1.15260290958676,1.15718003305443,1.14428086691826,1.15468342025388,665701.946106569,0.0,1.0
2004-08-24,27.7,27.9,27.42,27.71,22100,1.15260290958676,1.16092495225525,1.14095204985086,1.15301901172018,531119.603211378,0.0,1.0
2004-08-25,27.51,27.71,27.43,27.7,91800,1.14469696905169,1.15301901172018,1.14136815198429,1.15260290958676,2206189.12103188,0.0,1.0
2004-08-26,28.0,28.06,27.5,27.5,17300,1.1650859735895,1.16758258639005,1.14428086691826,1.14428086691826,415763.309301216,0.0,1.0
2004-08-27,27.95,28.0,27.755,28.0,5500,1.16300546292238,1.1650859735895,1.15489147132059,1.1650859735895,132179.086772062,0.0,1.0
2004-08-30,28.2,28.23,28.06,28.15,13800,1.173408016258,1.17465632265827,1.16758258639005,1.17132750559087,331649.344991721,0.0,1.0
2004-08-31,28.11,28.18,27.79,27.95,15000,1.16966309705717,1.17257581199115,1.15634782878758,1.16300546292238,360488.418469264,0.0,1.0
2004-09-01,28.55,28.95,28.21,28.21,36500,1.18797159092787,1.20461567626486,1.17382411839142,1.17382411839142,877188.484941869,0.0,1.0
2004-09-02,28.41,28.54,28.34,28.35,17600,1.18214616105992,1.18755548879444,1.17923344612595,1.17964954825937,422973.077670601,0.0,1.0
2004-09-03,28.5,28.62,28.46,28.46,4400,1.18589108026074,1.19088430586184,1.18422667172704,1.18422667172704,105743.26941765,0.0,1.0
2004-09-07,28.48,28.55,28.33,28.55,14600,1.18505887599389,1.18797159092787,1.17881734399252,1.18797159092787,350875.393976749,0.0,1.0
2004-09-08,29.59,29.69,28.63,28.63,48600,1.23124621280405,1.2354072341383,1.19130040799527,1.19130040799527,1167982.47584041,0.0,1.0
2004-09-09,29.29,29.5,29.22,29.22,10200,1.2187631488013,1.22750129360323,1.21585043386733,1.21585043386733,245132.124559099,0.0,1.0
2004-09-10,29.36,29.4,28.82,29.4,10600,1.22167586373528,1.22334027226898,1.19920634853034,1.22334027226898,254745.149051611,0.0,1.0
2004-09-13,29.27,29.31,29.1,29.21,2200,1.21793094453445,1.21959535306815,1.21085720826623,1.21543433173391,52871.6347088253,0.0,1.0
2004-09-14,29.12,29.33,28.98,29.11,15200,1.21168941253308,1.220427557335,1.20586398266513,1.21127331039966,365294.93071552,0.0,1.0
2004-09-15,29.7,29.76,29.25,29.27,13100,1.23582333627172,1.23831994907227,1.2170987402676,1.21793094453445,314826.552129823,0.0,1.0
2004-09-16,29.57,29.7,29.4,29.7,69600,1.2304140085372,1.23582333627172,1.22334027226898,1.23582333627172,1672666.26169737,0.0,1.0
2004-09-17,29.8,29.8,29.67,29.67,17100,1.23998435760597,1.23998435760597,1.23457502987145,1.23457502987145,410956.797054959,0.0,1.0
2004-09-20,30.66,31.49,29.9,29.94,44500,1.2757691410805,1.31030561815476,1.24414537894022,1.24580978747392,1069448.97479215,0.0,1.0
2004-09-21,30.74,30.74,30.2,30.5,9300,1.2790979581479,1.2790979581479,1.25662844294296,1.26911150694571,223502.819450943,0.0,1.0
2004-09-22,32.26,32.45,30.85,30.99,63200,1.34234548242848,1.35025142296355,1.28367508161558,1.28950051148352,1518857.86981715,0.0,1.0
2004-09-23,32.54,33.0,31.8,31.99,69800,1.35399634216437,1.37313704030191,1.32320478429093,1.33111072482601,1677472.77394363,0.0,1.0
2004-09-24,31.98,32.55,31.16,32.55,44100,1.33069462269258,1.3544124442978,1.29657424775175,1.3544124442978,1059835.95029963,0.0,1.0
2004-09-27,31.84,31.99,31.3,31.98,71100,1.32486919282463,1.33111072482601,1.30239967761969,1.33069462269258,1708715.10354431,0.0,1.0
2004-09-28,32.0,32.0,31.71,31.74,19700,1.33152682695943,1.33152682695943,1.31945986509011,1.32070817149039,473441.456256298,0.0,1.0
2004-09-29,32.06,32.06,31.63,32.0,59700,1.33402343975998,1.33402343975998,1.31613104802271,1.33152682695943,1434743.90550766,0.0,1.0
2004-09-30,33.95,33.95,32.0,32.0,35900,1.41266674297727,1.41266674297727,1.33152682695943,1.33152682695943,862768.948203101,0.0,1.0
2004-10-01,33.55,33.79,32.99,33.05,31700,1.39602265764028,1.40600910884247,1.37272093816849,1.37521755096904,761832.191031706,0.0,1.0
2004-10-04,33.53,33.75,33.26,33.3,38900,1.39519045337343,1.40434470030877,1.38395569577096,1.38562010430466,934866.631896952,0.0,1.0
2004-10-05,32.72,33.58,32.6,33.58,60600,1.36148618056602,1.39727096404055,1.35649295496492,1.39727096404055,1456373.21061582,0.0,1.0
2004-10-06,32.84,32.98,32.45,32.5,33100,1.36647940616712,1.37230483603506,1.35025142296355,1.35233193363067,795477.776755503,0.0,1.0
2004-10-07,32.75,32.98,32.5,32.84,23700,1.36273448696629,1.37230483603506,1.35233193363067,1.36647940616712,569571.701181435,0.0,1.0
2004-10-08,33.24,33.25,32.76,32.76,21900,1.38312349150411,1.38353959363753,1.36315058909972,1.36315058909972,526313.090965122,0.0,1.0
2004-10-11,33.04,33.45,32.89,33.45,13900,1.37480144883561,1.39186163630603,1.36855991683424,1.39186163630603,334052.60111485,0.0,1.0
2004-10-12,32.95,33.24,32.55,33.04,25800,1.37105652963479,1.38312349150411,1.3544124442978,1.37480144883561,620040.07976713,0.0,1.0
2004-10-13,33.0,33.4,32.8,33.2,20100,1.37313704030191,1.38978112563891,1.36481499763342,1.38145908297041,483054.480748812,0.0,1.0
2004-10-14,32.7,32.91,32.45,32.9,39900,1.36065397629917,1.36939212110109,1.35025142296355,1.36897601896766,958899.193128236,0.0,1.0
2004-10-15,33.28,33.37,32.72,32.95,34500,1.38478790003781,1.38853281923863,1.36148618056602,1.37105652963479,829123.362479302,0.0,1.0
2004-10-18,32.83,33.0,32.49,32.75,69200,1.36606330403369,1.37313704030191,1.35191583149725,1.36273448696629,1663053.23720486,0.0,1.0
2004-10-19,32.64,33.5,32.5,32.88,35500,1.35815736349862,1.39394214697315,1.35233193363067,1.36814381470082,853155.923710587,0.0,1.0
2004-10-20,31.76,32.64,31.65,32.64,122900,1.32154037575724,1.35815736349862,1.31696325228956,1.35815736349862,2953601.77532481,0.0,1.0
2004-10-21,32.33,32.37,30.5,31.77,231000,1.34525819736245,1.34692260589615,1.26911150694571,1.32195647789066,5551521.64442664,0.0,1.0
2004-10-22,32.17,32.43,31.87,32.18,66000,1.33860056322765,1.3494192186967,1.32611749922491,1.33901666536108,1586149.04126476,0.0,1.0
2004-10-25,31.6,31.99,31.34,31.99,72700,1.31488274162244,1.33111072482601,1.30406408615339,1.33111072482601,1747167.20151435,0.0,1.0
2004-10-26,32.34,32.49,31.68,31.7,100500,1.34567429949587,1.35191583149725,1.31821155868984,1.31904376295669,2415272.40374406,0.0,1.0
2004-10-27,33.94,34.5,32.68,32.8,87800,1.41225064084385,1.43555236031564,1.35982177203232,1.36481499763342,2110058.87610674,0.0,1.0
2004-10-28,33.59,34.11,33.3,33.94,91700,1.39768706617398,1.41932437711207,1.38562010430466,1.41225064084385,2203785.86490875,0.0,1.0
2004-10-29,35.17,35.48,33.68,33.69,141700,1.4634312032551,1.47633036939127,1.4014319853748,1.40184808750823,3405413.92647296,0.0,1.0
2004-11-01,34.05,35.24,33.85,35.23,113500,1.41682776431152,1.46634391818907,1.40850572164302,1.46592781605565,2727695.69975075,0.0,1.0
2004-11-02,34.75,35.95,34.55,34.55,60800,1.44595491365126,1.49588716966224,1.43763287098276,1.43763287098276,1461179.72286207,0.0,1.0
2004-11-03,35.4,36.24,35.4,35.5,53400,1.47300155232387,1.50795413153156,1.47300155232387,1.47716257365812,1283338.76975057,0.0,1.0
2004-11-04,35.7,36.11,35.0,35.4,98900,1.48548461632661,1.50254480379703,1.45635746698688,1.47300155232387,2376820.30577401,0.0,1.0
2004-11-05,37.11,38.9,36.6,36.7,172600,1.54415501713951,1.61863729902256,1.52293380833485,1.5270948296691,4148020.06851966,0.0,1.0
2004-11-08,37.5,38.4,37.5,38.11,215500,1.56038300034308,1.59783219235132,1.56038300034308,1.585765230482,5179016.94534174,0.0,1.0
2004-11-09,39.55,39.74,37.75,37.75,162000,1.64568393769517,1.65358987823024,1.5707855536787,1.5707855536787,3893274.91946803,0.0,1.0
2004-11-10,39.21,40.0,39.01,39.98,73900,1.63153646515873,1.66440853369929,1.62321442249023,1.66357632943244,1776006.2749919,0.0,1.0
2004-11-11,38.9,39.97,38.9,39.0,43600,1.61863729902256,1.66316022729901,1.61863729902256,1.62279832035681,1047819.66968399,0.0,1.0
2004-11-12,40.1,40.38,39.05,39.1,49600,1.66856955503354,1.68022041476943,1.62487883102393,1.62695934169105,1192015.03707169,0.0,1.0
2004-11-15,39.77,40.96,39.77,40.35,83600,1.65483818463052,1.70435433850807,1.65483818463052,1.67897210836916,2009122.11893535,0.0,1.0
2004-11-16,40.68,40.8,40.04,40.5,103600,1.69270347877218,1.69769670437327,1.66607294223299,1.68521364037053,2489773.34356103,0.0,1.0
2004-11-17,40.45,40.71,40.18,40.7,76500,1.68313312970341,1.69395178517245,1.67189837210094,1.69353568303903,1838490.93419323,0.0,1.0
2004-11-18,41.51,41.75,40.09,40.45,154000,1.72723995584644,1.73722640704863,1.66815345290011,1.68313312970341,3701014.42961775,0.0,1.0
2004-11-19,40.69,41.41,40.41,41.4,44800,1.6931195809056,1.72307893451219,1.68146872116971,1.72266283237876,1076658.74316153,0.0,1.0
2004-11-22,40.38,40.72,40.26,40.69,29000,1.68022041476943,1.69436788730588,1.67522718916833,1.6931195809056,696944.275707241,0.0,1.0
2004-11-23,39.99,40.39,39.72,40.28,73700,1.66399243156586,1.68063651690286,1.65275767396339,1.67605939343518,1771199.76274564,0.0,1.0
2004-11-24,40.0,40.37,39.8,39.99,77500,1.66440853369929,1.67980431263601,1.65608649103079,1.66399243156586,1862523.49542452,0.0,1.0
2004-11-26,40.4,40.9,40.0,40.0,43900,1.68105261903628,1.70185772570752,1.66440853369929,1.66440853369929,1055029.43805337,0.0,1.0
2004-11-29,40.59,40.71,40.1,40.5,111000,1.68895855957135,1.69395178517245,1.66856955503354,1.68521364037053,2667614.29667254,0.0,1.0
2004-11-30,41.0,42.39,40.25,40.41,159100,1.70601874704177,1.76385694358782,1.67481108703491,1.68146872116971,3823580.49189731,0.0,1.0
2004-12-01,41.75,43.15,40.72,40.75,199000,1.73722640704863,1.79548070572811,1.69436788730588,1.69561619370615,4782479.68502555,0.0,1.0
2004-12-02,42.3,42.58,41.75,42.45,144300,1.760112024387,1.77176288412289,1.73722640704863,1.76635355638837,3467898.5856743,0.0,1.0
2004-12-03,41.74,42.3,41.04,42.3,105900,1.73681030491521,1.760112024387,1.70768315557547,1.760112024387,2545048.23439299,0.0,1.0
2004-12-06,41.75,42.0,41.25,41.75,100800,1.73722640704863,1.74762896038425,1.71642130037739,1.73722640704863,2422482.17211344,0.0,1.0
2004-12-07,41.7,42.03,41.2,41.75,76900,1.73514589638151,1.74887726678453,1.71434078971027,1.73722640704863,1848103.95868575,0.0,1.0
2004-12-08,41.11,41.49,40.9,41.35,89500,1.71059587050944,1.72640775157959,1.70185772570752,1.72058232171164,2150914.23019993,0.0,1.0
2004-12-09,38.6,40.86,36.0,40.86,471800,1.60615423501981,1.70019331717382,1.49796768032936,1.70019331717382,11338562.3889199,0.0,1.0
2004-12-10,38.55,39.03,38.04,38.5,142900,1.60407372435269,1.62404662675708,1.58285251554802,1.60199321368557,3434252.9999505,0.0,1.0
2004-12-13,38.85,39.11,38.31,38.8,111200,1.61655678835543,1.62737544382448,1.59408727315049,1.61447627768831,2672420.8089188,0.0,1.0
2004-12-14,38.65,39.1,38.53,38.85,40800,1.60823474568694,1.62695934169105,1.60324152008584,1.61655678835543,980528.498236391,0.0,1.0
2004-12-15,40.0,40.1,38.5,38.68,39800,1.66440853369929,1.66856955503354,1.60199321368557,1.60948305208721,956495.937005108,0.0,1.0
2004-12-16,40.01,40.28,39.04,40.25,48700,1.66482463583271,1.67605939343518,1.62446272889051,1.67481108703491,1170385.73196354,0.0,1.0
2004-12-17,40.25,40.62,39.58,40.11,53600,1.67481108703491,1.69020686597163,1.64693224409545,1.66898565716696,1288145.28199683,0.0,1.0
2004-12-20,40.5,40.6,40.2,40.5,24000,1.68521364037053,1.68937466170478,1.67273057636778,1.68521364037053,576781.469550819,0.0,1.0
2004-12-21,42.2,42.59,40.33,40.5,68800,1.75595100305275,1.77217898625632,1.67813990410231,1.68521364037053,1653440.21271235,0.0,1.0
2004-12-22,42.26,42.27,41.8,42.2,132500,1.7584476158533,1.75886371798672,1.73930691771576,1.75595100305275,3184314.36314515,0.0,1.0
2004-12-23,43.07,43.69,42.81,42.85,168100,1.79215188866071,1.81795022093305,1.78133323319166,1.78299764172536,4039873.54297886,0.0,1.0
2004-12-27,43.8,44.5,43.25,43.3,98600,1.82252734440072,1.85165449374046,1.79964172706236,1.80172223772948,2369610.53740462,0.0,1.0
2004-12-28,44.2,44.75,44.1,44.3,19700,1.83917142973771,1.86205704707608,1.83501040840347,1.84333245107196,473441.456256299,0.0,1.0
2004-12-29,44.71,44.75,43.84,44.15,40200,1.86039263854238,1.86205704707608,1.82419175293442,1.83709091907059,966108.961497622,0.0,1.0
2004-12-30,44.9,45.0,44.65,44.71,53400,1.86829857907745,1.8724596004117,1.85789602574183,1.86039263854238,1283338.76975057,0.0,1.0
2004-12-31,45.36,45.88,44.79,44.8,58700,1.88743927721499,1.90907658815308,1.86372145560978,1.8641375577432,1410711.34427638,0.0,1.0
2005-01-03,45.74,45.87,45.2,45.61,71900,1.90325115828514,1.90866048601966,1.8807816430802,1.89784183055061,1727941.15252933,0.0,1.0
2005-01-04,43.0,45.74,42.98,45.74,148500,1.78923917372673,1.90325115828514,1.78840696945989,1.90325115828514,3568835.3428457,0.0,1.0
2005-01-05,41.24,42.41,40.25,42.4,252900,1.71600519824397,1.76468914785467,1.67481108703491,1.76427304572125,6077834.73539175,0.0,1.0
2005-01-06,39.46,40.99,38.97,40.99,159900,1.64193901849435,1.70560264490835,1.62155001395653,1.70560264490835,3842806.54088233,0.0,1.0
2005-01-07,40.91,41.1,39.98,39.98,165700,1.70227382784095,1.71017976837602,1.66357632943244,1.66357632943244,3982195.39602377,0.0,1.0
2005-01-10,40.71,40.84,40.35,40.81,82700,1.69395178517245,1.69936111290697,1.67897210836916,1.6981128065067,1987492.8138272,0.0,1.0
2005-01-11,40.5,41.0,40.2,40.5,54300,1.68521364037053,1.70601874704177,1.67273057636778,1.68521364037053,1304968.07485873,0.0,1.0
2005-01-12,40.25,40.53,40.06,40.5,73000,1.67481108703491,1.6864619467708,1.66690514649984,1.68521364037053,1754376.96988374,0.0,1.0
2005-01-13,41.0,41.74,40.75,40.75,93700,1.70601874704177,1.73681030491521,1.69561619370615,1.69561619370615,2251850.98737132,0.0,1.0
2005-01-14,42.0,42.5,41.86,41.86,140700,1.74762896038425,1.76843406705549,1.74180353051631,1.74180353051631,3381381.36524168,0.0,1.0
2005-01-18,42.17,42.17,41.53,42.0,35200,1.75470269665247,1.75470269665247,1.72807216011329,1.74762896038425,845946.155341204,0.0,1.0
2005-01-19,41.76,42.14,41.01,42.03,61900,1.73764250918206,1.7534543902522,1.7064348491752,1.74887726678453,1487615.54021649,0.0,1.0
2005-01-20,39.26,41.1,39.21,41.1,208400,1.63361697582585,1.71017976837602,1.63153646515873,1.71017976837602,5008385.76059962,0.0,1.0
2005-01-21,41.84,41.9,39.79,39.79,1792600,1.74097132624946,1.74346793905,1.65567038889737,1.65567038889737,43080769.2631998,0.0,1.0
2005-01-24,41.0,41.25,40.7,41.0,780300,1.70601874704177,1.71642130037739,1.69353568303903,1.70601874704177,18752607.528771,0.0,1.0
2005-01-25,41.26,41.59,41.15,41.15,267400,1.71683740251082,1.73056877291384,1.71226027904314,1.71226027904314,6426306.87324536,0.0,1.0
2005-01-26,41.5,41.75,41.32,41.7,254400,1.72682385371301,1.73722640704863,1.71933401531136,1.73514589638151,6113883.57723869,0.0,1.0
2005-01-27,41.72,42.99,41.66,41.7,420300,1.73597810064836,1.78882307159331,1.73348148784781,1.73514589638151,10100885.4855087,0.0,1.0
2005-01-28,42.0,42.26,41.68,42.0,163700,1.74762896038425,1.7584476158533,1.73431369211466,1.74762896038425,3934130.27356122,0.0,1.0
2005-01-31,44.5,44.5,43.06,43.4,189400,1.85165449374046,1.85165449374046,1.79173578652728,1.80588325906373,4551767.09720521,0.0,1.0
2005-02-01,44.66,44.72,43.2,44.4,194400,1.85831212787526,1.8608087406758,1.79756121639523,1.84749347240621,4671929.90336163,0.0,1.0
2005-02-02,44.57,44.74,43.83,44.66,95200,1.85456720867443,1.86164094494265,1.823775650801,1.85831212787526,2287899.82921825,0.0,1.0
2005-02-03,44.62,45.15,44.62,45.1,88900,1.85664771934156,1.87870113241307,1.85664771934156,1.87662062174595,2136494.69346116,0.0,1.0
2005-02-04,44.77,44.8,44.06,44.5,53300,1.86288925134293,1.8641375577432,1.83334599986977,1.85165449374046,1280935.51362744,0.0,1.0
2005-02-07,45.01,45.24,44.57,44.57,50800,1.87287570254512,1.8824460516139,1.85456720867443,1.85456720867443,1220854.11054924,0.0,1.0
2005-02-08,45.42,45.44,44.8,44.8,58600,1.88993589001554,1.89076809428239,1.8641375577432,1.8641375577432,1408308.08815325,0.0,1.0
2005-02-09,45.35,46.4,45.35,45.8,100100,1.88702317508157,1.93071389909117,1.88702317508157,1.90574777108568,2405659.37925154,0.0,1.0
2005-02-10,44.88,45.11,44.81,45.1,68000,1.8674663748106,1.87703672387937,1.86455365987663,1.87662062174595,1634214.16372732,0.0,1.0
2005-02-11,44.57,44.99,44.25,44.89,127500,1.85456720867443,1.87204349827827,1.84125194040484,1.86788247694403,3064151.55698873,0.0,1.0
2005-02-14,45.3,45.5,44.76,45.5,122900,1.88494266441444,1.89326470708294,1.8624731492095,1.89326470708294,2953601.77532483,0.0,1.0
2005-02-15,46.1,46.15,45.06,45.15,186700,1.91823083508843,1.92031134575555,1.87495621321225,1.87870113241307,4486879.18188075,0.0,1.0
2005-02-16,45.14,46.2,45.13,46.15,55900,1.87828503027965,1.92239185642268,1.87786892814622,1.92031134575555,1343420.17282878,0.0,1.0
2005-02-17,45.0,45.5,44.9,45.5,61100,1.8724596004117,1.89326470708294,1.86829857907745,1.89326470708294,1468389.49123146,0.0,1.0
2005-02-18,43.75,45.0,43.55,45.0,117700,1.8204468337336,1.8724596004117,1.8121247910651,1.8724596004117,2828632.45692214,0.0,1.0
2005-02-22,43.27,43.75,43.06,43.75,169200,1.80047393132921,1.8204468337336,1.79173578652728,1.8204468337336,4066309.36033327,0.0,1.0
2005-02-23,43.96,44.46,43.5,43.5,122700,1.82918497853552,1.84999008520676,1.81004428039798,1.81004428039798,2948795.26307856,0.0,1.0
2005-02-24,44.43,44.45,43.6,43.85,66100,1.84874177880648,1.84957398307333,1.81420530173222,1.82460785506784,1588552.29738789,0.0,1.0
2005-02-25,45.65,45.72,44.4,44.5,144700,1.89950623908431,1.90241895401829,1.84749347240621,1.85165449374046,3477511.61016682,0.0,1.0
2005-02-28,47.05,47.06,46.0,46.0,333900,1.95776053776379,1.95817663989721,1.91406981375418,1.91406981375418,8024472.19512577,0.0,1.0
2005-03-01,47.01,47.36,46.5,47.3,124900,1.95609612923009,1.97065970389996,1.93487492042542,1.96816309109941,3001666.89778739,0.0,1.0
2005-03-02,46.1,46.91,46.0,46.9,137400,1.91823083508843,1.95193510789584,1.91406981375418,1.95151900576242,3302073.91317844,0.0,1.0
2005-03-03,46.17,46.75,45.76,46.6,126200,1.9211435500224,1.94527747376104,1.90408336255199,1.93903594175967,3032909.22738806,0.0,1.0
2005-03-04,47.61,47.7,46.37,46.37,136600,1.98106225723558,1.9848071764364,1.9294655926909,1.9294655926909,3282847.86419341,0.0,1.0
2005-03-07,48.82,48.83,47.74,48.0,154700,2.03141061537998,2.03182671751341,1.9864715849701,1.99729024043915,3717837.22247966,0.0,1.0
2005-03-08,49.45,49.47,48.83,49.02,338900,2.05762504978575,2.05845725405259,2.03182671751341,2.03973265804848,8144635.00128218,0.0,1.0
2005-03-09,48.65,50.0,48.55,49.7,115600,2.02433687911176,2.08051066712411,2.02017585777751,2.06802760312137,2778164.07833645,0.0,1.0
2005-03-10,47.8,48.5,47.52,48.5,138700,1.98896819777065,2.01809534711039,1.97731733803475,2.01809534711039,3333316.24277911,0.0,1.0
2005-03-11,48.24,48.24,47.61,47.85,124700,2.00727669164134,2.00727669164134,1.98106225723558,1.99104870843777,2996860.38554114,0.0,1.0
2005-03-14,47.29,48.25,46.45,48.0,139500,1.96774698896598,2.00769279377477,1.9327944097583,1.99729024043915,3352542.29176414,0.0,1.0
2005-03-15,46.4,46.9,45.96,46.82,175200,1.93071389909117,1.95151900576242,1.91240540522048,1.94819018869502,4210504.72772099,0.0,1.0
2005-03-16,44.87,46.46,43.61,46.41,284700,1.86705027267718,1.93321051189172,1.81462140386565,1.9311300012246,6842070.18254658,0.0,1.0
2005-03-17,43.97,44.87,43.0,44.87,266800,1.82960108066894,1.86705027267718,1.78923917372673,1.86705027267718,6411887.33650662,0.0,1.0
2005-03-18,43.9,44.51,43.77,43.8,131300,1.82668836573497,1.85207059587388,1.82127903800045,1.82252734440072,3155475.28966761,0.0,1.0
2005-03-21,42.67,43.45,41.71,43.4,312700,1.77550780332372,1.80796376973085,1.73556199851493,1.80588325906373,7514981.89702253,0.0,1.0
2005-03-22,41.11,42.55,40.96,42.15,315100,1.71059587050944,1.77051457772262,1.70435433850807,1.75387049238562,7572660.04397765,0.0,1.0
2005-03-23,40.0,40.37,38.786,39.5,472300,1.66440853369929,1.67980431263601,1.61389373470151,1.64360342702805,11350578.6695355,0.0,1.0
2005-03-24,41.1,41.54,40.0,40.0,202300,1.71017976837602,1.72848826224671,1.66440853369929,1.66440853369929,4861787.13708878,0.0,1.0
2005-03-28,41.05,41.45,40.8,41.38,93100,1.70809925770889,1.72474334304589,1.69769670437327,1.72183062811191,2237431.45063256,0.0,1.0
2005-03-29,40.55,41.36,40.43,41.05,257800,1.68729415103765,1.72099842384506,1.68230092543656,1.70809925770889,6195594.28542506,0.0,1.0
2005-03-30,41.0,41.1,40.7,40.75,59800,1.70601874704177,1.71017976837602,1.69353568303903,1.69561619370615,1437147.16163079,0.0,1.0
2005-03-31,42.03,42.33,41.25,41.25,142000,1.74887726678453,1.76136033078727,1.71642130037739,1.71642130037739,3412623.69484234,0.0,1.0
2005-04-01,41.85,42.94,41.64,42.6,133400,1.74138742838288,1.78674256092619,1.73264928358096,1.77259508838974,3205943.6682533,0.0,1.0
2005-04-04,42.76,43.01,41.62,42.0,103500,1.77925272252454,1.78965527586016,1.73181707931411,1.74762896038425,2487370.08743791,0.0,1.0
2005-04-05,42.15,42.7,42.07,42.48,100900,1.75387049238562,1.77675610972399,1.75054167531823,1.76760186278864,2424885.42823658,0.0,1.0
2005-04-06,44.19,44.22,42.82,42.82,151700,1.83875532760429,1.84000363400456,1.78174933532509,1.78174933532509,3645739.5387858,0.0,1.0
2005-04-07,44.42,45.17,44.33,44.41,109300,1.84832567667306,1.87953333667992,1.84458075747224,1.84790957453963,2626758.94257936,0.0,1.0
2005-04-08,43.63,44.21,43.63,44.2,101200,1.8154536081325,1.83958753187114,1.8154536081325,1.83917142973771,2432095.19660595,0.0,1.0
2005-04-11,43.15,44.05,42.9,43.95,45400,1.79548070572811,1.83292989773634,1.78507815239249,1.82876887640209,1091078.2799003,0.0,1.0
2005-04-12,43.4,43.4,42.37,42.9,68100,1.80588325906373,1.80588325906373,1.76302473932097,1.78507815239249,1636617.41985045,0.0,1.0
2005-04-13,43.01,43.8,43.0,43.65,43800,1.78965527586016,1.82252734440072,1.78923917372673,1.81628581239935,1052626.18193025,0.0,1.0
2005-04-14,43.13,43.61,43.05,43.2,75500,1.79464850146126,1.81462140386565,1.79131968439386,1.79756121639523,1814458.37296195,0.0,1.0
2005-04-15,41.46,43.01,41.45,43.0,117600,1.72515944517931,1.78965527586016,1.72474334304589,1.78923917372673,2826229.20079902,0.0,1.0
2005-04-18,41.9,41.9,39.95,41.0,145600,1.74346793905,1.74346793905,1.66232802303216,1.70601874704177,3499140.91527498,0.0,1.0
2005-04-19,43.2,43.48,42.36,42.4,104900,1.79756121639523,1.80921207613113,1.76260863718755,1.76427304572125,2521015.67316171,0.0,1.0
2005-04-20,41.79,43.61,41.74,43.52,132600,1.73889081558233,1.81462140386565,1.73681030491521,1.81087648466483,3186717.61926828,0.0,1.0
2005-04-21,41.84,41.85,41.36,41.84,235600,1.74097132624946,1.74138742838288,1.72099842384506,1.74097132624946,5662071.42609053,0.0,1.0
2005-04-22,42.0,42.7,41.55,41.9,102300,1.74762896038425,1.77675610972399,1.72890436438014,1.74346793905,2458531.01396037,0.0,1.0
2005-04-25,42.71,42.88,41.82,42.0,61000,1.77717221185742,1.78424594812564,1.74013912198261,1.74762896038425,1465986.23510833,0.0,1.0
2005-04-26,42.7,42.7,42.0,42.0,45600,1.77675610972399,1.77675610972399,1.74762896038425,1.74762896038425,1095884.79214656,0.0,1.0
2005-04-27,42.42,42.73,41.56,42.59,105700,1.7651052499881,1.77800441612426,1.72932046651356,1.77217898625632,2540241.72214673,0.0,1.0
2005-04-28,42.05,42.47,41.45,41.5,212200,1.74970947105138,1.76718576065522,1.72474334304589,1.72682385371301,5099709.49327848,0.0,1.0
2005-04-29,43.41,44.12,41.89,41.89,297800,1.80629936119715,1.83584261267031,1.74305183691658,1.74305183691658,7156896.73467643,0.0,1.0
2005-05-02,43.28,44.3,42.91,44.1,292100,1.80089003346263,1.84333245107196,1.78549425452591,1.83501040840347,7019911.1356581,0.0,1.0
2005-05-03,42.98,43.28,42.6,43.28,487000,1.78840696945989,1.80089003346263,1.77259508838974,1.80089003346263,11703857.3196353,0.0,1.0
2005-05-04,43.48,43.87,42.83,42.95,234400,1.80921207613113,1.82544005933469,1.78216543745851,1.78715866305961,5633232.35261299,0.0,1.0
2005-05-05,43.37,44.3,43.29,43.72,133000,1.80463495266345,1.84333245107196,1.80130613559605,1.81919852733332,3196330.6437608,0.0,1.0
2005-05-06,43.13,43.7,42.84,43.4,101900,1.79464850146126,1.81836632306647,1.78258153959194,1.80588325906373,2448917.98946785,0.0,1.0
2005-05-09,43.06,43.46,42.87,43.0,184800,1.79173578652728,1.80837987186428,1.78382984599221,1.78923917372673,4441217.31554132,0.0,1.0
2005-05-10,41.94,43.67,41.7,42.94,217700,1.7451323475837,1.8171180166662,1.73514589638151,1.78674256092619,5231888.58005057,0.0,1.0
2005-05-11,42.37,42.37,41.68,41.84,80300,1.76302473932097,1.76302473932097,1.73431369211466,1.74097132624946,1929814.66687212,0.0,1.0
2005-05-12,41.26,42.58,41.13,42.38,66800,1.71683740251082,1.77176288412289,1.71142807477629,1.7634408414544,1605375.09024978,0.0,1.0
2005-05-13,41.8,42.4,41.47,41.47,120700,1.73930691771576,1.76427304572125,1.72557554731274,1.72557554731274,2900730.14061599,0.0,1.0
2005-05-16,41.8,42.1,41.6,41.6,32500,1.73930691771576,1.7517899817185,1.73098487504726,1.73098487504726,781058.240016733,0.0,1.0
2005-05-17,41.61,42.22,41.61,41.75,110000,1.73140097718068,1.7567832073196,1.73140097718068,1.73722640704863,2643581.73544126,0.0,1.0
2005-05-18,42.94,43.03,41.61,41.61,236600,1.78674256092619,1.79048748012701,1.73140097718068,1.73140097718068,5686103.98732181,0.0,1.0
2005-05-19,42.85,43.14,42.682,43.14,31500,1.78299764172536,1.79506460359468,1.77600712588383,1.79506460359468,757025.678785452,0.0,1.0
2005-05-20,42.81,43.13,42.51,42.76,24900,1.78133323319166,1.79464850146126,1.76885016918892,1.77925272252454,598410.774658976,0.0,1.0
2005-05-23,42.74,42.98,42.53,42.6,75600,1.77842051825769,1.78840696945989,1.76968237345577,1.77259508838974,1816861.62908508,0.0,1.0
2005-05-24,42.3,43.0,42.16,42.9,53600,1.760112024387,1.78923917372673,1.75428659451905,1.78507815239249,1288145.28199683,0.0,1.0
2005-05-25,41.12,42.25,40.67,41.99,79400,1.72389407859157,1.77126762695753,1.70502850623344,1.76036751848395,1893926.10633448,0.30959,1.0
2005-05-26,41.94,42.4,41.12,41.12,93900,1.75827134377749,1.77755615107691,1.72389407859157,1.72389407859157,2239794.22399002,0.0,1.0
2005-05-27,42.15,42.3,41.55,41.75,106100,1.76707527754461,1.77336380166399,1.74192118106711,1.75030587989295,2530800.50229332,0.0,1.0
2005-05-31,41.89,42.21,41.68,42.0,80900,1.75617516907103,1.76959068719237,1.7473712353039,1.76078675342524,1929705.56678161,0.0,1.0
2005-06-01,41.99,42.3,41.3,42.04,98200,1.76036751848395,1.77336380166399,1.73144030753482,1.76246369319041,2342362.01060511,0.0,1.0
2005-06-02,42.08,42.21,41.9,41.9,98200,1.76414063295557,1.76959068719237,1.75659440401232,1.75659440401232,2342362.01060512,0.0,1.0
2005-06-03,41.65,42.25,41.5618,41.83,70600,1.74611353048003,1.77126762695753,1.74241587829784,1.75365975942328,1684019.93837802,0.0,1.0
2005-06-06,42.16,42.25,41.6,42.0,123300,1.76749451248591,1.77126762695753,1.74401735577357,1.76078675342524,2941071.64875367,0.0,1.0
2005-06-07,44.03,44.31,42.24,42.24,319300,1.84589144650746,1.85763002486363,1.77084839201624,1.77084839201624,7616254.48051134,0.0,1.0
2005-06-08,44.38,44.59,44.2,44.2,71200,1.86056466945267,1.8693686032198,1.85301844050942,1.85301844050942,1698331.72255687,0.0,1.0
2005-06-09,44.53,44.73,44.15,44.16,45600,1.86685319357205,1.87523789239788,1.85092226580296,1.85134150074425,1087695.5975926,0.0,1.0
2005-06-10,44.56,44.75,44.21,44.63,193700,1.86811089839592,1.87607636228046,1.85343767545071,1.87104554298496,4620320.99240541,0.0,1.0
2005-06-13,45.51,45.87,44.54,44.56,151100,1.90793821781863,1.92303067570514,1.86727242851334,1.86811089839592,3604184.31570707,0.0,1.0
2005-06-14,46.25,46.31,45.6,45.61,241100,1.93896160347422,1.94147701312197,1.91171133229026,1.91213056723155,5750951.94253456,0.0,1.0
2005-06-15,46.55,46.66,46.05,46.5,153000,1.95153865171297,1.95615023606718,1.93057690464839,1.94944247700651,3649504.96560676,0.0,1.0
2005-06-16,46.73,46.85,46.16,46.79,125300,1.95908488065622,1.96411569995173,1.9351884890026,1.96160029030397,2988777.59601652,0.0,1.0
2005-06-17,47.19,47.5,46.7,46.85,142400,1.97836968795564,1.99136597113569,1.95782717583235,1.96411569995173,3396663.44511374,0.0,1.0
2005-06-20,46.65,47.2,46.51,47.09,120900,1.95573100112589,1.97878892289694,1.94986171194781,1.97417733854273,2883824.51203828,0.0,1.0
2005-06-21,46.61,47.0,46.35,46.9,65500,1.95405406136072,1.9704042240711,1.94315395288714,1.96621187465818,1562369.7728578,0.0,1.0
2005-06-22,45.65,46.55,45.43,46.5,60400,1.91380750699672,1.95153865171297,1.9045843382883,1.94944247700651,1440719.60733757,0.0,1.0
2005-06-23,44.68,45.65,44.34,45.4,73500,1.87314171769142,1.91380750699672,1.8588877296875,1.90332663346442,1753193.56190913,0.0,1.0
2005-06-24,44.86,45.0,44.05,44.7,95900,1.88068794663467,1.88655723581276,1.84672991639004,1.873980187574,2287500.17125286,0.0,1.0
2005-06-27,45.35,45.48,45.05,45.24,114500,1.90123045875797,1.90668051299476,1.88865341051921,1.89661887440376,2731165.4807972,0.0,1.0
2005-06-28,45.66,45.66,45.09,45.09,117300,1.91422674193801,1.91422674193801,1.89033035028438,1.89033035028438,2797953.80696518,0.0,1.0
2005-06-29,46.64,47.0,46.0,46.01,135300,1.9553117661846,1.9704042240711,1.92848072994193,1.92889996488322,3227307.33233067,0.0,1.0
2005-06-30,46.51,48.48,46.21,47.0,223000,1.94986171194781,2.03245099538228,1.93728466370905,1.9704042240711,5319213.11980591,0.0,1.0
2005-07-01,47.89,48.25,46.76,46.76,162400,2.00771613384606,2.02280859173257,1.9603425854801,1.9603425854801,3873722.91774208,0.0,1.0
2005-07-05,47.75,48.0,47.4,47.9,146600,2.00184684466798,2.01232771820027,1.98717362172277,2.00813536878736,3496845.93436568,0.0,1.0
2005-07-06,49.03,49.03,48.45,48.47,104900,2.05550891715332,2.05550891715332,2.0311932905584,2.03203176044098,2502176.93393561,0.0,1.0
2005-07-07,48.49,48.71,48.0,48.25,154800,2.03287023032357,2.04209339903199,2.01232771820027,2.02280859173257,3692440.3181433,0.0,1.0
2005-07-08,49.78,50.0,48.94,49.0,143800,2.0869515377502,2.09617470645862,2.0517358026817,2.05425121232945,3430057.60819772,0.0,1.0
2005-07-11,49.81,50.5,49.75,49.78,299500,2.08820924257408,2.1171364535232,2.08569383292632,2.0869515377502,7143965.60260928,0.0,1.0
2005-07-12,48.49,49.6,48.49,49.5,162000,2.03287023032357,2.07940530880695,2.03287023032357,2.07521295939403,3864181.7282895,0.0,1.0
2005-07-13,47.18,48.7,47.1,48.5,170800,1.97795045301435,2.04167416409069,1.97459657348402,2.03328946526486,4074087.89624597,0.0,1.0
2005-07-14,47.05,47.42,46.88,47.25,172000,1.97250039877756,1.98801209160535,1.9653734047756,1.98088509760339,4102711.46460367,0.0,1.0
2005-07-15,45.6,47.05,45.25,47.05,248100,1.91171133229026,1.97250039877756,1.89703810934505,1.97250039877756,5917922.75795448,0.0,1.0
2005-07-18,46.06,46.25,45.85,45.85,153900,1.93099613958968,1.93896160347422,1.92219220582255,1.92219220582255,3670972.64187502,0.0,1.0
2005-07-19,47.65,47.99,46.32,46.76,121900,1.99765449525506,2.01190848325898,1.94189624806326,1.9603425854801,2907677.4856697,0.0,1.0
2005-07-20,48.47,48.47,47.95,48.15,130100,2.03203176044098,2.03203176044098,2.01023154349381,2.01861624231965,3103271.86944732,0.0,1.0
2005-07-21,46.4,48.85,46.0,48.4,182000,1.9452501275936,2.04796268821007,1.92848072994193,2.02909711585194,4341241.20091783,0.0,1.0
2005-07-22,48.0,48.69,46.59,46.6,158300,2.01232771820027,2.0412549291494,1.95321559147814,1.95363482641943,3775925.72585327,0.0,1.0
2005-07-25,50.7,50.73,49.31,49.45,297800,2.12552115234904,2.12677885717291,2.06724749550949,2.07311678468757,7103415.54743588,0.0,1.0
2005-07-26,50.95,52.0,50.03,50.3,202500,2.13600202588133,2.18002169471696,2.09743241128249,2.10875175469737,4830227.16036188,0.0,1.0
2005-07-27,50.57,52.7,50.47,52.7,139100,2.12007109811225,2.20936814060738,2.11587874869933,2.20936814060738,3317948.63213005,0.0,1.0
2005-07-28,50.72,51.35,50.39,50.95,269000,2.12635962223162,2.152771423533,2.112524869169,2.13600202588133,6416449.90685109,0.0,1.0
2005-07-29,50.8,51.3,49.8,50.72,137200,2.12971350176196,2.15067524882654,2.08779000763278,2.12635962223162,3272627.98223036,0.0,1.0
2005-08-01,50.62,50.99,49.98,50.55,161700,2.1221672728187,2.1376789656465,2.09533623657603,2.11923262822966,3857025.83620008,0.0,1.0
2005-08-02,51.75,51.75,50.63,50.63,118800,2.16954082118467,2.16954082118467,2.12258650776,2.12258650776,2833733.2674123,0.0,1.0
2005-08-03,51.9,52.05,51.41,51.75,46300,2.17582934530405,2.18211786942342,2.15528683318075,2.16954082118467,1104392.67913459,0.0,1.0
2005-08-04,50.96,52.25,50.9,52.15,93200,2.13642126082262,2.19050256824926,2.13390585117487,2.18631021883634,2223097.14244804,0.0,1.0
2005-08-05,49.42,51.0,48.0,51.0,282400,2.0718590798637,2.13809820058779,2.01232771820027,2.13809820058779,6736079.75351206,0.0,1.0
2005-08-08,48.83,49.38,48.51,48.98,73900,2.04712421832749,2.07018214009853,2.03370870020615,2.05341274244686,1762734.75136169,0.0,1.0
2005-08-09,50.25,50.25,49.0,49.08,109400,2.10665557999091,2.10665557999091,2.05425121232945,2.05760509185978,2609515.31527699,0.0,1.0
2005-08-10,51.37,51.75,50.55,50.95,92900,2.15360989341558,2.16954082118467,2.11923262822966,2.13600202588133,2215941.25035861,0.0,1.0
2005-08-11,50.82,51.56,50.6,51.5,99300,2.13055197164454,2.16157535730013,2.12132880293612,2.15905994765238,2368600.28159967,0.0,1.0
2005-08-12,50.0,51.0,50.0,50.95,77800,2.09617470645862,2.13809820058779,2.09617470645862,2.13600202588133,1855761.34852422,0.0,1.0
2005-08-15,50.24,50.64,50.0,50.25,27300,2.10623634504962,2.12300574270129,2.09617470645862,2.10665557999091,651186.180137675,0.0,1.0
2005-08-16,48.9,50.24,48.9,50.24,40200,2.05005886291653,2.10623634504962,2.05005886291653,2.10623634504962,958889.539982949,0.0,1.0
2005-08-17,49.17,49.26,48.5,49.1,68600,2.0613782063314,2.06515132080303,2.03328946526486,2.05844356174236,1636313.99111519,0.0,1.0
2005-08-18,48.9,49.37,48.25,49.37,68900,2.05005886291653,2.06976290515724,2.02280859173257,2.06976290515724,1643469.88320461,0.0,1.0
2005-08-19,49.4,49.4,48.51,48.9,77100,2.07102060998111,2.07102060998111,2.03370870020615,2.05005886291653,1839064.26698223,0.0,1.0
2005-08-22,49.64,50.25,49.25,49.5,82000,2.08108224857212,2.10665557999091,2.06473208586174,2.07521295939403,1955943.83777616,0.0,1.0
2005-08-23,47.31,49.25,47.02,49.25,134800,1.98340050725114,2.06473208586174,1.97124269395368,2.06473208586174,3215380.84551498,0.0,1.0
2005-08-24,46.22,47.44,45.65,47.3,207700,1.93770389865035,1.98885056148794,1.91380750699672,1.98298127230985,4954262.62324523,0.0,1.0
2005-08-25,47.54,47.54,46.01,46.72,173400,1.99304291090085,1.99304291090085,1.92889996488322,1.95866564571493,4136105.62768766,0.0,1.0
2005-08-26,47.29,47.55,46.1,47.35,66800,1.98256203736856,1.99346214584215,1.93267307935485,1.98507744701631,1593378.63857863,0.0,1.0
2005-08-29,47.96,47.96,46.99,47.05,90600,2.01065077843511,2.01065077843511,1.96998498912981,1.97250039877756,2161079.41100635,0.0,1.0
2005-08-30,48.05,48.25,47.68,47.76,62200,2.01442389290673,2.02280859173257,1.99891220007894,2.00226607960927,1483654.95987412,0.0,1.0
2005-08-31,47.89,48.23,47.77,48.2,104200,2.00771613384606,2.02197012184998,2.00268531455056,2.02071241702611,2485479.85239362,0.0,1.0
2005-09-01,47.58,47.95,47.452,47.89,90600,1.99471985066602,2.01023154349381,1.98935364341749,2.00771613384606,2161079.41100635,0.0,1.0
2005-09-02,47.45,47.58,46.99,47.0,52000,1.98926979642923,1.99471985066602,1.96998498912981,1.9704042240711,1240354.62883367,0.0,1.0
2005-09-06,47.39,47.89,47.19,47.5,183200,1.98675438678148,2.00771613384606,1.97836968795564,1.99136597113569,4369864.76927553,0.0,1.0
2005-09-07,47.45,47.65,47.13,47.25,138800,1.98926979642923,1.99765449525506,1.97585427830789,1.98088509760339,3310792.74004063,0.0,1.0
2005-09-08,47.56,48.0,47.5,48.0,43400,1.99388138078344,2.01232771820027,1.99136597113569,2.01232771820027,1035219.05560348,0.0,1.0
2005-09-09,47.85,48.25,47.77,48.11,153100,2.0060391940809,2.02280859173257,2.00268531455056,2.01693930255448,3651890.26296989,0.0,1.0
2005-09-12,47.9,48.11,47.53,48.1,177800,2.00813536878736,2.01693930255448,1.99262367595956,2.01652006761319,4241058.71166588,0.0,1.0
2005-09-13,47.96,48.11,47.85,48.11,114400,2.01065077843511,2.01693930255448,2.0060391940809,2.01693930255448,2728780.18343406,0.0,1.0
2005-09-14,48.27,48.45,48.11,48.21,200200,2.02364706161515,2.0311932905584,2.01693930255448,2.0211316519674,4775365.32100962,0.0,1.0
2005-09-15,49.0,49.09,48.45,48.77,251800,2.05425121232945,2.05802432680107,2.0311932905584,2.04460880867974,6006178.76039071,0.0,1.0
2005-09-16,50.81,50.98,49.1,49.1,255100,2.13013273670325,2.13725973070521,2.05844356174236,2.05844356174236,6084893.57337439,0.0,1.0
2005-09-19,50.61,51.56,50.37,51.5,108900,2.12174803787741,2.16157535730013,2.11168639928641,2.15905994765238,2597588.82846128,0.0,1.0
2005-09-20,52.6,52.7,51.11,51.35,181700,2.20517579119447,2.20936814060738,2.142709784942,2.152771423533,4334085.3088284,0.0,1.0
2005-09-21,52.45,52.97,52.01,52.5,164200,2.19888726707509,2.22068748402226,2.18044092965825,2.20098344178155,3916658.27027862,0.0,1.0
2005-09-22,50.44,51.002,49.45,51.0,257800,2.11462104387545,2.13818204757605,2.07311678468757,2.13809820058779,6149296.60217923,0.0,1.0
2005-09-23,50.34,50.74,50.0,50.0,245500,2.11042869446254,2.12719809211421,2.09617470645862,2.09617470645862,5855905.02651278,0.0,1.0
2005-09-26,50.46,51.14,50.12,50.5,77600,2.11545951375804,2.14396748976587,2.10120552575412,2.1171364535232,1850990.75379793,0.0,1.0
2005-09-27,50.74,50.91,50.6,50.7,127200,2.12719809211421,2.13432508611616,2.12132880293612,2.12552115234904,3034098.24591619,0.0,1.0
2005-09-28,51.2,51.6,51.03,51.04,173300,2.14648289941362,2.16325229706529,2.13935590541167,2.13977514035296,4133720.33032452,0.0,1.0
2005-09-29,51.2,51.6,50.69,51.0,111200,2.14648289941362,2.16325229706529,2.12510191740775,2.13809820058779,2652450.66781354,0.0,1.0
2005-09-30,51.2,51.3,50.96,51.0,94300,2.14648289941362,2.15067524882654,2.13642126082262,2.13809820058779,2249335.4134426,0.0,1.0
2005-10-03,53.98,54.6,52.6,52.98,832400,2.26303021309272,2.28902277945281,2.20517579119447,2.22110671896355,19855215.2507913,0.0,1.0
2005-10-04,54.38,54.75,54.08,54.72,409700,2.27979961074439,2.29531130357219,2.26722256250564,2.29405359874831,9772563.29679142,0.0,1.0
2005-10-05,52.01,54.33,52.0,54.33,306700,2.18044092965825,2.27770343603793,2.18002169471696,2.27770343603793,7315707.01275551,0.0,1.0
2005-10-06,50.2,52.17,50.04,52.16,359400,2.10455940528445,2.18714868871892,2.09785164622378,2.18672945377763,8572758.72313116,0.0,1.0
2005-10-07,50.79,51.09,50.01,50.01,166700,2.12929426682066,2.14187131505942,2.09659394139991,2.09659394139991,3976290.70435717,0.0,1.0
2005-10-10,50.4,51.15,50.2,51.03,72500,2.11294410411029,2.14438672470717,2.10455940528445,2.13935590541167,1729340.58827771,0.0,1.0
2005-10-11,49.38,50.27,48.89,50.1,145300,2.07018214009853,2.10749404987349,2.04963962797524,2.10036705587154,3465837.06864484,0.0,1.0
2005-10-12,48.37,49.182,47.93,48.75,189200,2.02783941102807,2.06188128826096,2.00939307361123,2.04377033879715,4512982.61106403,0.0,1.0
2005-10-13,46.2,48.37,46.1,48.37,343600,1.93686542876776,2.02783941102807,1.93267307935485,2.02783941102807,8195881.73975478,0.0,1.0
2005-10-14,46.21,46.75,44.55,45.0,346600,1.93728466370905,1.95992335053881,1.86769166345463,1.88655723581276,8267440.66064904,0.0,1.0
2005-10-17,46.45,46.5,45.8,46.21,183600,1.94734630230006,1.94944247700651,1.92009603111609,1.93728466370905,4379405.95872809,0.0,1.0
2005-10-18,45.34,46.3,45.1,46.29,148400,1.90081122381667,1.94105777818068,1.89074958522567,1.94063854323939,3539781.28690224,0.0,1.0
2005-10-19,45.16,45.19,43.5301,44.75,226700,1.89326499487342,1.8945226996973,1.82493389179229,1.87607636228046,5407469.12224217,0.0,1.0
2005-10-20,44.46,45.24,44.34,45.18,107400,1.863918548983,1.89661887440376,1.8588877296875,1.89410346475601,2561809.36801415,0.0,1.0
2005-10-21,44.99,45.33,44.6,44.83,137400,1.88613800087146,1.90039198887538,1.86978783816109,1.8794302418108,3277398.57695666,0.0,1.0
2005-10-24,43.77,44.76,43.05,44.74,305700,1.83499133803387,1.87649559722175,1.80480642226087,1.87565712733917,7291854.03912409,0.0,1.0
2005-10-25,43.15,43.86,43.0,43.8,227200,1.80899877167379,1.8387644525055,1.80271024755441,1.83624904285775,5419395.60905786,0.0,1.0
2005-10-26,42.98,43.5,42.95,43.5,283700,1.80187177767183,1.823671994619,1.80061407284795,1.823671994619,6767088.6192329,0.0,1.0
2005-10-27,42.18,43.37,42.02,43.23,217700,1.76833298236849,1.81822194038221,1.76162522330782,1.81235265120412,5192792.35955941,0.0,1.0
2005-10-28,42.64,42.75,41.96,42.0,304000,1.78761778966791,1.79222937402212,1.75910981366007,1.76078675342524,7251303.98395067,0.0,1.0
2005-10-31,44.19,44.45,42.7,42.7,377300,1.85259920556813,1.86349931404171,1.79013319931566,1.79013319931566,8999726.95113349,0.0,1.0
2005-11-01,45.1,45.34,44.19,44.19,265000,1.89074958522567,1.90081122381667,1.85259920556813,1.85259920556813,6321038.01232543,0.0,1.0
2005-11-02,45.98,46.09,45.2,45.35,166700,1.92764226005934,1.93225384441355,1.89494193463859,1.90123045875797,3976290.70435717,0.0,1.0
2005-11-03,45.95,46.45,45.85,46.05,135800,1.92638455523547,1.94734630230006,1.92219220582255,1.93057690464839,3239233.81914638,0.0,1.0
2005-11-04,44.75,46.2199,44.75,46.2,103900,1.87607636228046,1.93769970630093,1.87607636228046,1.93686542876776,2478323.9603042,0.0,1.0
2005-11-07,44.8,45.22,44.51,44.87,99900,1.87817253698692,1.89578040452117,1.86601472368946,1.88110718157596,2382912.06577853,0.0,1.0
2005-11-08,45.71,46.0,45.05,45.18,143600,1.91632291664447,1.92848072994193,1.88865341051921,1.89410346475601,3425287.01347143,0.0,1.0
2005-11-09,45.8,46.4,45.22,45.4,81500,1.92009603111609,1.9452501275936,1.89578040452117,1.90332663346442,1944017.35096046,0.0,1.0
2005-11-10,45.48,45.89,45.09,45.6,131200,1.90668051299476,1.92386914558772,1.89033035028438,1.91171133229026,3129510.14044187,0.0,1.0
2005-11-11,48.0,48.79,47.1601,47.29,1025000,2.01232771820027,2.04544727856232,1.97711617548118,1.98256203736856,24449297.9722021,0.0,1.0
2005-11-14,49.03,49.9,48.76,49.2,325800,2.05550891715332,2.0919823570457,2.04418957373844,2.06263591115528,7771298.80911556,0.0,1.0
2005-11-15,48.81,49.9,48.6,49.9,281200,2.0462857484449,2.0919823570457,2.03748181467778,2.0919823570457,6707456.18515438,0.0,1.0
2005-11-16,49.62,49.75,49.32,49.35,226000,2.08024377868953,2.08569383292632,2.06766673045078,2.06892443527466,5390772.04070017,0.0,1.0
2005-11-17,50.7,50.78,49.8,49.99,161600,2.12552115234904,2.12887503187937,2.08779000763278,2.09575547151733,3854640.53883693,0.0,1.0
2005-11-18,50.0,50.71,49.25,50.71,180300,2.09617470645862,2.12594038729033,2.06473208586174,2.12594038729033,4300691.14574442,0.0,1.0
2005-11-21,49.92,50.16,49.1,49.77,173100,2.09282082692828,2.10288246551929,2.05844356174236,2.08653230280891,4128949.73559823,0.0,1.0
2005-11-22,49.05,49.6325,48.71,49.61,245200,2.0563473870359,2.08076782236615,2.04209339903199,2.07982454374824,5848749.13442338,0.0,1.0
2005-11-23,50.11,50.11,49.05,49.07,140100,2.10078629081283,2.10078629081283,2.0563473870359,2.05718585691849,3341801.60576147,0.0,1.0
2005-11-25,50.09,50.58,50.01,50.36,47200,2.09994782093024,2.12049033305354,2.09659394139991,2.11126716434512,1125860.35540287,0.0,1.0
2005-11-28,49.37,50.24,49.3216,50.03,76900,2.06976290515724,2.10623634504962,2.06773380804139,2.09743241128249,1834293.67225594,0.0,1.0
2005-11-29,49.09,49.8,48.87,49.47,88000,2.05802432680107,2.08779000763278,2.04880115809265,2.07395525457016,2099061.67956467,0.0,1.0
2005-11-30,49.59,49.79,49.18,49.34,131600,2.07898607386566,2.08737077269149,2.0617974412727,2.06850520033336,3139051.32989443,0.0,1.0
2005-12-01,51.2,51.2,49.7,49.8,233400,2.14648289941362,2.14648289941362,2.08359765821987,2.08779000763278,5567284.04557266,0.0,1.0
2005-12-02,50.59,51.11,50.35,51.05,82800,2.12090956799483,2.142709784942,2.11084792940383,2.14019437529425,1975026.2166813,0.0,1.0
2005-12-05,50.01,50.74,49.52,50.59,226200,2.09659394139991,2.12719809211421,2.07605142927662,2.12090956799483,5395542.63542645,0.0,1.0
2005-12-06,50.27,50.55,50.13,50.25,186600,2.10749404987349,2.11923262822966,2.10162476069541,2.10665557999091,4450964.87962236,0.0,1.0
2005-12-07,50.59,50.69,50.411,50.6,130800,2.12090956799483,2.12510191740775,2.11340526254571,2.12132880293612,3119968.9509893,0.0,1.0
2005-12-08,50.1,50.59,50.0,50.59,74300,2.10036705587154,2.12090956799483,2.09617470645862,2.12090956799483,1772275.94081425,0.0,1.0
2005-12-09,50.85,51.3,50.32,50.35,202800,2.13180967646841,2.15067524882654,2.10959022457995,2.11084792940383,4837383.05245131,0.0,1.0
2005-12-12,50.91,51.37,50.4,50.9,176700,2.13432508611616,2.15360989341558,2.11294410411029,2.13390585117487,4214820.44067133,0.0,1.0
2005-12-13,50.87,51.37,50.47,51.26,173100,2.132648146351,2.15360989341558,2.11587874869933,2.14899830906137,4128949.73559822,0.0,1.0
2005-12-14,52.93,53.13,52.05,52.1,222400,2.21901054425709,2.22739524308293,2.18211786942342,2.18421404412988,5304901.33562708,0.0,1.0
2005-12-15,50.86,52.95,50.5601,52.93,230300,2.13222891140971,2.21984901413968,2.11965605552037,2.21901054425709,5493339.82731525,0.0,1.0
2005-12-16,51.54,51.87,51.0,51.0,66900,2.16073688741754,2.17457164048017,2.13809820058779,2.13809820058779,1595763.93594178,0.0,1.0
2005-12-19,52.14,52.58,51.26,51.46,114400,2.18589098389505,2.20433732131188,2.14899830906137,2.15738300788721,2728780.18343406,0.0,1.0
2005-12-20,52.61,53.08,52.199,52.97,87400,2.20559502613576,2.22529906837647,2.18836447004867,2.22068748402226,2084749.89538582,0.0,1.0
2005-12-21,53.74,54.29,52.83,52.86,167500,2.25296857450172,2.27602649627277,2.21481819484418,2.21607589966805,3995373.0832623,0.0,1.0
2005-12-22,53.35,53.5,53.06,53.5,120000,2.23661841179135,2.24290693591072,2.22446059849389,2.24290693591072,2862356.83577,0.0,1.0
2005-12-23,52.58,52.97,52.38,52.97,89100,2.20433732131188,2.22068748402226,2.19595262248605,2.22068748402226,2125299.95055923,0.0,1.0
2005-12-27,51.58,52.5,51.41,52.5,55400,2.16241382718271,2.20098344178155,2.15528683318075,2.20098344178155,1321454.73918048,0.0,1.0
2005-12-28,51.65,51.89,50.97,51.63,96600,2.16534847177175,2.17541011036275,2.13684049576392,2.16451000188917,2304197.25279485,0.0,1.0
2005-12-29,51.4,51.9,51.37,51.9,196800,2.15486759823946,2.17582934530405,2.15360989341558,2.17582934530405,4694265.2106628,0.0,1.0
2005-12-30,50.9,51.51,50.84,51.4,84200,2.13390585117487,2.15947918259367,2.13139044152712,2.15486759823946,2008420.37976529,0.0,1.0
2006-01-03,52.4,52.53,51.21,51.29,238800,2.19679109236863,2.20224114660542,2.14690213435492,2.15025601388525,5696090.10318231,0.0,1.0
2006-01-04,53.39,53.5,52.35,52.35,118000,2.23829535155651,2.24290693591072,2.19469491766217,2.19469491766217,2814650.88850717,0.0,1.0
2006-01-05,53.56,53.74,53.06,53.25,69200,2.24542234555847,2.25296857450172,2.22446059849389,2.23242606237843,1650625.77529403,0.0,1.0
2006-01-06,54.56,54.79,54.0,54.02,154400,2.28734583968764,2.29698824333735,2.26386868297531,2.26470715285789,3682899.12869074,0.0,1.0
2006-01-09,55.66,55.66,53.85,54.41,307900,2.33346168322973,2.33346168322973,2.25758015885593,2.28105731556827,7344330.58111321,0.0,1.0
2006-01-10,54.32,54.75,53.61,54.75,193600,2.27728420109664,2.29531130357219,2.24751852026493,2.29531130357219,4617935.69504227,0.0,1.0
2006-01-11,54.6,54.68,53.7,54.0,112500,2.28902277945281,2.29237665898314,2.25129163473656,2.26386868297531,2683459.53353438,0.0,1.0
2006-01-12,54.26,55.33,54.05,54.62,119500,2.27476879144889,2.31962693016711,2.26596485768177,2.28986124933539,2850430.3489543,0.0,1.0
2006-01-13,54.05,54.94,53.82,54.26,72400,2.26596485768177,2.30327676745673,2.25632245403206,2.27476879144889,1726955.29091456,0.0,1.0
2006-01-17,53.2,53.9,53.0,53.85,128700,2.23032988767197,2.25967633356239,2.22194518884614,2.25758015885593,3069877.70636333,0.0,1.0
2006-01-18,52.37,52.9,52.25,52.3,248500,2.19553338754476,2.21775283943322,2.19050256824926,2.19259874295571,5927463.94740703,0.0,1.0
2006-01-19,53.87,54.13,52.83,52.99,112000,2.25841862873851,2.2693187372121,2.21481819484418,2.22152595390484,2671533.04671867,0.0,1.0
2006-01-20,52.63,54.28,52.6,53.87,130400,2.20643349601834,2.27560726133148,2.20517579119447,2.25841862873851,3110427.76153674,0.0,1.0
2006-01-23,53.16,53.41,52.23,52.25,99900,2.2286529479068,2.2391338214391,2.18966409836667,2.19050256824926,2382912.06577853,0.0,1.0
2006-01-24,54.04,54.28,52.91,52.91,156300,2.26554562274047,2.27560726133148,2.21817207437451,2.21817207437451,3728219.77859043,0.0,1.0
2006-01-25,54.95,55.13,54.0,54.01,356900,2.30369600239802,2.31124223134127,2.26386868297531,2.2642879179166,8513126.28905262,0.0,1.0
2006-01-26,57.41,57.41,55.9,56.9,262700,2.40682779795578,2.40682779795578,2.34352332182073,2.38544681594991,6266176.17297317,0.0,1.0
2006-01-27,57.21,58.61,56.703,57.49,192700,2.39844309912995,2.45713599091079,2.37718788760646,2.41018167748612,4596468.01877399,0.0,1.0
2006-01-30,56.85,57.8699,56.0,57.77,144700,2.38335064124345,2.42610841290579,2.34771567123365,2.42192025584229,3451525.28446599,0.0,1.0
2006-01-31,59.44,59.7,57.05,57.3,141900,2.491932491038,2.50283259951159,2.39173534006928,2.40221621360158,3384736.95829803,0.0,1.0
2006-02-01,58.79,59.41,58.25,58.88,282700,2.46468221985404,2.49067478621413,2.44204353302429,2.46845533432567,6743235.6456015,0.0,1.0
2006-02-02,56.4,58.79,56.19,58.79,251500,2.36448506888532,2.46468221985404,2.35568113511819,2.46468221985404,5999022.8683013,0.0,1.0
2006-02-03,56.32,57.43,55.05,56.41,160500,2.36113118935499,2.40766626783837,2.30788835181094,2.36490430382661,3828402.26784237,0.0,1.0
2006-02-06,56.76,57.24,56.13,57.0,158900,2.37957752677182,2.39970080395383,2.35316572547044,2.38963916536282,3790237.51003211,0.0,1.0
2006-02-07,56.13,57.41,55.4,57.41,152400,2.35316572547044,2.40682779795578,2.32256157475615,2.40682779795578,3635193.18142791,0.0,1.0
2006-02-08,56.48,56.55,55.36,55.88,70200,2.36783894841565,2.3707735930047,2.32088463499098,2.34268485193815,1674478.74892545,0.0,1.0
2006-02-09,57.58,58.07,56.9,56.9,87600,2.41395479195774,2.43449730408104,2.38544681594991,2.38544681594991,2089520.4901121,0.0,1.0
2006-02-10,56.67,58.01,56.0201,57.83,152200,2.3758044123002,2.43198189443329,2.34855833346565,2.42443566549004,3630422.58670161,0.0,1.0
2006-02-13,56.63,58.24,56.4001,56.67,356000,2.37412747253503,2.441624298083,2.36448926123473,2.3758044123002,8491658.61278434,0.0,1.0
2006-02-14,57.25,57.69,56.5,56.62,221100,2.40012003889512,2.41856637631195,2.36867741829824,2.37370823759374,5273892.46990622,0.0,1.0
2006-02-15,56.01,57.3,56.0,57.3,258700,2.34813490617494,2.40221621360158,2.34771567123365,2.40221621360158,6170764.2784475,0.0,1.0
2006-02-16,57.28,57.48,56.2,56.26,105700,2.40137774371899,2.40976244254483,2.35610037005949,2.35861577970724,2521259.31284075,0.0,1.0
2006-02-17,56.84,57.75,56.79,57.29,583600,2.38293140630216,2.4210817859597,2.3808352315957,2.40179697866028,13920595.4112948,0.0,1.0
2006-02-21,56.25,56.97,56.25,56.8,475900,2.35819654476595,2.38838146053895,2.35819654476595,2.38125446653699,11351630.1511912,0.0,1.0
2006-02-22,54.0,56.26,53.6,56.25,468200,2.26386868297531,2.35861577970724,2.24709928532364,2.35819654476595,11167962.2542293,0.0,1.0
2006-02-23,52.75,54.0,52.11,54.0,438900,2.21146431531384,2.26386868297531,2.18463327907117,2.26386868297531,10469070.1268288,0.0,1.0
2006-02-24,53.47,53.5,51.5,52.15,225100,2.24164923108685,2.24290693591072,2.15905994765238,2.18631021883634,5369304.36443188,0.0,1.0
2006-02-27,54.03,54.38,53.53,53.53,143600,2.26512638779918,2.27979961074439,2.2441646407346,2.2441646407346,3425287.01347144,0.0,1.0
2006-02-28,53.19,54.72,52.91,54.28,169900,2.22991065273068,2.29405359874831,2.21817207437451,2.27560726133148,4052620.21997769,0.0,1.0
2006-03-01,54.99,54.99,53.71,54.0,180100,2.30537294216319,2.30537294216319,2.25171086967785,2.26386868297531,4295920.55101814,0.0,1.0
2006-03-02,54.85,55.9621,54.75,54.89,124300,2.2995036529851,2.34612677080616,2.29531130357219,2.30118059275027,2964924.6223851,0.0,1.0
2006-03-03,55.61,55.7,54.12,54.86,119400,2.33136550852327,2.3351386229949,2.26889950227081,2.2999228879264,2848045.05159116,0.0,1.0
2006-03-06,54.3,55.75,54.23,55.75,174400,2.27644573121406,2.33723479770136,2.27351108662502,2.33723479770136,4159958.60131907,0.0,1.0
2006-03-07,52.63,54.0,52.38,54.0,343100,2.20643349601834,2.26386868297531,2.19595262248605,2.26386868297531,8183955.25293907,0.0,1.0
2006-03-08,53.6,53.89,52.35,52.64,447900,2.24709928532364,2.2592570986211,2.19469491766217,2.20685273095963,10683746.8895115,0.0,1.0
2006-03-09,52.48,54.27,52.48,54.1,179900,2.20014497189897,2.27518802639018,2.20014497189897,2.26806103238822,4291149.95629185,0.0,1.0
2006-03-10,52.58,53.0,52.5,52.79,219900,2.20433732131188,2.22194518884614,2.20098344178155,2.21314125507901,5245268.90154853,0.0,1.0
2006-03-13,52.75,53.2,52.65,52.97,170600,2.21146431531384,2.23032988767197,2.20727196590092,2.22068748402226,4069317.30151969,0.0,1.0
2006-03-14,52.9,53.05,52.41,52.65,155500,2.21775283943322,2.22404136355259,2.19721032730992,2.20727196590092,3709137.39968529,0.0,1.0
2006-03-15,52.98,53.15,52.59,52.9,191200,2.22110671896355,2.22823371296551,2.20475655625317,2.21775283943322,4560688.55832687,0.0,1.0
2006-03-16,53.96,54.16,53.02,53.1,364800,2.26219174321014,2.27057644203597,2.22278365872872,2.22613753825905,8701564.7807408,0.0,1.0
2006-03-17,54.42,54.42,53.53,54.26,75000,2.28147655050956,2.28147655050956,2.2441646407346,2.27476879144889,1788973.02235625,0.0,1.0
2006-03-20,54.76,54.84,53.96,54.5,70200,2.29573053851348,2.29908441804381,2.26219174321014,2.28483043003989,1674478.74892545,0.0,1.0
2006-03-21,53.61,54.87,53.36,54.51,138400,2.24751852026493,2.30034212286769,2.23703764673264,2.28524966498119,3301251.55058807,0.0,1.0
2006-03-22,53.97,53.99,53.451,53.6,141900,2.26261097815143,2.26344944803402,2.24085268469839,2.24709928532364,3384736.95829803,0.0,1.0
2006-03-23,53.7,54.44,53.0,53.0,227000,2.25129163473656,2.28231502039214,2.22194518884614,2.22194518884614,5414625.01433158,0.0,1.0
2006-03-24,53.77,54.09,53.5,53.73,50500,2.2542262793256,2.26764179744693,2.24290693591072,2.25254933956043,1204575.16838654,0.0,1.0
2006-03-27,53.99,54.2,53.7,54.08,55200,2.26344944803402,2.27225338180114,2.25129163473656,2.26722256250564,1316684.1444542,0.0,1.0
2006-03-28,53.61,54.15,53.61,54.15,109500,2.24751852026493,2.27015720709468,2.24751852026493,2.27015720709468,2611900.61264013,0.0,1.0
2006-03-29,54.75,54.93,53.75,53.85,101600,2.29531130357219,2.30285753251544,2.25338780944301,2.25758015885593,2423462.12095193,0.0,1.0
2006-03-30,54.64,55.7,54.35,54.95,173800,2.29069971921798,2.3351386229949,2.27854190592052,2.30369600239802,4145646.81714021,0.0,1.0
2006-03-31,54.5,54.95,53.55,54.89,50000,2.28483043003989,2.30369600239802,2.24500311061718,2.30118059275027,1192648.68157084,0.0,1.0
2006-04-03,55.5,55.91,55.38,55.9,134000,2.32675392416907,2.34394255676203,2.32172310487357,2.34352332182073,3196298.46660983,0.0,1.0
2006-04-04,58.57,58.8,56.8,57.49,309300,2.45545905114562,2.46510145479533,2.38125446653699,2.41018167748612,7377724.74419719,0.0,1.0
2006-04-05,57.97,58.82,57.48,58.82,125200,2.43030495466812,2.46593992467792,2.40976244254483,2.46593992467792,2986392.29865337,0.0,1.0
2006-04-06,57.94,58.68,57.2,58.5,76400,2.42904724984425,2.46007063549983,2.39802386418866,2.45252440655658,1822367.18544023,0.0,1.0
2006-04-07,56.93,57.5,56.761,57.29,104300,2.38670452077378,2.41060091242741,2.37961945026595,2.40179697866028,2487865.14975676,0.0,1.0
2006-04-10,57.34,57.53,57.0,57.0,129400,2.40389315336674,2.41185861725129,2.38963916536282,2.38963916536282,3086574.78790532,0.0,1.0
2006-04-11,56.22,57.33,55.99,57.24,111000,2.35693883994207,2.40347391842545,2.34729643629236,2.39970080395383,2647680.07308725,0.0,1.0
2006-04-12,55.32,55.78,55.12,55.77,264500,2.31920769522581,2.33849250252523,2.31082299639998,2.33807326758394,6309111.52550972,0.0,1.0
2006-04-13,55.12,55.29,54.875,55.29,128500,2.31082299639998,2.31794999040194,2.30055174033833,2.31794999040194,3065107.11163704,0.0,1.0
2006-04-17,57.54,57.87,55.29,55.29,135200,2.41227785219258,2.4261126052552,2.31794999040194,2.31794999040194,3224922.03496753,0.0,1.0
2006-04-18,60.74,60.89,57.54,57.54,257400,2.54643303340593,2.55272155752531,2.41227785219258,2.41227785219258,6139755.41272665,0.0,1.0
2006-04-19,60.9,60.95,60.06,60.74,325000,2.5531407924666,2.55523696717306,2.51792505739809,2.54643303340593,7752216.43021041,0.0,1.0
2006-04-20,61.38,62.47,60.9,60.9,228700,2.5732640696486,2.6189606782494,2.5531407924666,2.5531407924666,5455175.06950499,0.0,1.0
2006-04-21,61.4,61.75,61.08,61.38,309900,2.57410253953118,2.58877576247639,2.56068702140985,2.5732640696486,7392036.52837604,0.0,1.0
2006-04-24,57.44,60.5,57.13,60.5,592700,2.40808550277966,2.53637139481493,2.39508921959962,2.53637139481493,14137657.4713407,0.0,1.0
2006-04-25,58.34,58.4,57.31,57.69,100300,2.44581664749592,2.44833205714367,2.40263544854287,2.41856637631195,2392453.25523109,0.0,1.0
2006-04-26,59.27,59.54,58.84,58.84,98000,2.48480549703605,2.49612484045092,2.4667783945605,2.4667783945605,2337591.41587883,0.0,1.0
2006-04-27,55.26,59.32,54.9,58.0,473600,2.31669228557806,2.4869016717425,2.30159982769156,2.431562659492,11296768.311839,0.0,1.0
2006-04-28,58.82,59.42,55.56,55.75,313400,2.46593992467792,2.49109402115542,2.32926933381682,2.33723479770136,7475521.93608598,0.0,1.0
2006-05-01,59.29,59.95,58.77,59.0,191500,2.48564396691863,2.51331347304388,2.46384374997146,2.47348615362117,4567844.45041629,0.0,1.0
2006-05-02,60.03,60.15,59.51,59.95,168000,2.51666735257422,2.52169817186972,2.49486713562705,2.51331347304388,4007299.570078,0.0,1.0
2006-05-03,59.9,60.0,59.35,60.0,136600,2.51121729833742,2.51540964775034,2.48815937656638,2.51540964775034,3258316.19805152,0.0,1.0
2006-05-04,61.1,61.1,59.9,60.0,316200,2.56152549129243,2.56152549129243,2.51121729833742,2.51540964775034,7542310.26225396,0.0,1.0
2006-05-05,61.14,61.57,60.5,61.52,263300,2.5632024310576,2.58122953353314,2.53637139481493,2.57913335882668,6280487.95715201,0.0,1.0
2006-05-08,63.5,63.5,61.12,61.35,437600,2.66214187720244,2.66214187720244,2.56236396117501,2.57200636482472,10438061.261108,0.0,1.0
2006-05-09,62.47,63.25,62.11,63.25,180300,2.6189606782494,2.65166100367015,2.6038682203629,2.65166100367015,4300691.14574442,0.0,1.0
2006-05-10,62.88,63.39,62.54,62.7,146000,2.65036166881661,2.67185792280987,2.6360308328211,2.64277475564251,3463859.33211111,0.339007,1.0
2006-05-11,61.48,63.6,60.71,62.89,221800,2.59135234412921,2.68070932151298,2.55889721555115,2.65078316399294,5262219.17713868,0.0,1.0
2006-05-12,61.9,61.9,59.31,61.0,326000,2.60905514153543,2.60905514153543,2.49988789086375,2.57112057566496,7734370.8374536,0.0,1.0
2006-05-15,59.18,61.0,58.52,60.1,195100,2.49440845357135,2.57112057566496,2.46658977193301,2.5331860097945,4628759.97051288,0.0,1.0
2006-05-16,60.1,60.79,59.26,59.4,132100,2.5331860097945,2.56226917696186,2.49778041498206,2.5036813474508,3134080.943643,0.0,1.0
2006-05-17,57.42,59.7576,56.73,59.7,247600,2.42022530253577,2.51875401495667,2.39114213536842,2.51632620274096,5874325.82623777,0.0,1.0
2006-05-18,56.43,57.04,56.3,56.4,287100,2.37849728007826,2.40420848583491,2.37301784278586,2.37723279454925,6811465.85102125,0.0,1.0
2006-05-19,57.69,57.69,54.71,56.33,240300,2.43160567229691,2.43160567229691,2.30600010974804,2.37428232831488,5701132.85963222,0.0,1.0
2006-05-22,55.81,56.1,53.37,56.0,378800,2.35236457914527,2.36458793925909,2.24951975611867,2.36037298749571,8987054.21235407,0.0,1.0
2006-05-23,54.29,56.97,54.0,56.55,399500,2.28829731234182,2.40125801960054,2.276073952228,2.38355522219432,9478163.03546843,0.0,1.0
2006-05-24,53.17,53.88,52.14,53.8,270800,2.2410898525919,2.27101601011194,2.19767584942904,2.26764404870123,6424747.30914858,0.0,1.0
2006-05-25,55.0,55.23,53.66,53.66,290400,2.31822346986185,2.32791785891764,2.26174311623249,2.26174311623249,6889758.56195254,0.0,1.0
2006-05-26,55.49,56.36,55.35,56.0,161200,2.33887673350244,2.37554681384389,2.3329758010337,2.36037298749571,3824480.30367337,0.0,1.0
2006-05-30,53.14,55.33,53.02,55.27,246100,2.23982536706289,2.33213281068102,2.23476742494683,2.32960383962299,5838738.2303599,0.0,1.0
2006-05-31,52.94,53.11,51.64,53.1,207500,2.23139546353612,2.23856088153387,2.17660109061211,2.23813938635753,4922950.76310313,0.0,1.0
2006-06-01,53.83,53.83,51.87,52.51,325300,2.26890853423025,2.26890853423025,2.1862954796679,2.21327117095356,7717763.29271058,0.0,1.0
2006-06-02,55.2,55.4,54.58,54.91,246100,2.32665337338862,2.33508327691539,2.30052067245564,2.31443001327481,5838738.23035992,0.0,1.0
2006-06-05,52.1,55.22,51.98,55.21,236600,2.19598986872368,2.3274963637413,2.19093192660762,2.32707486856496,5613350.12313351,0.0,1.0
2006-06-06,51.6,52.45,50.5,52.1,324500,2.17491510990676,2.21074219989553,2.12855064050952,2.19598986872368,7698783.24157573,0.0,1.0
2006-06-07,50.38,51.56,50.34,51.15,195700,2.12349269839346,2.1732291292014,2.1218067176881,2.15594782697152,4642995.00886401,0.0,1.0
2006-06-08,47.2,50.01,45.05,50.0,808200,1.98945723231781,2.10789737686893,1.89883576940503,2.10747588169259,19174596.6589877,0.0,1.0
2006-06-09,47.67,49.88,47.22,48.4,749000,2.00926750560572,2.10241793957653,1.99030022267049,2.04003665347843,17770072.8750084,0.0,1.0
2006-06-12,45.15,46.75,45.0,46.17,582100,1.90305072116841,1.97048994938258,1.89672829352333,1.94604322915494,13810359.7069992,0.0,1.0
2006-06-13,44.55,45.59,43.04,43.1,424800,1.8777610105881,1.92159650892731,1.81411523896098,1.81664421001902,10078407.1526082,0.0,1.0
2006-06-14,45.74,45.74,44.55,44.55,331500,1.92791893657239,1.92791893657239,1.8777610105881,1.8777610105881,7864858.6890057,0.0,1.0
2006-06-15,51.51,52.26,48.06,48.23,684300,2.17112165331971,2.2027337915451,2.02570581748292,2.03287123548068,16235061.239477,0.0,1.0
2006-06-16,49.95,51.99,49.4,51.52,412100,2.1053684058109,2.19135342178396,2.08218617111228,2.17154314849605,9777098.84084242,0.0,1.0
2006-06-19,48.49,50.46,48.49,50.18,532300,2.04383011006548,2.12686465980417,2.04383011006548,2.11506279486669,12628851.5238544,0.0,1.0
2006-06-20,49.35,50.55,48.38,48.54,191300,2.08007869523059,2.13065811639121,2.03919366312575,2.04593758594717,4538604.72762231,0.0,1.0
2006-06-21,50.8,51.35,49.49,49.49,249700,2.14119549579968,2.16437773049829,2.08597962769933,2.08597962769933,5924148.46046674,0.0,1.0
2006-06-22,50.31,51.23,50.17,50.8,164600,2.12054223215909,2.15931978838223,2.11464129969035,2.14119549579968,3905145.5209965,0.0,1.0
2006-06-23,50.91,51.22,49.37,50.2,380400,2.1458319427394,2.15889829320589,2.08092168558327,2.11590578521936,9025014.31462376,0.0,1.0
2006-06-26,51.0,52.08,50.46,51.11,278500,2.14962539932645,2.19514687837101,2.12686465980417,2.15426184626617,6607430.30132154,0.0,1.0
2006-06-27,49.44,51.05,49.12,50.85,230300,2.08387215181764,2.15173287520814,2.0703843061748,2.14330297168137,5463882.2204465,0.0,1.0
2006-06-28,49.56,49.93,49.2,49.3,165300,2.0889300939337,2.10452541545822,2.07375626758551,2.0779712193489,3921753.06573951,0.0,1.0
2006-06-29,52.96,52.96,49.86,50.11,286500,2.2322384538888,2.2322384538888,2.10157494922385,2.11211232863232,6797230.81267009,0.0,1.0
2006-06-30,54.55,55.77,53.88,53.88,305400,2.29925618692662,2.35067859843992,2.27101601011194,2.27101601011194,7245634.52073107,0.0,1.0
2006-07-03,54.6,54.95,53.9,53.97,206200,2.30136366280831,2.31611599398016,2.27185900046462,2.27480946669899,4892108.180009,0.0,1.0
2006-07-05,54.13,54.98,52.82,54.61,162400,2.2815533895204,2.31738047950918,2.22633752142006,2.30178515798465,3852950.38037566,0.0,1.0
2006-07-06,54.26,54.93,53.85,53.9,155000,2.2870328268128,2.31527300362748,2.26975152458292,2.27185900046462,3677384.90737825,0.0,1.0
2006-07-07,53.0,53.67,52.99,53.66,140900,2.23392443459415,2.26216461140883,2.23350293941781,2.26174311623249,3342861.50612641,0.0,1.0
2006-07-10,53.01,54.5,52.85,53.08,125900,2.23434592977049,2.29714871104493,2.22760200694907,2.23729639600486,2986985.54734787,0.0,1.0
2006-07-11,51.79,51.85,50.64,51.47,435500,2.18292351825719,2.18545248931522,2.13445157297826,2.16943567261436,10332265.3365369,0.0,1.0
2006-07-12,51.25,53.18,51.07,52.35,248100,2.16016277873491,2.24151134776824,2.15257586556082,2.20652724813215,5886188.35819704,0.0,1.0
2006-07-13,50.68,51.25,49.1,49.75,251700,2.13613755368361,2.16016277873491,2.06954131582213,2.09693850228413,5971598.5883039,0.0,1.0
2006-07-14,49.65,50.15,49.03,49.6,163700,2.09272355052075,2.11379830933767,2.06659084958776,2.09061607463905,3883792.96346979,0.0,1.0
2006-07-17,48.0,49.3568,47.69,49.0,321500,2.02317684642489,2.0803653119505,2.0101104959584,2.06532636405874,7627608.04982003,0.0,1.0
2006-07-18,47.97,48.64,47.26,48.2,177600,2.02191236089587,2.05015253771056,1.99198620337584,2.03160674995166,4213571.35193792,0.0,1.0
2006-07-19,50.76,50.92,47.67,47.67,373200,2.13950951509432,2.14625343791574,2.00926750560572,2.00926750560572,8854193.85441007,0.0,1.0
2006-07-20,49.5,51.24,49.36,50.9,134100,2.08640112287567,2.15974128355857,2.08050019040693,2.14541044756306,3181531.07148014,0.0,1.0
2006-07-21,48.4,49.08,48.01,49.07,90700,2.04003665347843,2.06869832546945,2.02359834160123,2.06827683029311,2151863.29741424,0.0,1.0
2006-07-24,52.23,52.32,49.5,49.5,349300,2.20146930601608,2.20526276260313,2.08640112287567,2.08640112287567,8287164.82675627,0.0,1.0
2006-07-25,52.91,53.17,51.6,52.33,234400,2.2301309780071,2.2410898525919,2.17491510990676,2.20568425777947,5561154.98251265,0.0,1.0
2006-07-26,52.32,53.96,51.91,53.9,242800,2.20526276260313,2.27438797152265,2.18798146037325,2.27185900046462,5760445.51942863,0.0,1.0
2006-07-27,52.19,53.21,51.86,52.55,116800,2.19978332531073,2.24277583329726,2.18587398449156,2.21495715165892,2771087.46568889,0.0,1.0
2006-07-28,53.41,53.72,52.5,52.5,128000,2.25120573682403,2.26427208729052,2.21284967577722,2.21284967577722,3036808.18157687,0.0,1.0
2006-07-31,54.15,54.25,52.76,53.21,72700,2.28239637987308,2.28661133163646,2.22380855036202,2.24277583329726,1724812.14687999,0.0,1.0
2006-08-01,53.06,54.1,52.9,54.1,83800,2.23645340565218,2.28028890399139,2.22970948283076,2.28028890399139,1988160.35637611,0.0,1.0
2006-08-02,53.45,53.76,53.25,53.7,80400,2.25289171752938,2.26595806799588,2.24446181400261,2.26342909693785,1907495.13905297,0.0,1.0
2006-08-03,53.3,53.45,52.76,53.33,188800,2.24656928988431,2.25289171752938,2.22380855036202,2.24783377541332,4479292.06782588,0.0,1.0
2006-08-04,52.77,54.06,52.36,54.0,180000,2.22423004553836,2.27860292328603,2.20694874330848,2.276073952228,4270511.50534248,0.0,1.0
2006-08-07,53.18,54.12,52.68,53.0,151900,2.24151134776824,2.28113189434406,2.22043658895132,2.23392443459415,3603837.20923068,0.0,1.0
2006-08-08,53.96,55.0,53.6,54.0,141900,2.27438797152265,2.31822346986185,2.25921414517446,2.276073952228,3366586.57004498,0.0,1.0
2006-08-09,53.31,54.45,53.27,54.05,107000,2.24699078506064,2.29504123516323,2.24530480435529,2.27818142810969,2538581.83928692,0.0,1.0
2006-08-10,54.28,54.55,53.0,53.3,139000,2.28787581716548,2.29925618692662,2.23392443459415,2.24656928988431,3297783.88468113,0.0,1.0
2006-08-11,53.97,54.31,53.37,54.03,87200,2.27480946669899,2.2891403026945,2.24951975611867,2.27733843775702,2068825.57369924,0.0,1.0
2006-08-14,54.36,55.28,54.05,54.39,146400,2.29124777857619,2.33002533479933,2.27818142810969,2.2925122641052,3473349.35767854,0.0,1.0
2006-08-15,57.0,57.0,54.58,54.58,215800,2.40252250512956,2.40252250512956,2.30052067245564,2.30052067245564,5119868.79362725,0.0,1.0
2006-08-16,57.95,58.0,57.0,57.0,140700,2.44256454688172,2.44467202276341,2.40252250512956,2.40252250512956,3338116.4933427,0.0,1.0
2006-08-17,56.98,57.86,56.41,57.7,145100,2.40167951477688,2.43877109029467,2.37765428972558,2.43202716747325,3442506.77458441,0.0,1.0
2006-08-18,56.3,56.87,55.98,56.87,136300,2.37301784278586,2.39704306783716,2.35952999714303,2.39704306783716,3233726.212101,0.0,1.0
2006-08-21,56.45,56.75,55.99,56.28,102400,2.37934027043094,2.39198512572109,2.35995149231937,2.37217485243318,2429446.5452615,0.0,1.0
2006-08-22,57.68,57.74,56.55,56.55,136800,2.43118417712058,2.43371314817861,2.38355522219432,2.38355522219432,3245588.74406028,0.0,1.0
2006-08-23,56.35,57.48,56.35,57.2,135200,2.37512531866755,2.42275427359381,2.37512531866755,2.41095240865633,3207628.64179058,0.0,1.0
2006-08-24,56.02,56.8,55.66,56.62,129000,2.36121597784838,2.39409260160279,2.3460421515002,2.38650568842869,3060533.24549544,0.0,1.0
2006-08-25,55.58,56.11,55.4,55.95,81600,2.34267019008949,2.36500943443543,2.33508327691539,2.35826551161401,1935965.21575525,0.0,1.0
2006-08-28,57.0,57.08,55.5,55.5,54800,2.40252250512956,2.40589446654027,2.33929822867878,2.33929822867878,1300133.5027376,0.0,1.0
2006-08-29,56.95,56.97,56.3,56.3,81800,2.40041502924786,2.40125801960054,2.37301784278586,2.37301784278586,1940710.22853897,0.0,1.0
2006-08-30,56.91,57.26,56.47,56.5,109900,2.39872904854251,2.41348137971436,2.38018326078362,2.38144774631263,2607384.52465077,0.0,1.0
2006-08-31,56.88,57.34,56.5,57.34,54400,2.39746456301349,2.41685334112507,2.38144774631263,2.41685334112507,1290643.47717017,0.0,1.0
2006-09-01,58.39,58.39,57.14,57.7,78500,2.46111033464061,2.46111033464061,2.4084234375983,2.43202716747325,1862417.51760769,0.0,1.0
2006-09-05,59.68,59.68,58.23,58.44,192200,2.51548321238828,2.51548321238828,2.45436641181919,2.4632178105223,4559957.28514902,0.0,1.0
2006-09-06,56.45,58.45,56.33,58.32,329100,2.37934027043094,2.46363930569864,2.37428232831488,2.45815986840624,7807918.53560116,0.0,1.0
2006-09-07,55.95,56.34,55.11,55.5,269800,2.35826551161401,2.37470382349122,2.32285991680158,2.33929822867878,6401022.24523001,0.0,1.0
2006-09-08,56.06,56.65,55.58,56.12,86600,2.36290195855374,2.38777017395771,2.34267019008949,2.36543092961177,2054590.5353481,0.0,1.0
2006-09-11,54.92,55.5,54.3,54.5,167700,2.31485150845115,2.33929822867878,2.28871880751816,2.29714871104493,3978693.21914406,0.0,1.0
2006-09-12,57.35,57.35,55.74,55.74,128100,2.41727483630141,2.41727483630141,2.3494141129109,2.3494141129109,3039180.68796872,0.0,1.0
2006-09-13,57.78,58.08,57.35,57.41,264800,2.43539912888396,2.44804398417412,2.41727483630141,2.41980380735944,6282396.92563716,0.0,1.0
2006-09-14,59.29,59.61,58.02,58.02,174800,2.49904490051108,2.51253274615391,2.44551501311609,2.44551501311609,4147141.17296591,0.0,1.0
2006-09-15,59.06,59.75,58.53,59.45,108500,2.48935051145529,2.51843367862265,2.46701126710935,2.50578882333249,2574169.43516477,0.0,1.0
2006-09-18,60.06,60.18,59.11,59.15,161400,2.53150002908914,2.53655797120521,2.49145798733698,2.49314396804234,3829225.31645709,0.0,1.0
2006-09-19,58.17,59.81,57.25,59.81,162500,2.45183744076116,2.52096264968068,2.41305988453802,2.52096264968068,3855322.88676752,0.0,1.0
2006-09-20,59.21,59.5374,58.4,58.4,146800,2.49567293910037,2.50947269117369,2.46153182981695,2.46153182981695,3482839.38324597,0.0,1.0
2006-09-21,58.69,60.88,58.13,59.75,133500,2.47375518993077,2.5660626335489,2.45015146005581,2.51843367862265,3167296.033129,0.0,1.0
2006-09-22,57.27,58.33,57.1,57.75,170600,2.4139028748907,2.45858136358258,2.40673745689294,2.43413464335495,4047495.90450792,0.0,1.0
2006-09-25,57.82,58.25,56.61,57.45,198600,2.43708510958932,2.45520940217187,2.38608419325235,2.42148978806479,4711797.69422786,0.0,1.0
2006-09-26,59.42,59.42,58.25,58.25,144500,2.50452433780348,2.50452433780348,2.45520940217187,2.45520940217187,3428271.73623326,0.0,1.0
2006-09-27,60.77,60.77,59.49,60.25,174500,2.56142618660918,2.56142618660918,2.50747480403785,2.53950843743958,4140023.65379034,0.0,1.0
2006-09-28,60.74,61.25,60.51,60.87,154900,2.56016170108016,2.58165795507343,2.55046731202438,2.56564113837256,3675012.40098639,0.0,1.0
2006-09-29,61.05,61.82,60.55,60.6,161000,2.57322805154666,2.60568318012472,2.55215329272973,2.55426076861142,3819735.29088965,0.0,1.0
2006-10-02,60.9,61.41,60.54,61.25,76500,2.56690562390158,2.58840187789484,2.55173179755339,2.58165795507343,1814967.38977055,0.0,1.0
2006-10-03,60.1,60.58,59.84,60.29,106800,2.5331860097945,2.55341777825875,2.5222271352097,2.54119441814493,2533836.8265032,0.0,1.0
2006-10-04,61.65,61.65,59.14,59.5,149100,2.59851776212697,2.59851776212697,2.492722472866,2.50789629921419,3537407.03025868,0.0,1.0
2006-10-05,63.52,63.52,61.6,61.65,132900,2.67733736010227,2.67733736010227,2.59641028624528,2.59851776212697,3153060.99477786,0.0,1.0
2006-10-06,63.5,63.51,62.57,63.27,98900,2.67649436974959,2.67691586492593,2.63729531835011,2.66679998069381,2346408.82154651,0.0,1.0
2006-10-09,63.27,63.75,63.01,63.5,93200,2.66679998069381,2.68703174915806,2.65584110610901,2.67649436974959,2211175.95721066,0.0,1.0
2006-10-10,63.98,64.0,62.76,63.39,109900,2.69672613821384,2.69756912856652,2.64530372670054,2.67185792280987,2607384.52465077,0.0,1.0
2006-10-11,63.61,64.5,63.5,63.98,129200,2.68113081668932,2.71864388738345,2.67649436974959,2.69672613821384,3065278.25827915,0.0,1.0
2006-10-12,66.35,66.35,64.2756,65.44,196400,2.79662049500607,2.79662049500607,2.70918553562641,2.75826443395927,4659602.55360702,0.0,1.0
2006-10-13,67.93,68.4,66.35,68.0,193300,2.86321673286756,2.88302700615547,2.79662049500607,2.86616719910193,4586054.85545944,0.0,1.0
2006-10-16,69.31,70.07,68.9101,69.4,284800,2.92138306720227,2.953416700604,2.9045274751005,2.92517652378932,6756898.20400855,0.0,1.0
2006-10-17,67.6,69.15,67.27,69.15,197200,2.84930739204839,2.91463914438086,2.83539805122922,2.91463914438086,4678582.60474186,0.0,1.0
2006-10-18,67.68,67.99,66.88,67.6,129500,2.8526793534591,2.86574570392559,2.81895973935201,2.84930739204839,3072395.77745472,0.0,1.0
2006-10-19,66.48,67.4,66.39,67.4,155300,2.80209993229847,2.84087748852162,2.79830647571143,2.84087748852162,3684502.42655382,0.0,1.0
2006-10-20,66.05,66.37,65.21,66.2,108500,2.78397563971592,2.79746348535875,2.74857004490348,2.79029806736099,2574169.43516477,0.0,1.0
2006-10-23,65.92,66.39,65.051,65.83,138700,2.77849620242352,2.79830647571143,2.7418682715997,2.77470274583647,3290666.36550556,0.0,1.0
2006-10-24,66.91,66.94,66.0,66.0,80800,2.82022422488103,2.82148871041004,2.78186816383422,2.78186816383422,1916985.1646204,0.0,1.0
2006-10-25,67.99,68.37,67.2,67.44,174200,2.86574570392559,2.88176252062645,2.83244758499485,2.84256346922697,4132906.13461477,0.0,1.0
2006-10-26,68.83,69.31,67.3472,69.0,133500,2.90115129873802,2.92138306720227,2.83865199399055,2.90831671673578,3167296.03312901,0.0,1.0
2006-10-27,67.7,68.8,67.29,68.33,114000,2.85352234381177,2.89988681320901,2.83624104158189,2.8800765399211,2704657.2867169,0.0,1.0
2006-10-30,68.55,69.31,68.5,69.05,115300,2.88934943380055,2.92138306720227,2.88724195791885,2.91042419261747,2735499.86981104,0.0,1.0
2006-10-31,69.26,69.5,68.08,68.56,102700,2.91927559132058,2.92939147555271,2.86953916051264,2.88977092897688,2436564.06443707,0.0,1.0
2006-11-01,67.68,69.04,67.67,69.01,119200,2.8526793534591,2.91000269744113,2.85225785828276,2.90873821191212,2828027.61909346,0.0,1.0
2006-11-02,68.27,68.41,67.57,67.93,68500,2.87754756886307,2.88344850133181,2.84804290651937,2.86321673286756,1625166.878422,0.0,1.0
2006-11-03,69.27,69.45,68.6,69.45,73700,2.91969708649692,2.92728399967101,2.89145690968224,2.92728399967101,1748537.21079856,0.0,1.0
2006-11-06,70.34,70.5,69.0,69.12,108000,2.96479707036514,2.97154099318656,2.90831671673578,2.91337465885184,2562306.90320549,0.0,1.0
2006-11-07,70.75,71.01,70.1,70.34,125900,2.98207837259502,2.99303724717982,2.95468118613302,2.96479707036514,2986985.54734788,0.0,1.0
2006-11-08,70.85,70.9999,70.09,70.15,110900,2.98629332435841,2.99261153705172,2.95425969095668,2.95678866201471,2631109.58856933,0.0,1.0
2006-11-09,72.19,72.45,71.45,71.45,159900,3.04277367798777,3.05373255257257,3.01158303493872,3.01158303493872,3793637.72057923,0.0,1.0
2006-11-10,72.67,73.4,72.1,73.25,142800,3.06300544645202,3.09377459432473,3.03898022140072,3.08745216667965,3387939.12757169,0.0,1.0
2006-11-13,73.25,73.4,72.55,73.2,98600,3.08745216667965,3.09377459432473,3.05794750433595,3.08534469079796,2339291.30237093,0.0,1.0
2006-11-14,74.64,74.95,73.62,73.95,350100,3.1460399961907,3.1591063466572,3.10304748820418,3.11695682902335,8306144.87789113,0.0,1.0
2006-11-15,74.01,75.4,73.5,75.2,271800,3.11948580008138,3.17807362959243,3.09798954608811,3.16964372606566,6448472.37306713,0.0,1.0
2006-11-16,76.65,77.7,76.15,77.06,298800,3.23076052663475,3.27501752015029,3.20968576781782,3.24804182886463,7089049.0988685,0.0,1.0
2006-11-17,75.0,76.0,74.13,76.0,306000,3.16121382253889,3.20336334017274,3.12454374219744,3.20336334017274,7259869.55908221,0.0,1.0
2006-11-20,73.0,75.0,72.43,74.0,457900,3.07691478727119,3.16121382253889,3.05288956221989,3.11906430490504,10863706.7683129,0.0,1.0
2006-11-21,73.12,73.5,72.66,73.25,284300,3.08197272938725,3.09798954608811,3.06258395127568,3.08745216667965,6745035.67204925,0.0,1.0
2006-11-22,74.35,74.49,73.12,73.58,107100,3.13381663607689,3.13971756854563,3.08197272938725,3.10136150749882,2540954.34567877,0.0,1.0
2006-11-24,75.23,75.35,74.54,75.35,43900,3.17090821159468,3.17596615371074,3.14182504442732,3.17596615371074,1041530.30602519,0.0,1.0
2006-11-27,73.58,75.82,73.57,74.24,279100,3.10136150749882,3.19577642699865,3.10094001232248,3.12918018913716,6621665.3396727,0.0,1.0
2006-11-28,73.77,73.86,72.27,72.51,142500,3.10936991584925,3.1131633724363,3.04614563939848,3.0562615236306,3380821.60839613,0.0,1.0
2006-11-29,75.38,75.38,73.8,73.8,150000,3.17723063923975,3.17723063923975,3.11063440137827,3.11063440137827,3558759.5877854,0.0,1.0
2006-11-30,76.01,76.53,75.05,76.5,131300,3.20378483534908,3.22570258451868,3.16332129842058,3.22443809898967,3115100.89250815,0.0,1.0
2006-12-01,76.02,76.99,75.15,76.5,142500,3.20420633052542,3.24509136263026,3.16753625018397,3.22443809898967,3380821.60839613,0.0,1.0
2006-12-04,76.1,76.1,75.25,75.6,130800,3.20757829193613,3.20757829193613,3.17175120194735,3.1865035331192,3103238.36054886,0.0,1.0
2006-12-05,76.4,76.5,75.48,75.99,169900,3.22022314722628,3.22443809898967,3.18144559100314,3.2029418449964,4030888.35976493,0.0,1.0
2006-12-06,75.87,76.4,75.46,76.4,138600,3.19788390288034,3.22022314722628,3.18060260065046,3.22022314722628,3288293.85911371,0.0,1.0
2006-12-07,75.55,76.97,75.44,76.87,142900,3.18439605723751,3.24424837227758,3.17975961029779,3.24003342051419,3390311.63396355,0.0,1.0
2006-12-08,75.27,75.98,75.08,75.5,160400,3.17259419230003,3.20252034982007,3.1645857839496,3.18228858135582,3805500.25253852,0.0,1.0
2006-12-11,73.4,73.5,72.11,72.15,493700,3.09377459432473,3.09798954608811,3.03940171657706,3.04108769728241,11713064.0565977,0.0,1.0
2006-12-12,71.13,72.62,70.38,72.62,321100,2.99809518929588,3.06089797057032,2.9664830510705,3.06089797057032,7618118.02425261,0.0,1.0
2006-12-13,71.81,72.2,71.51,71.75,324200,3.0267568612869,3.04319517316411,3.01411200599675,3.02422789022887,7691665.72240018,0.0,1.0
2006-12-14,74.73,74.85,72.15,72.2,314700,3.14983345277775,3.15489139489381,3.04108769728241,3.04319517316411,7466277.61517376,0.0,1.0
2006-12-15,75.59,75.82,74.68,74.73,199000,3.18608203794286,3.19577642699865,3.14772597689606,3.14983345277775,4721287.7197953,0.0,1.0
2006-12-18,75.33,76.31,74.78,76.02,170800,3.17512316335806,3.21642969063924,3.15194092865944,3.20420633052542,4052240.91729164,0.0,1.0
2006-12-19,74.15,75.29,73.26,75.2,186700,3.12538673255012,3.17343718265271,3.08787366185599,3.16964372606566,4429469.43359689,0.0,1.0
2006-12-20,73.15,73.64,72.5,73.11,225500,3.08323721491627,3.10389047855685,3.05584002845426,3.08155123421091,5350001.91363737,0.0,1.0
2006-12-21,71.39,73.13,70.1,73.0,443100,3.00905406388069,3.08239422456359,2.95468118613302,3.07691478727119,10512575.822318,0.0,1.0
2006-12-22,71.0,71.7,70.55,71.49,112400,2.99261575200348,3.02212041434718,2.97364846906825,3.01326901564407,2666697.18444719,0.0,1.0
2006-12-26,71.72,72.02,71.14,71.55,138900,3.02296340469986,3.03560825999001,2.99851668447222,3.0157979867021,3295411.37828927,0.0,1.0
2006-12-27,73.89,74.0,72.65,72.65,341600,3.11442785796532,3.11906430490504,3.06216245609934,3.06216245609934,8104481.83458326,0.0,1.0
2006-12-28,76.05,76.56,74.61,74.75,310300,3.20547081605444,3.2269670700477,3.14477551066169,3.15067644313043,7361887.33393204,0.0,1.0
2006-12-29,75.48,76.56,75.1101,76.5,168600,3.18144559100314,3.2269670700477,3.16585448443038,3.22443809898967,4000045.77667079,0.0,1.0
2007-01-03,74.93,77.04,74.56,77.0,227800,3.15826335630452,3.24719883851195,3.14266803478,3.24551285780659,5404569.56065009,0.0,1.0
2007-01-04,74.79,75.34,73.89,74.9,226900,3.15236242383578,3.1755446585344,3.11442785796532,3.15699887077551,5383217.00312338,0.0,1.0
2007-01-05,73.21,75.0,72.73,75.0,171800,3.0857661859743,3.16121382253889,3.06553441751005,3.16121382253889,4075965.9812102,0.0,1.0
2007-01-08,72.6,73.53,72.03,72.72,207000,3.06005498021765,3.09925403161713,3.03602975516635,3.06511292233371,4911088.23114384,0.0,1.0
2007-01-09,71.57,72.1,71.37,72.0,261200,3.01664097705478,3.03898022140072,3.00821107352801,3.03476526963734,6196986.6955303,0.0,1.0
2007-01-10,70.95,71.44,70.01,71.4,311400,2.99050827612179,3.01116153976238,2.95088772954597,3.00947555905702,7387984.90424248,0.0,1.0
2007-01-11,72.64,72.91,71.45,71.66,220200,3.061740960923,3.07312133068414,3.01158303493872,3.02043443364183,5224259.07486896,0.0,1.0
2007-01-12,77.97,78.19,75.41,75.48,455000,3.28639788991143,3.29567078379088,3.17849512476877,3.18144559100314,10794904.082949,0.0,1.0
2007-01-16,78.15,80.0,78.12,78.22,268100,3.29398480308552,3.37196141070815,3.29272031755651,3.29693526931989,6360689.63656844,0.0,1.0
2007-01-17,76.61,78.19,76.43,78.16,256800,3.22907454592939,3.29567078379088,3.2214876327553,3.29440629826186,6092596.4142886,0.0,1.0
2007-01-18,74.62,77.19,74.25,77.1,271200,3.14519700583803,3.25352126615703,3.1296016843135,3.24972780956998,6434237.33471599,0.0,1.0
2007-01-19,75.17,75.9,74.34,74.73,161900,3.16837924053665,3.19914838840936,3.13339514090055,3.14983345277775,3841087.84841637,0.0,1.0
2007-01-22,74.63,75.3199,74.34,75.18,116800,3.14561850101437,3.17469745322996,3.13339514090055,3.16880073571298,2771087.46568889,0.0,1.0
2007-01-23,75.89,75.97,73.67,74.5,193700,3.19872689323302,3.20209885464373,3.10515496408587,3.14013906372197,4595544.88102687,0.0,1.0
2007-01-24,77.21,77.27,76.35,76.7,141400,3.2543642565097,3.25689322756773,3.21811567134459,3.23286800251644,3354724.0380857,0.0,1.0
2007-01-25,74.84,77.46,74.84,77.4,92600,3.15446989971747,3.26490163591817,3.15446989971747,3.26237266486014,2196940.91885952,0.0,1.0
2007-01-26,75.0,76.324,73.62,74.85,132000,3.16121382253889,3.21701978388611,3.10304748820418,3.15489139489381,3131708.43725115,0.0,1.0
2007-01-29,74.53,75.65,74.53,75.25,93700,3.14140354925098,3.1886110090009,3.14140354925098,3.17175120194735,2223038.48916994,0.0,1.0
2007-01-30,75.88,76.39,74.84,75.25,124300,3.19830539805668,3.21980165204995,3.15446989971747,3.17175120194735,2949025.44507817,0.0,1.0
2007-01-31,76.32,76.6,75.86,75.88,182500,3.21685118581558,3.22865305075305,3.197462407704,3.19830539805668,4329824.16513889,0.0,1.0
2007-02-01,78.0,78.49,77.01,77.02,233700,3.28766237544045,3.30831563908103,3.24593435298293,3.24635584815927,5544547.43776964,0.0,1.0
2007-02-02,78.0,78.35,77.57,77.9,222500,3.28766237544045,3.30241470661229,3.26953808285789,3.28344742367706,5278826.72188167,0.0,1.0
2007-02-05,77.3,78.08,76.51,78.08,230900,3.25815771309675,3.29103433685115,3.22485959416601,3.29103433685115,5478117.25879765,0.0,1.0
2007-02-06,77.36,77.53,77.12,77.14,131300,3.26068668415478,3.26785210215254,3.25057079992266,3.25141379027533,3115100.89250815,0.0,1.0
2007-02-07,78.44,79.44,77.79,77.9,175400,3.30620816319934,3.34835768083319,3.27881097673734,3.28344742367706,4161376.21131706,0.0,1.0
2007-02-08,77.9,78.48,77.75,78.44,134200,3.28344742367706,3.3078941439047,3.27712499603198,3.30620816319934,3183903.577872,0.0,1.0
2007-02-09,76.58,78.38,76.0,78.25,137300,3.22781006040038,3.30367919214131,3.20336334017274,3.29819975484891,3257451.27601956,0.0,1.0
2007-02-12,75.78,76.19,75.02,76.0,164600,3.1940904462933,3.21137174852317,3.16205681289157,3.20336334017274,3905145.5209965,0.0,1.0
2007-02-13,71.25,75.54,69.8,75.53,1249700,3.00315313141195,3.18397456206117,2.94203633084286,3.18355306688483,29649212.379036,0.0,1.0
2007-02-14,71.83,72.45,70.0,70.0,428800,3.02759985163958,3.05373255257257,2.95046623436963,2.95046623436963,10173307.4082825,0.0,1.0
2007-02-15,71.81,72.42,71.6,72.15,249900,3.0267568612869,3.05246806704355,3.01790546258379,3.04108769728241,5928893.47325048,0.0,1.0
2007-02-16,72.25,72.25,71.44,71.81,167400,3.0453026490458,3.0453026490458,3.01116153976238,3.0267568612869,3971575.6999685,0.0,1.0
2007-02-20,72.03,72.19,71.47,71.58,139100,3.03602975516635,3.04277367798777,3.01242602529139,3.01706247223112,3300156.39107299,0.0,1.0
2007-02-21,71.53,72.1,71.25,71.54,353400,3.01495499634943,3.03898022140072,3.00315313141195,3.01537649152576,8384437.58882238,0.0,1.0
2007-02-22,70.86,71.08,70.14,70.99,303300,2.98671481953474,2.99598771341419,2.95636716683837,2.99219425682714,7195811.88650208,0.0,1.0
2007-02-23,68.84,69.76,67.38,69.0,664600,2.90157279391436,2.94035035013751,2.84003449816894,2.90831671673578,15767677.4802812,0.0,1.0
2007-02-26,67.42,68.9,66.78,68.6,392800,2.84172047887429,2.90410176497239,2.81474478758863,2.89145690968224,9319205.10721404,0.0,1.0
2007-02-27,63.2,65.51,63.16,65.5,675000,2.66384951445944,2.76121490019364,2.66216353375408,2.7607934050173,16014418.1450343,0.0,1.0
2007-02-28,66.36,67.19,63.8,64.0,735000,2.79704199018241,2.83202608981851,2.68913922503975,2.69756912856652,17437921.9801484,0.0,1.0
2007-03-01,65.6,66.13,63.95,66.12,430600,2.76500835678068,2.78734760112662,2.69546165268483,2.78692610595029,10216012.523336,0.0,1.0
2007-03-02,64.36,66.42,64.0,64.5,406000,2.71274295491471,2.79957096124044,2.69756912856652,2.71864388738345,9632375.95093913,0.0,1.0
2007-03-05,61.15,63.6,60.99,61.97,663700,2.57744300331004,2.68070932151298,2.57069908048863,2.6120056077698,15746324.9227545,0.0,1.0
2007-03-06,64.9,65.14,63.0,63.0,376600,2.73550369443699,2.74561957866911,2.65541961093267,2.65541961093267,8934859.07173319,0.0,1.0
2007-03-07,64.13,64.91,63.84,64.9,178200,2.70304856585892,2.73592518961333,2.6908252057451,2.73550369443699,4227806.39028905,0.0,1.0
2007-03-08,67.38,69.08,66.06,66.12,567600,2.84003449816894,2.91168867814649,2.78439713489226,2.78692610595029,13466346.2801799,0.0,1.0
2007-03-09,66.4,67.499,65.99,67.38,168700,2.79872797088776,2.84505029076737,2.78144666865789,2.84003449816894,4002418.28306265,0.0,1.0
2007-03-12,66.89,67.19,66.09,66.42,171100,2.81938123452835,2.83202608981851,2.78566162042127,2.79957096124044,4059358.43646721,0.0,1.0
2007-03-13,64.14,66.94,63.85,66.89,272900,2.70347006103526,2.82148871041004,2.69124670092144,2.81938123452835,6474569.94337756,0.0,1.0
2007-03-14,65.46,65.51,62.74,63.0,352500,2.75910742431194,2.76121490019364,2.64446073634787,2.65541961093267,8363085.03129569,0.0,1.0
2007-03-15,64.7,65.96,64.39,64.5,189700,2.72707379091022,2.78018218312887,2.71400744044372,2.71864388738345,4500644.62535259,0.0,1.0
2007-03-16,64.01,64.7,63.14,64.7,248700,2.69799062374286,2.72707379091022,2.66132054340141,2.72707379091022,5900423.39654819,0.0,1.0
2007-03-19,66.32,67.0,65.21,65.21,372200,2.79535600947706,2.82401768146808,2.74857004490348,2.74857004490348,8830468.79049148,0.0,1.0
2007-03-20,67.7,68.29,66.5,66.66,298500,2.85352234381177,2.87839055921574,2.80294292265115,2.80968684547257,7081931.57969294,0.0,1.0
2007-03-21,69.89,69.97,67.9899,68.11,253500,2.94582978742991,2.94920174884062,2.86574148897383,2.87080364604165,6014303.70335731,0.0,1.0
2007-03-22,70.62,71.75,70.48,71.02,345400,2.97659893530262,3.02422789022887,2.97069800283388,2.99345874235616,8194637.07747384,0.0,1.0
2007-03-23,70.51,71.33,70.05,70.42,134600,2.9719624883629,3.00652509282265,2.95257371025132,2.96816903177585,3193393.60343943,0.0,1.0
2007-03-26,69.22,69.87,68.12,69.5,172400,2.91758961061523,2.94498679707723,2.87122514121799,2.92939147555271,4090201.01956134,0.0,1.0
2007-03-27,68.24,69.91,68.09,69.22,146300,2.87628308333405,2.94667277778258,2.86996065568897,2.91758961061523,3470976.85128669,0.0,1.0
2007-03-28,67.37,68.24,67.08,68.24,157900,2.8396130029926,2.87628308333405,2.82738964287878,2.87628308333405,3746187.5927421,0.0,1.0
2007-03-29,67.25,67.96,66.83,67.72,255100,2.83455506087654,2.86448121839657,2.81685226347032,2.85436533416445,6052263.80562703,0.0,1.0
2007-03-30,64.45,65.18,63.35,65.0,855400,2.71653641150175,2.74730555937447,2.67017194210452,2.73971864620037,20294419.6759442,0.0,1.0
2007-04-02,64.7,64.99,63.47,63.5,307600,2.72707379091022,2.73929715102403,2.67522988422058,2.67649436974959,7297829.66135191,0.0,1.0
2007-04-03,66.25,66.68,65.47,66.24,149700,2.79240554324269,2.81052983582524,2.75952891948828,2.79198404806635,3551642.06860982,0.0,1.0
2007-04-04,65.75,66.9,65.37,66.9,98300,2.77133078442576,2.81980272970469,2.7553139677249,2.81980272970469,2332173.78319536,0.0,1.0
2007-04-05,67.08,67.08,65.9701,66.0,177200,2.82738964287878,2.82738964287878,2.78060789325697,2.78186816383422,4204081.32637049,0.0,1.0
2007-04-09,67.62,68.18,67.33,67.85,284700,2.85015038240106,2.87375411227602,2.83792702228725,2.85984477145685,6754525.69761669,0.0,1.0
2007-04-10,67.99,68.4,67.75,68.05,144800,2.86574570392559,2.88302700615547,2.85562981969346,2.86827467498362,3435389.25540883,0.0,1.0
2007-04-11,67.66,68.35,67.3,67.9,210200,2.85183636310642,2.88091953027378,2.83666253675823,2.86195224733854,4987008.43568326,0.0,1.0
2007-04-12,67.79,67.99,66.03,67.66,211400,2.85731580039882,2.86574570392559,2.78313264936324,2.85183636310642,5015478.51238555,0.0,1.0
2007-04-13,68.8,69.3,68.5,68.54,172000,2.89988681320901,2.92096157202594,2.88724195791885,2.88892793862421,4080710.99399392,0.0,1.0
2007-04-16,70.92,71.39,69.25,69.88,206800,2.98924379059278,3.00905406388069,2.91885409614424,2.94540829225357,4906343.21836013,0.0,1.0
2007-04-17,70.65,71.26,69.82,70.28,153300,2.97786342083164,3.00357462658829,2.94287932119554,2.96226809930711,3637052.29871667,0.0,1.0
2007-04-18,70.19,71.31,69.94,70.5,159100,2.95847464272006,3.00568210246998,2.9479372633116,2.97154099318656,3774657.66944438,0.0,1.0
2007-04-19,69.45,70.19,69.26,70.19,176900,2.92728399967101,2.95847464272006,2.91927559132058,2.95847464272006,4196963.80719491,0.0,1.0
2007-04-20,70.16,71.36,69.51,71.15,369800,2.95721015719105,3.00778957835167,2.92981297072904,2.99893817964856,8773528.63708692,0.0,1.0
2007-04-23,70.37,70.9,70.11,70.13,149000,2.96606155589416,2.9884008002401,2.95510268130936,2.95594567166203,3535034.52386682,0.0,1.0
2007-04-24,72.81,73.82,72.1,73.5,495400,3.06890637892076,3.11147739173095,3.03898022140072,3.09798954608811,11753396.6652592,0.0,1.0
2007-04-25,74.92,75.22,74.37,74.37,471400,3.15784186112818,3.17048671641834,3.13465962642956,3.13465962642956,11183995.1312136,0.0,1.0
2007-04-26,74.66,75.89,74.53,75.89,340800,3.14688298654338,3.19872689323302,3.14140354925098,3.19872689323302,8085501.78344842,0.0,1.0
2007-04-27,73.98,74.52,73.38,74.34,262200,3.11822131455236,3.14098205407464,3.09293160397205,3.13339514090055,6220711.75944888,0.0,1.0
2007-04-30,72.63,74.27,72.52,73.99,214400,3.06131946574666,3.13044467466618,3.05668301880694,3.1186428097287,5086653.70414126,0.0,1.0
2007-05-01,72.45,73.6,71.88,73.6,226600,3.05373255257257,3.1022044978515,3.02970732752127,3.1022044978515,5376099.4839478,0.0,1.0
2007-05-02,74.27,74.63,72.6,73.53,229700,3.13044467466618,3.14561850101437,3.06005498021765,3.09925403161713,5449647.18209537,0.0,1.0
2007-05-03,74.43,74.54,73.51,74.0,122500,3.1371885974876,3.14182504442732,3.09841104126445,3.11906430490504,2906320.33002474,0.0,1.0
2007-05-04,74.16,74.51,73.68,74.43,147400,3.12580822772646,3.1405605588983,3.10557645926221,3.1371885974876,3497074.42159711,0.0,1.0
2007-05-07,73.17,74.16,73.04,74.16,136100,3.08408020526894,3.12580822772646,3.07860076797654,3.12580822772646,3228981.19931729,0.0,1.0
2007-05-08,72.83,73.17,72.5,73.17,168800,3.06974936927343,3.08408020526894,3.05584002845426,3.08408020526894,4004790.7894545,0.0,1.0
2007-05-09,73.61,74.42,72.76,72.83,113000,3.10262599302784,3.13676710231126,3.06679890303906,3.06974936927343,2680932.22279833,0.0,1.0
2007-05-10,72.21,73.98,72.01,73.61,183200,3.04361666834044,3.11822131455236,3.03518676481367,3.10262599302784,4346431.7098819,0.0,1.0
2007-05-11,73.79,73.99,72.06,72.44,120500,3.11021290620193,3.1186428097287,3.03729424069537,3.05331105739623,2858870.2021876,0.0,1.0
2007-05-14,73.08,73.99,72.91,73.79,101600,3.0802867486819,3.1186428097287,3.07312133068414,3.11021290620193,2410466.49412664,0.0,1.0
2007-05-15,73.2,74.65,72.9,73.65,159200,3.08534469079796,3.14646149136704,3.0726998355078,3.10431197373319,3777030.17583623,0.0,1.0
2007-05-16,76.2,76.4092,74.1,74.259,358800,3.23276515769341,3.24164041321821,3.14367320452863,3.1504187381254,8457329.45832279,0.49756,1.0
2007-05-17,77.35,77.99,75.9,75.9,425500,3.28155360823603,3.30870544158149,3.22003773581273,3.22003773581273,10029525.3191648,0.0,1.0
2007-05-18,78.1,78.46,77.85,78.04,230700,3.31337216293774,3.32864506919456,3.30276597803717,3.3108266785616,5437864.84402192,0.0,1.0
2007-05-21,81.95,82.3,79.8,80.04,704700,3.4767074104065,3.4915560692673,3.38549422026161,3.39567615776615,16610591.0515052,0.0,1.0
2007-05-22,82.81,83.04,82.1,82.1,339000,3.51319268646446,3.52295037657298,3.48307112134684,3.48307112134684,7990620.64206081,0.0,1.0
2007-05-23,82.07,84.0,81.89,84.0,303300,3.48179837915877,3.56367812659116,3.47416192603036,3.56367812659116,7149130.50364911,0.0,1.0
2007-05-24,80.44,82.33,80.2,81.7,266900,3.41264605360706,3.49282881145536,3.40246411610252,3.46610122550593,6291140.55860187,0.0,1.0
2007-05-25,82.18,82.39,79.89,80.5,451100,3.48646510051502,3.4953742958315,3.38931244682581,3.4151915379832,10632946.8189783,0.0,1.0
2007-05-29,84.14,84.65,83.3,84.06,312300,3.56961759013548,3.59125420733264,3.53398080886957,3.5662236109673,7361270.87467728,0.0,1.0
2007-05-30,84.52,84.96,81.8,82.18,377700,3.58573899118435,3.60440587660935,3.47034369946616,3.48646510051502,8902824.23748192,0.0,1.0
2007-05-31,84.95,86.57,84.95,85.47,341700,3.60398162921333,3.67270970736901,3.60398162921333,3.62604249380651,8054262.75336926,0.0,1.0
2007-06-01,86.54,86.54,85.58,85.75,167000,3.67143696518094,3.67143696518094,3.63070921516276,3.63792142089515,3936382.44018926,0.0,1.0
2007-06-04,87.1,88.4,86.12,86.51,225700,3.69519481935822,3.75034698084118,3.65361857454799,3.67016422299288,5320009.08233961,0.0,1.0
2007-06-05,87.63,87.74,86.52,87.35,149600,3.71767993134742,3.72234665270368,3.6705884703889,3.70580100425879,3526244.38953481,0.0,1.0
2007-06-06,83.47,86.08,83.35,86.08,528200,3.54119301460196,3.6519215849639,3.53610204584968,3.6519215849639,12450282.6641195,0.0,1.0
2007-06-07,80.79,83.3,79.46,81.75,324800,3.42749471246786,3.53398080886957,3.37106980879683,3.46822246248604,7655910.27888305,0.0,1.0
2007-06-08,82.7,82.96,79.77,79.8,297200,3.50852596510821,3.5195563974048,3.38422147807354,3.38549422026161,7005346.47439668,0.0,1.0
2007-06-11,82.99,83.3684,82.13,82.8,219600,3.52082913959287,3.53688266105837,3.48434386353491,3.51276843906843,5176225.05308718,0.0,1.0
2007-06-12,81.21,82.8,80.91,82.8,230400,3.44531310310081,3.51276843906843,3.43258568122013,3.51276843906843,5430793.49832099,0.0,1.0
2007-06-13,81.85,81.93,80.8,81.9,127800,3.47246493644627,3.47585891561445,3.42791895986388,3.47458617342639,3012393.26859992,0.0,1.0
2007-06-14,81.95,83.45,81.8,82.1,240900,3.4767074104065,3.54034451980991,3.47034369946616,3.48307112134684,5678290.59785384,0.0,1.0
2007-06-15,83.38,83.44,82.51,82.6,266300,3.53737478803775,3.53992027241389,3.50046526458377,3.50428349114798,6276997.8672,0.0,1.0
2007-06-18,82.78,83.7,82.4,83.25,146100,3.51191994427639,3.55095070471048,3.49579854322752,3.53185957188946,3443745.35635718,0.0,1.0
2007-06-19,84.37,84.58,83.08,83.78,398100,3.57937528024401,3.58828447556048,3.52464736615707,3.55434468387866,9383675.74514575,0.0,1.0
2007-06-20,84.68,85.89,84.4,85.3,348100,3.59252694952071,3.64386088443947,3.58064802243207,3.61883028807412,8205118.12832264,0.0,1.0
2007-06-21,84.46,84.7,83.5,84.3,226600,3.58319350680821,3.59337544431276,3.54246575679003,3.57640554847185,5341223.11944243,0.0,1.0
2007-06-22,83.08,84.4,82.5,84.4,190500,3.52464736615707,3.58064802243207,3.50004101718775,3.58064802243207,4490304.52009613,0.0,1.0
2007-06-25,82.05,83.33,81.48,83.08,205200,3.48094988436673,3.53525355105764,3.45676778279343,3.52464736615707,4836800.45944212,0.0,1.0
2007-06-26,81.27,82.93,81.1,82.3,185700,3.44785858747695,3.51828365521673,3.44064638174456,3.4915560692673,4377162.98888111,0.0,1.0
2007-06-27,82.1,82.1,80.39,81.27,285500,3.48307112134684,3.48307112134684,3.41052481662695,3.44785858747695,6729563.99206007,0.0,1.0
2007-06-28,83.08,83.48,82.25,82.35,227100,3.52464736615707,3.54161726199798,3.48943483228718,3.49367730624741,5353008.69561066,0.0,1.0
2007-06-29,84.26,84.99,84.01,84.1,365800,3.57470855888776,3.60567861879742,3.56410237398719,3.56792060055139,8622327.52467801,0.0,1.0
2007-07-02,86.0,86.0,84.51,84.55,265000,3.64852760579572,3.64852760579572,3.58531474378833,3.58701173337242,6246355.36916258,0.0,1.0
2007-07-03,85.77,86.45,85.52,85.99,225400,3.63876991568719,3.66761873861674,3.62816373078662,3.64810335839969,5312937.73663867,0.0,1.0
2007-07-05,86.1,86.46,85.16,86.0,239800,3.65277007975594,3.66804298601276,3.6128908245298,3.64852760579572,5652362.33028374,0.0,1.0
2007-07-06,87.77,88.26,86.76,86.76,248700,3.72361939489174,3.74440751729686,3.68077040789345,3.68077040789345,5862145.58607826,0.0,1.0
2007-07-09,88.7,89.45,87.65,88.58,179200,3.76307440272186,3.79489295742357,3.71852842613947,3.75798343396959,4223950.4986941,0.0,1.0
2007-07-10,86.28,88.389,86.17,87.65,240300,3.66040653288435,3.74988030870555,3.6557398115281,3.71852842613947,5664147.90645197,0.0,1.0
2007-07-11,87.61,87.85,86.23,87.16,136600,3.71683143655538,3.72701337405993,3.65828529590424,3.69774030373436,3219819.40916079,0.0,1.0
2007-07-12,91.55,91.57,89.84,89.92,232700,3.88398491058835,3.88483340538039,3.81143860586845,3.81483258503664,5485007.14869484,0.0,1.0
2007-07-13,93.02,93.65,92.27,92.5,270900,3.94634927780369,3.97307686375313,3.91453072310198,3.92428841321051,6385425.16794772,0.0,1.0
2007-07-16,92.64,93.05,91.9,92.99,189000,3.93022787675483,3.94762201999176,3.89883356944914,3.94507653561562,4454947.79159143,0.0,1.0
2007-07-17,92.26,93.8,91.6,93.8,253400,3.91410647570596,3.97944057469347,3.88610614756846,3.97944057469347,5972930.00205963,0.0,1.0
2007-07-18,88.69,92.19,88.45,91.8,2214700,3.76265015532584,3.9111367439338,3.75246821782129,3.89459109548891,52203031.0795637,0.0,1.0
2007-07-19,91.99,92.17,89.78,89.78,805700,3.90265179601335,3.91028824914176,3.80889312149232,3.80889312149232,18991277.4374879,0.0,1.0
2007-07-20,91.7,92.7,91.12,91.5,645600,3.89034862152869,3.93277336113096,3.86574227255937,3.88186367360823,15217535.9484202,0.0,1.0
2007-07-23,92.21,93.0,91.61,92.72,539700,3.91198523872585,3.94550078301165,3.88653039496448,3.93362185592301,12721350.9159889,0.0,1.0
2007-07-24,90.7,92.35,90.1,92.18,726000,3.84792388192641,3.91792470227017,3.82246903816505,3.91071249653778,17112656.5962719,0.0,1.0
2007-07-25,89.9,91.82,89.17,91.62,715200,3.81398409024459,3.89543959028096,3.78301403033493,3.88695464236051,16858088.1510381,0.0,1.0
2007-07-26,85.89,89.4,83.71,89.05,912500,3.64386088443947,3.79277172044345,3.5513749521065,3.77792306158266,21508676.5070221,0.0,1.0
2007-07-27,84.1,87.65,84.1,85.93,493600,3.56792060055139,3.71852842613947,3.56792060055139,3.64555787402356,11634720.7932779,0.0,1.0
2007-07-30,87.55,88.22,85.61,85.85,512400,3.71428595217924,3.74271052771277,3.63198195735083,3.64216389485537,12077858.4572034,0.0,1.0
2007-07-31,86.61,89.75,86.34,88.66,482500,3.6744066969531,3.80762037930425,3.66295201726049,3.76137741313777,11373081.0023432,0.0,1.0
2007-08-01,85.0,85.7,83.5,85.5,586000,3.60610286619344,3.63580018391503,3.54246575679003,3.62731523599458,13812695.2691671,0.0,1.0
2007-08-02,85.8,86.61,82.67,83.0,255600,3.64004265787526,3.6744066969531,3.50725322292014,3.52125338698889,6024786.53719984,0.0,1.0
2007-08-03,81.71,86.35,81.71,85.8,475100,3.46652547290195,3.66337626465651,3.46652547290195,3.64004265787526,11198654.4750534,0.0,1.0
2007-08-06,85.22,85.22,81.36,83.44,795900,3.61543630890594,3.61543630890594,3.45167681404116,3.53992027241389,18760280.1445906,0.0,1.0
2007-08-07,85.5,86.6,83.16,85.3,408400,3.62731523599458,3.67398244955708,3.52804134532525,3.61883028807412,9626458.61421132,0.0,1.0
2007-08-08,88.0,88.85,86.21,86.49,468000,3.73337708500027,3.7694381136622,3.65743680111219,3.66931572820083,11031299.2934645,0.0,1.0
2007-08-09,82.71,85.3,81.85,84.93,542900,3.50895021250423,3.61883028807412,3.47246493644627,3.60313313442128,12796778.6034655,0.0,1.0
2007-08-10,83.9,85.41,80.69,81.05,359700,3.55943565263094,3.62349700943037,3.42325223850763,3.43852514476445,8478543.49542559,0.0,1.0
2007-08-13,84.72,86.35,84.26,86.09,214400,3.5942239391048,3.66337626465651,3.57470855888776,3.65234583235992,5053655.06093759,0.0,1.0
2007-08-14,82.85,86.25,82.6,85.95,353800,3.51488967604855,3.65913379069628,3.50428349114798,3.6464063688156,8339473.69664046,0.0,1.0
2007-08-15,79.56,83.85,79.33,82.0,548700,3.37531228275706,3.55731441565082,3.36555459264854,3.47882864738661,12933491.287017,0.0,1.0
2007-08-16,77.5,79.32,70.92,77.5,1170500,3.28791731917637,3.36513034525251,3.0087625325934,3.28791731917637,27590033.8098295,0.0,1.0
2007-08-17,83.95,85.22,81.27,81.27,987300,3.56155688961105,3.61543630890594,3.44785858747695,3.44785858747695,23271798.7017895,0.0,1.0
2007-08-20,82.06,84.65,81.36,84.3,400600,3.48137413176275,3.59125420733264,3.45167681404116,3.57640554847185,9442603.62598692,0.0,1.0
2007-08-21,80.84,82.06,79.59,80.0,304300,3.42961594944797,3.48137413176275,3.37658502494513,3.39397916818206,7172701.65598558,0.0,1.0
2007-08-22,84.28,84.49,82.55,83.0,248500,3.5755570536798,3.58446624899628,3.50216225416786,3.52125338698889,5857431.35561096,0.0,1.0
2007-08-23,81.06,83.44,80.74,82.9,383500,3.43894939216047,3.53992027241389,3.42537347548774,3.51701091302866,9039536.92103342,0.0,1.0
2007-08-24,84.3,84.45,81.05,81.2,244900,3.57640554847185,3.58276925941219,3.43852514476445,3.44488885570479,5772575.20719969,0.0,1.0
2007-08-27,84.05,84.98,83.31,84.5,146200,3.56579936357128,3.60525437140139,3.53440505626559,3.5848904963923,3446102.47159083,0.0,1.0
2007-08-28,81.4,85.99,81.23,85.0,388800,3.45337380362525,3.64810335839969,3.44616159789286,3.60610286619344,9164464.02841665,0.0,1.0
2007-08-29,84.5,85.0,82.66,83.8,347400,3.5848904963923,3.60610286619344,3.50682897552411,3.55519317867071,8188618.32168711,0.0,1.0
2007-08-30,83.04,84.5,83.0,84.15,322300,3.52295037657298,3.5848904963923,3.52125338698889,3.57004183753151,7596982.3980419,0.0,1.0
2007-08-31,88.65,88.65,84.14,84.22,553700,3.76095316574175,3.76095316574175,3.56961759013548,3.57301156930366,13051347.0486993,0.0,1.0
2007-09-04,88.5,89.35,87.76,88.45,231400,3.7545894548014,3.79065048346334,3.72319514749572,3.75246821782129,5454364.65065745,0.0,1.0
2007-09-05,86.37,87.79,85.75,87.62,284600,3.66422475944856,3.72446788968379,3.63792142089515,3.7172556839514,6708349.95495725,0.0,1.0
2007-09-06,89.16,89.18,86.74,87.5,184100,3.78258978293891,3.78343827773095,3.6799219131014,3.71216471519913,4339449.14514276,0.0,1.0
2007-09-07,86.62,87.72,86.18,87.5,194200,3.67483094434913,3.72149815791163,3.65616405892413,3.71216471519913,4577517.78374103,0.0,1.0
2007-09-10,88.0,88.57,85.8,87.9,244100,3.73337708500027,3.75755918657356,3.64004265787526,3.72913461104004,5753718.28533052,0.0,1.0
2007-09-11,88.6,89.05,87.8,88.18,152000,3.75883192876163,3.77792306158266,3.72489213707981,3.74101353812868,3582815.15514232,0.0,1.0
2007-09-12,89.05,90.45,87.55,87.55,352700,3.77792306158266,3.83731769702584,3.71428595217924,3.71428595217924,8313545.42907035,0.0,1.0
2007-09-13,89.9,90.38,89.15,90.38,381700,3.81398409024459,3.83434796525368,3.78216553554288,3.83434796525368,8997108.84682778,0.0,1.0
2007-09-14,91.15,91.5,89.6,89.8,250400,3.86701501474744,3.88186367360823,3.80125666836391,3.80974161628436,5902216.54505023,0.0,1.0
2007-09-17,89.79,90.87,88.75,90.75,185900,3.80931736888834,3.8551360876588,3.76519563970197,3.85004511890653,4381877.2193484,0.0,1.0
2007-09-18,96.49,97.1,90.5,90.6,493200,4.09356312422359,4.11944221538098,3.83943893400596,3.84368140796618,11625292.3323434,0.0,1.0
2007-09-19,99.09,101.2,97.23,97.23,464800,4.20386744718951,4.29338364775031,4.12495743152927,4.12495743152927,10955871.6059878,0.0,1.0
2007-09-20,98.21,100.0,97.81,98.32,219800,4.1665336763395,4.24247396022758,4.14956378049859,4.17120039769575,5180939.28355448,0.0,1.0
2007-09-21,100.99,100.99,99.07,99.77,240200,4.28447445243383,4.28447445243383,4.20301895239746,4.23271627011905,5661790.79121832,0.0,1.0
2007-09-24,102.94,105.44,101.31,101.97,368000,4.36720269465827,4.47326454366396,4.29805036910656,4.32605069724406,8674184.05981823,0.0,1.0
2007-09-25,103.46,103.84,102.5,103.05,199800,4.38926355925145,4.40538496030032,4.34853580923327,4.37186941601452,4709516.23682523,0.0,1.0
2007-09-26,103.8,104.45,102.69,103.76,335800,4.40368797071622,4.4312640514577,4.3565965097577,4.40199098113213,7915192.95458415,0.0,1.0
2007-09-27,105.65,106.75,104.42,106.5,258700,4.48217373898043,4.52884095254294,4.42999130926964,4.51823476764237,6097857.10944288,0.0,1.0
2007-09-28,107.13,107.79,105.55,107.51,415100,4.5449623535918,4.5729626817293,4.47793126502021,4.56108375464067,9784385.33486563,0.0,1.0
2007-10-01,108.93,109.12,105.88,106.0,410800,4.6213268848759,4.62938758540033,4.49193142908896,4.49702239784123,9683029.37981884,0.0,1.0
2007-10-02,109.33,109.35,108.15,108.55,246200,4.63829678071681,4.63914527550885,4.58823558798612,4.60520548382703,5803217.70523709,0.0,1.0
2007-10-03,105.86,108.86,105.04,108.33,432900,4.49108293429691,4.61835715310374,4.45629464782305,4.59587204111453,10203951.8464547,0.0,1.0
2007-10-04,106.81,107.25,105.2,106.0,180500,4.53138643691907,4.55005332234408,4.46308260615941,4.49702239784123,4254592.9967315,0.0,1.0
2007-10-05,110.95,111.65,107.5,108.19,313200,4.7070248588725,4.73672217659409,4.56065950724464,4.58993257757021,7382484.91178008,0.0,1.0
2007-10-08,109.82,110.5,108.0,109.91,209500,4.65908490312192,4.68793372605147,4.58187187704578,4.66290312968613,4938156.41448892,0.0,1.0
2007-10-09,113.63,113.66,109.5001,110.5,254400,4.82072316100659,4.82199590319466,4.64551322892316,4.68793372605147,5996501.15439609,0.0,1.0
2007-10-10,111.85,112.92,110.92,112.01,311800,4.74520712451454,4.79060159588898,4.70575211668443,4.75199508285091,7349485.29850905,0.0,1.0
2007-10-11,108.55,113.59,107.29,113.0,423400,4.60520548382703,4.8190261714225,4.55175031192817,4.79399557505716,9980025.89925828,0.0,1.0
2007-10-12,115.94,116.13,106.75,108.1,648300,4.91872430948785,4.92678501001228,4.52884095254294,4.58611435100601,15281178.0597287,0.0,1.0
2007-10-15,118.68,118.68,115.46,117.0,437600,5.03496809599809,5.03496809599809,4.89836043447876,4.96369453346626,10314736.262436,0.0,1.0
2007-10-16,106.64,119.44,103.76,118.21,2032900,4.52417423118669,5.06721089809582,4.40199098113213,5.01502846838502,47917795.5847948,0.0,1.0
2007-10-17,108.25,114.76,106.64,112.53,1572100,4.59247806194635,4.86866311675717,4.52417423118669,4.77405594744409,37056208.5881529,0.0,1.0
2007-10-18,107.78,108.83,103.4,105.0,535400,4.57253843433328,4.61708441091567,4.38671807487531,4.45459765823895,12619994.9609421,0.0,1.0
2007-10-19,105.65,107.85,105.59,106.1,382100,4.48217373898043,4.57550816610544,4.4796282546043,4.50126487180146,9006537.30776237,0.0,1.0
2007-10-22,108.68,109.5,103.33,104.39,437000,4.61072069997533,4.6455089864492,4.38374834310315,4.42871856708157,10300593.5710342,0.0,1.0
2007-10-23,117.08,117.6,113.73,115.0,732000,4.96708851263445,4.98914937722763,4.82496563496682,4.87884505426171,17254083.5102906,0.0,1.0
2007-10-24,117.55,118.0999,113.25,117.16,478700,4.98702814024752,5.01035750455481,4.80460175995773,4.97048249180263,11283510.6234646,0.0,1.0
2007-10-25,114.22,119.65,112.5,117.49,493600,4.84575375737194,5.0761200934123,4.77278320525602,4.98448265587138,11634720.7932779,0.0,1.0
2007-10-26,125.85,126.92,116.64,116.64,911200,5.3391534789464,5.38454795032084,4.94842162720945,4.94842162720945,21478034.0089847,0.0,1.0
2007-10-29,132.4,137.88,128.5,129.7,890000,5.61703552334131,5.84952309636178,5.45157903889244,5.50248872641517,20978325.5794517,0.0,1.0
2007-10-30,130.46,131.0,128.6901,130.38,310800,5.5347315285129,5.55764088789812,5.45964398189083,5.53133754934471,7325914.14617257,0.0,1.0
2007-10-31,139.0,139.0,130.97,134.96,688400,5.89703880471633,5.89703880471633,5.55636814571006,5.72564285672314,16226381.2684209,0.0,1.0
2007-11-01,134.53,137.24,133.6,134.94,697500,5.70740021869416,5.82237126301633,5.66794521086404,5.72479436193109,16440878.7546827,0.0,1.0
2007-11-02,135.36,139.37,134.07,139.34,423700,5.74261275256405,5.91273595836917,5.68788483847711,5.9114632161811,9987097.2449592,0.0,1.0
2007-11-05,130.62,132.91,128.57,130.0,435800,5.54151948684926,5.63867214053847,5.45454877066459,5.51521614829585,10272308.1882304,0.0,1.0
2007-11-06,134.93,135.73,130.52,132.5,470200,5.72437011453507,5.75830990621689,5.53727701288903,5.62127799730154,11083155.8286047,0.0,1.0
2007-11-07,125.98,132.2,125.98,129.21,465400,5.3446686950947,5.60855057542086,5.3446686950947,5.48170060401005,10970014.2973897,0.0,1.0
2007-11-08,126.92,128.79,121.9,124.68,581500,5.38454795032084,5.46388221337709,5.17157575751742,5.28951653361174,13706625.083653,0.0,1.0
2007-11-09,119.96,125.85,119.32,125.8,508500,5.089271762689,5.3391534789464,5.06211992934354,5.33703224196629,11985930.9630912,0.0,1.0
2007-11-12,110.33,120.07,109.0,113.4,622500,4.68072152031908,5.09393848404525,4.62429661664806,4.81096547089807,14673042.329448,0.0,1.0
2007-11-13,124.96,125.8,116.6,116.6,532100,5.30139546070038,5.33703224196629,4.94672463762535,4.94672463762535,12542210.1582318,0.0,1.0
2007-11-14,127.72,135.26,127.05,135.26,506000,5.41848774200266,5.73837027860382,5.39006316646913,5.73837027860382,11927003.0822501,0.0,1.0
2007-11-15,122.3,128.42,119.61,128.0,526800,5.18854565335833,5.44818505972425,5.0744231038282,5.4303666690913,12417283.0508485,0.0,1.0
2007-11-16,126.53,127.89,124.15,124.15,666100,5.36800230187595,5.42569994773505,5.26703142162254,5.26703142162254,15700744.5713177,0.0,1.0
2007-11-19,121.56,125.83,120.77,124.17,332100,5.15715134605264,5.33830498415436,5.12363580176684,5.26787991641458,7827979.69093924,0.0,1.0
2007-11-20,123.88,125.68,119.21,121.66,518200,5.25557674192992,5.33194127321402,5.05745320798729,5.16139382001287,12214571.1407549,0.0,1.0
2007-11-21,116.48,120.16,114.55,120.16,465400,4.94163366887308,5.09775671060946,4.85975392144069,5.09775671060946,10970014.2973897,0.0,1.0
2007-11-23,125.5,125.5,117.73,118.0,215200,5.32430482008561,5.32430482008561,4.99466459337593,5.00611927306854,5072511.98280675,0.0,1.0
2007-11-26,118.55,128.0,118.55,126.51,454000,5.02945287984979,5.4303666690913,5.02945287984979,5.36715380708391,10701303.160754,0.0,1.0
2007-11-27,126.63,127.0,120.07,120.83,530000,5.37224477583618,5.38794192948902,5.09393848404525,5.12618128614298,12492710.7383252,0.0,1.0
2007-11-28,133.5,134.03,125.8,125.88,653700,5.66370273690381,5.68618784889302,5.33703224196629,5.34042622113447,15408462.2823456,0.0,1.0
2007-11-29,133.3,136.0,131.03,131.8,468000,5.65521778898336,5.7697645859095,5.55891363008619,5.59158067957995,11031299.2934645,0.0,1.0
2007-11-30,134.49,139.0,133.17,137.3,459000,5.70570322911007,5.89703880471633,5.64970257283506,5.82491674739246,10819158.9224363,0.0,1.0
2007-12-03,132.97,135.65,131.1,135.0,483400,5.64121762491461,5.75491592704871,5.56188336185835,5.72733984630723,11394295.039446,0.0,1.0
2007-12-04,133.73,134.75,129.75,131.8,180100,5.67346042701234,5.71673366140666,5.50460996339528,5.59158067957995,4245164.53579691,0.0,1.0
2007-12-05,139.7,139.98,134.95,135.44,613800,5.92673612243792,5.93861504952656,5.72521860932711,5.74600673173223,14467973.3041208,0.0,1.0
2007-12-06,141.82,142.95,136.18,137.24,833100,6.01667657039475,6.06461652614532,5.77740103903791,5.82237126301633,19637127.011507,0.0,1.0
2007-12-07,138.74,145.06,136.9,145.06,500000,5.88600837241974,6.15413272670612,5.80794685155155,6.15413272670612,11785576.1682313,0.0,1.0
2007-12-10,138.74,140.12,137.66,138.73,332200,5.88600837241974,5.94455451307088,5.84018965364928,5.88558412502372,7830336.80617288,0.0,1.0
2007-12-11,135.35,145.44,134.04,143.11,610200,5.74218850516802,6.17025412775499,5.68661209628904,6.07140448448169,14383117.1557095,0.0,1.0
2007-12-12,136.7,143.21,134.05,139.41,577900,5.7994619036311,6.07564695844191,5.68703634368507,5.91443294795326,13621768.9352417,0.0,1.0
2007-12-13,132.62,136.06,131.01,134.73,345100,5.62636896605381,5.77231007028564,5.55806513529415,5.71588516661461,8134404.67131325,0.0,1.0
2007-12-14,131.58,135.03,130.1601,132.14,365400,5.58224723686745,5.7286125884953,5.52200834910617,5.60600509104472,8612899.06374343,0.0,1.0
2007-12-17,120.51,130.11,120.16,130.0,610800,5.11260536947025,5.5198828696521,5.09775671060946,5.51521614829585,14397259.8471114,0.0,1.0
2007-12-18,125.41,126.61,120.78,125.09,505500,5.3204865935214,5.37139628104413,5.12406004916287,5.30691067684868,11915217.5060819,0.0,1.0
2007-12-19,123.17,125.74,121.91,125.41,282900,5.22545517681231,5.33448675759015,5.17200000491344,5.3204865935214,6668278.99598527,0.0,1.0
2007-12-20,122.75,124.79,121.12,124.06,337700,5.20763678617935,5.29418325496799,5.13848446062764,5.26321319505833,7959978.14402342,0.0,1.0
2007-12-21,129.49,129.95,124.22,124.22,271500,5.49357953109869,5.51309491131573,5.27000115339469,5.27000115339469,6399567.8593496,0.0,1.0
2007-12-24,132.4,133.25,129.0,131.67,145000,5.61703552334131,5.65309655200325,5.47279140869357,5.58606546343165,3417817.08878708,0.0,1.0
2007-12-26,134.32,134.54,131.01,132.52,299600,5.69849102337768,5.70782446609018,5.55806513529415,5.62212649209358,7061917.2400042,0.0,1.0
2007-12-27,127.38,135.19,126.26,134.7,678900,5.40406333053789,5.73540054683166,5.35654762218334,5.71461242442654,16002455.3212245,0.0,1.0
2007-12-28,131.63,132.36,129.54,130.9,287200,5.58436847384756,5.61533853375722,5.4957007680788,5.5533984139379,6769634.95103206,0.0,1.0
2007-12-31,130.45,133.21,130.18,130.18,145100,5.53430728111687,5.65139956241915,5.52285260142426,5.52285260142426,3420174.20402073,0.0,1.0
2008-01-02,127.33,134.57,125.5501,133.0,439800,5.40194209355777,5.70909720827825,5.32643029953968,5.64249036710268,10366592.7975763,0.0,1.0
2008-01-03,128.37,129.72,126.79,128.58,269900,5.44606382274414,5.50333722120721,5.37903273417254,5.45497301806062,6361854.01561126,0.0,1.0
2008-01-04,121.53,127.5,120.92,126.04,763300,5.15587860386457,5.40915429929016,5.12999951270718,5.34721417947084,17991860.5784219,0.0,1.0
2008-01-07,129.46,130.25,123.4,124.49,781600,5.49230678891062,5.52582233319642,5.23521286692083,5.28145583308731,18423212.6661792,0.0,1.0
2008-01-08,127.37,133.66,127.0,128.02,487300,5.40363908314186,5.67049069524018,5.38794192948902,5.43121516388334,11486222.5335582,0.0,1.0
2008-01-09,131.82,133.0,128.26,129.7,597500,5.59242917437199,5.64249036710268,5.44139710138789,5.50248872641517,14083763.5210364,0.0,1.0
2008-01-10,136.12,137.71,128.21,129.82,707100,5.77485555466178,5.8423108906294,5.43927586440778,5.50757969516744,16667161.8171127,0.0,1.0
2008-01-11,134.52,136.85,132.95,136.12,511200,5.70697597129814,5.80582561457144,5.64036913012256,5.77485555466178,12049573.0743997,0.0,1.0
2008-01-14,140.32,140.67,135.78,137.5,486800,5.95303946099133,5.96788811985213,5.760431143197,5.83340169531292,11474436.95739,0.0,1.0
2008-01-15,130.29,138.67,129.87,138.67,664700,5.52751932278051,5.88303864064758,5.50970093214755,5.88303864064758,15667744.9580467,0.0,1.0
2008-01-16,123.46,129.75,119.7,128.1,936800,5.23775835129697,5.50460996339528,5.07824133039241,5.43460914305152,22081455.5087981,0.0,1.0
2008-01-17,116.95,128.18,115.22,125.48,873800,4.96157329648615,5.43800312221971,4.88817849697421,5.32345632529356,20596472.911601,0.0,1.0
2008-01-18,118.62,120.85,115.04,120.05,732100,5.03242261162195,5.12702978093503,4.8805420438458,5.0930899892532,17256440.6255243,0.0,1.0
2008-01-22,113.15,117.99,100.0,100.0,979100,4.8003592859975,5.00569502567252,4.24247396022758,4.24247396022758,23078515.2526306,0.0,1.0
2008-01-23,116.24,116.3,107.22,111.3,888000,4.93145173136853,4.93399721574467,4.54878058015601,4.72187351773329,20931183.2747788,0.0,1.0
2008-01-24,115.63,117.48,111.5,117.0,622400,4.90557264021115,4.98405840847536,4.73035846565375,4.96369453346626,14670685.2142143,0.0,1.0
2008-01-25,118.3,122.85,115.63,120.71,458700,5.01884669494922,5.21187926013958,4.90557264021115,5.12109031739071,10812087.5767354,0.0,1.0
2008-01-28,119.32,119.58,115.0,116.85,383600,5.06211992934354,5.07315036164014,4.87884505426171,4.95733082252592,9041894.03626706,0.0,1.0
2008-01-29,119.32,119.98,115.97,119.84,430500,5.06211992934354,5.09012025748105,4.91999705167592,5.08418079393673,10147381.0808472,0.0,1.0
2008-01-30,117.31,121.04,115.0,120.52,462900,4.97684620274297,5.13509048145946,4.87884505426171,5.11302961686627,10911086.4165485,0.0,1.0
2008-01-31,119.31,120.0,111.11,115.63,540200,5.06169568194752,5.09096875227309,4.71381281720886,4.90557264021115,12733136.4921571,0.0,1.0
2008-02-01,121.0,121.97,113.1,114.02,414400,5.13339349187537,5.17454548928957,4.79823804901739,4.83726880945148,9767885.5282301,0.0,1.0
2008-02-04,117.39,121.0,116.81,120.5,388500,4.98024018191115,5.13339349187537,4.95563383294183,5.11218112207423,9157392.68271573,0.0,1.0
2008-02-05,110.89,116.77,110.89,114.81,857000,4.70447937449636,4.95393684335774,4.70447937449636,4.87078435373728,20200477.5523484,0.0,1.0
2008-02-06,111.42,116.89,111.12,113.2,865400,4.72696448648557,4.95902781211001,4.71423706460488,4.80248052297762,20398475.2319747,0.0,1.0
2008-02-07,113.35,115.79,110.16,111.4,552700,4.80884423391796,4.91236059854751,4.6735093145867,4.72611599169352,13027775.8963629,0.0,1.0
2008-02-08,111.44,113.02,109.25,110.4,343100,4.72781298127761,4.79484406984921,4.63490280154863,4.68369125209124,8087262.36664032,0.0,1.0
2008-02-11,108.07,109.0,105.22,108.65,1015100,4.58484160881794,4.62429661664806,4.46393110095146,4.60944795778726,23927076.7367432,0.0,1.0
2008-02-12,112.16,115.19,107.0,108.0,818500,4.75835879379125,4.88690575478615,4.53944713744351,4.58187187704578,19292988.1873946,0.0,1.0
2008-02-13,117.08,117.15,113.1,114.5,508700,4.96708851263445,4.97005824440661,4.79823804901739,4.85763268446058,11990645.1935585,0.0,1.0
2008-02-14,116.42,121.09,115.82,121.0,505600,4.93908818449694,5.13721171843957,4.91363334073558,5.13339349187537,11917574.6213155,0.0,1.0
2008-02-15,117.12,117.88,114.74,116.01,257200,4.96878550221854,5.00102830431627,4.86781462196512,4.92169404126001,6062500.38093818,0.0,1.0
2008-02-19,115.59,118.5,114.28,117.0,424300,4.90387565062706,5.02733164286968,4.84829924174807,4.96369453346626,10001239.9363611,0.0,1.0
2008-02-20,116.98,117.8344,113.07,113.36,384800,4.96284603867422,4.9990937361904,4.79696530682932,4.80926848131398,9070179.41907081,0.0,1.0
2008-02-21,114.48,118.45,113.93,117.9,284100,4.85678418966853,5.02521040588956,4.83345058288728,5.00187679910831,6696564.37878903,0.0,1.0
2008-02-22,111.47,113.87,107.1,113.87,557400,4.72908572346568,4.83090509851114,4.54368961140373,4.83090509851114,13138560.3123443,0.0,1.0
2008-02-25,114.13,114.49,107.6,108.27,764900,4.84193553080773,4.85720843706455,4.56490198120487,4.5933265567384,18029574.4221603,0.0,1.0
2008-02-26,113.18,113.65,110.14,110.76,714400,4.80163202818557,4.82157165579864,4.67266081979465,4.69896415834806,16839231.2291689,0.0,1.0
2008-02-27,116.3,117.09,110.5,111.0,728600,4.93399721574467,4.96751276003047,4.68793372605147,4.70914609585261,17173941.5923467,0.0,1.0
2008-02-28,113.28,115.7999,112.95,115.5,556400,4.8058745021458,4.91278060346957,4.79187433807705,4.90005742406285,13114989.1600078,0.0,1.0
2008-02-29,109.11,112.78,108.8,111.0,645500,4.62896333800431,4.78466213234466,4.6158116687276,4.70914609585261,15215178.8331866,0.0,1.0
2008-03-03,103.69,107.85,103.1,105.82,797800,4.39902124935997,4.57550816610544,4.37399065299463,4.48938594471282,18805065.3340299,0.0,1.0
2008-03-04,102.02,103.42,100.1,102.75,745900,4.32817193422417,4.38756656966736,4.2467164341878,4.35914199413383,17581722.5277675,0.0,1.0
2008-03-05,105.74,106.0,100.15,104.3,315600,4.48599196554464,4.49702239784123,4.24883767116792,4.42490034051736,7439055.6773876,0.0,1.0
2008-03-06,100.0,105.18,99.0,105.18,684200,4.24247396022758,4.46223411136736,4.2000492206253,4.46223411136736,16127382.4286077,0.0,1.0
2008-03-07,95.14,98.75,94.66,98.13,830600,4.03628972576052,4.18944303572473,4.01592585075142,4.16313969717132,19578199.1306658,0.0,1.0
2008-03-10,93.31,98.59,92.77,96.05,572500,3.95865245228835,4.18265507738837,3.93574309290312,4.07489623879859,13494484.7126248,0.0,1.0
2008-03-11,105.1,105.38,99.1,103.0,1020700,4.45884013219918,4.47071905928782,4.20429169458553,4.3697481790344,24059075.1898274,0.0,1.0
2008-03-12,101.89,104.67,101.57,103.925,757000,4.32265671807588,4.4405974941702,4.30908080140315,4.40899106316651,17843362.3187022,0.0,1.0
2008-03-13,98.1,100.18,97.4,98.59,1174300,4.16186695498325,4.25011041335599,4.13216963726166,4.18265507738837,27679604.1887081,0.0,1.0
2008-03-14,95.12,99.58,93.51,99.0,946200,4.03544123096847,4.22465556959462,3.96713740020881,4.2000492206253,22303024.3407609,0.0,1.0
2008-03-17,88.06,91.48,85.26,89.31,1163800,3.7359225693764,3.88101517881619,3.61713329849003,3.78895349387925,27432107.0891752,0.0,1.0
2008-03-18,98.7,99.0,90.98,92.01,1193400,4.18732179874462,4.2000492206253,3.85980280901505,3.90350029080539,28129813.1983345,0.0,1.0
2008-03-19,92.0,99.2,91.72,97.71,964200,3.90307604340937,4.20853416854576,3.89119711632073,4.14532130653836,22727305.0828172,0.0,1.0
2008-03-20,94.37,94.7,90.8,91.06,792600,4.00362267626676,4.01762284033551,3.85216635588664,3.86319678818323,18682495.3418803,0.0,1.0
2008-03-24,101.91,105.97,98.32,99.45,927500,4.32350521286792,4.49574965565316,4.17120039769575,4.21914035344632,21862243.7920691,0.0,1.0
2008-03-25,104.55,108.0,104.11,107.26,624900,4.43550652541793,4.58187187704578,4.41683963999293,4.5504775697401,14729613.0950555,0.0,1.0
2008-03-26,101.75,105.5,101.21,104.82,498400,4.31671725453156,4.47581002804009,4.29380789514633,4.44696120511055,11747862.324493,0.0,1.0
2008-03-27,102.42,105.44,100.76,105.0,779900,4.34514183006508,4.47326454366396,4.27471676232531,4.45459765823895,18383141.7072072,0.0,1.0
2008-03-28,101.37,104.47,100.72,103.56,282700,4.30059585348269,4.43211254624975,4.27301977274121,4.39350603321168,6663564.76551798,0.0,1.0
2008-03-31,98.24,99.96,97.08,98.87,870100,4.16780641852757,4.24077697064349,4.11859372058893,4.194534004477,20509259.6479561,0.0,1.0
2008-04-01,104.11,104.11,97.7,97.7,796500,4.41683963999293,4.41683963999293,4.14489705914234,4.14489705914234,18774422.8359925,0.0,1.0
2008-04-02,100.44,102.27,98.53,101.99,534700,4.26114084565258,4.33877811912474,4.18010959301223,4.3268991920361,12603495.1543065,0.0,1.0
2008-04-03,98.68,100.27,96.66,97.86,645400,4.18647330395257,4.25392863992019,4.10077532995598,4.15168501747871,15212821.717953,0.0,1.0
2008-04-04,95.4,97.17,94.6,96.75,809800,4.04732015805711,4.12241194715314,4.01338036637529,4.10459355652018,19087919.1620674,0.0,1.0
2008-04-07,101.1,102.35,97.08,97.51,1025600,4.28914117379008,4.34217209829292,4.11859372058893,4.13683635861791,24174573.836276,0.0,1.0
2008-04-08,100.0,100.73,98.75,99.3,378900,4.24247396022758,4.27344402013724,4.18944303572473,4.21277664250598,8931109.62028567,0.0,1.0
2008-04-09,100.18,104.0,99.76,102.54,466100,4.25011041335599,4.41217291863668,4.23229202272303,4.35023279881736,10986514.1040252,0.0,1.0
2008-04-10,99.81,101.04,98.1,99.6,279900,4.23441325970314,4.28659568941394,4.16186695498325,4.22550406438667,6597565.53897589,0.0,1.0
2008-04-11,96.24,98.13,95.27,98.13,420700,4.08295693932302,4.16313969717132,4.04180494190881,4.16313969717132,9916383.78794982,0.0,1.0
2008-04-14,93.58,96.63,93.5,96.58,358000,3.97010713198097,4.09950258776791,3.96671315281278,4.09738135078779,8438472.5364536,0.0,1.0
2008-04-15,98.05,98.09,95.65,96.4,373700,4.15974571800314,4.16144270758723,4.05792634295768,4.08974489765938,8808539.62813607,0.0,1.0
2008-04-16,103.02,103.15,97.01,97.01,658700,4.37059667382645,4.37611188997475,4.11562398881677,4.11562398881677,15526318.0440279,0.0,1.0
2008-04-17,102.74,104.49,100.16,103.1,611200,4.35871774673781,4.43296104104179,4.24926191856394,4.37399065299463,14406688.308046,0.0,1.0
2008-04-18,105.34,107.0,104.5,105.5,611100,4.46902206970373,4.53944713744351,4.43338528843782,4.47581002804009,14404331.1928123,0.0,1.0
2008-04-21,107.55,108.04,104.72,108.0,504900,4.56278074422476,4.58356886662987,4.44271873115032,4.58187187704578,11901074.81468,0.0,1.0
2008-04-22,108.08,108.76,106.47,108.65,437200,4.58526585621396,4.61411467914351,4.5169620254543,4.60944795778726,10305307.8015015,0.0,1.0
2008-04-23,106.83,107.97,105.41,107.84,390300,4.53223493171112,4.58059913485771,4.47199180147589,4.57508391870942,9199820.75692135,0.0,1.0
2008-04-24,109.73,110.76,105.11,107.35,502700,4.65526667655772,4.69896415834806,4.45926437959521,4.5542957963043,11849218.2795398,0.0,1.0
2008-04-25,114.88,114.88,110.97,111.38,546000,4.8979740723752,4.8979740723752,4.73126900079628,4.74874958374956,12806209.0719853,0.570893,1.0
2008-04-28,111.59,115.48,111.01,115.0,279000,4.7577030530671,4.92355541328245,4.73297442352343,4.90309034055665,6543832.10821226,0.0,1.0
2008-04-29,111.83,113.99,111.34,113.89,381200,4.76793558943,4.86002841669611,4.74704416102241,4.85576485987824,8940891.75501977,0.0,1.0
2008-04-30,112.8,113.88,111.5201,112.59,328000,4.80929209056339,4.85533850419645,4.75472282685141,4.80033862124586,7693107.28133915,0.0,1.0
2008-05-01,117.91,118.23,112.5,112.8,608800,5.02715984395682,5.04080322577403,4.79650142010977,4.80929209056339,14279157.6612173,0.0,1.0
2008-05-02,117.69,119.45,116.5,117.0,656600,5.0177800189575,5.0928186189521,4.96704369282478,4.98836147691416,15400287.3199002,0.0,1.0
2008-05-05,116.83,118.15,115.76,116.6,304700,4.98111343032377,5.03739238031973,4.9354933723725,4.97130724964266,7146615.20921963,0.0,1.0
2008-05-06,116.27,116.61,114.9,116.0,429800,4.95723751214367,4.97173360532445,4.89882678373878,4.94572590873541,10080785.0899987,0.0,1.0
2008-05-07,109.51,115.59,108.98,114.32,357400,4.6690210712553,4.92824532578212,4.64642422012056,4.8740981541951,8382672.38521527,0.0,1.0
2008-05-08,109.42,111.84,108.35,110.94,283200,4.66518387011921,4.76836194511179,4.61956381216794,4.72998993375091,6642341.40876599,0.0,1.0
2008-05-09,106.87,107.58,105.51,107.5,290800,4.55646317126339,4.5867344246703,4.49847879854028,4.583323579216,6820596.3335775,0.0,1.0
2008-05-12,107.71,108.17,105.63,107.7,408800,4.59227704853354,4.61188940989577,4.50359506672173,4.59185069285175,9588238.58723,0.0,1.0
2008-05-13,106.56,107.83,105.71,107.4,279500,4.54324614512797,4.59739331671499,4.50700591217603,4.57906002239813,6555559.40589723,0.0,1.0
2008-05-14,106.07,108.5,105.51,106.0,362700,4.52235471672038,4.62595914739475,4.49847879854028,4.51937022694787,8506981.74067594,0.0,1.0
2008-05-15,109.82,110.37,105.95,106.0,408300,4.68223809739071,4.70568765988902,4.51723844853893,4.51937022694787,9576511.28954503,0.0,1.0
2008-05-16,108.05,110.06,107.52,110.025,308500,4.60677314171432,4.69247063375361,4.58417629057958,4.69097838886735,7235742.67162538,0.0,1.0
2008-05-19,109.26,111.25,108.0,109.11,416500,4.65836217921061,4.74320695988633,4.60464136330538,4.65196684398379,9768838.97157851,0.0,1.0
2008-05-20,104.19,107.5,103.33,107.49,583200,4.44219984854433,4.583323579216,4.4055332599106,4.58289722353421,13678720.0197469,0.0,1.0
2008-05-21,98.77,104.29,98.05,102.6,685900,4.21111506901548,4.4464634053622,4.18041745992678,4.37440929514011,16087506.9642394,0.0,1.0
2008-05-22,100.89,101.86,98.5,98.6,335500,4.30150247355444,4.34285897468783,4.19960346560722,4.20386702242509,7869016.74661367,0.0,1.0
2008-05-23,99.51,100.59,98.61,99.45,223200,4.24266538946776,4.28871180310081,4.20429337810688,4.24010725537704,5235065.68656981,0.0,1.0
2008-05-27,97.58,97.97,96.0,97.38,339100,4.16037874288277,4.17700661447248,4.09301454516034,4.15185162924702,7953453.28994543,0.0,1.0
2008-05-28,98.44,98.5,96.73,98.3,352500,4.19704533151649,4.19960346560722,4.12413850993083,4.19107635197147,8267744.86790259,0.0,1.0
2008-05-29,97.62,98.3,96.01,96.01,424900,4.16208416560992,4.19107635197147,4.09344090084212,4.09344090084212,9965857.57268597,0.0,1.0
2008-05-30,99.75,100.23,98.16,100.23,317500,4.25289792583066,4.27336299855646,4.18510737242644,4.27336299855646,7446834.02995481,0.0,1.0
2008-06-02,94.37,97.5,92.87,97.5,855200,4.02351856902897,4.15696789742847,3.95956521676084,4.15696789742847,20058369.9603696,0.0,1.0
2008-06-03,90.68,94.15,88.68,93.95,777700,3.86619332244937,4.01413874402964,3.78092218609186,4.00561163039389,18240638.8191995,0.0,1.0
2008-06-04,89.09,90.56,87.36,87.38,643900,3.79840276904515,3.86107705426792,3.72464323609591,3.72549594745948,15102413.9587021,0.0,1.0
2008-06-05,93.52,93.98,90.5,90.5,749200,3.98727833607703,4.00689069743925,3.85851892017719,3.85851892017719,17572182.8511563,0.0,1.0
2008-06-06,86.58,91.2,86.43,89.01,823800,3.69138749291648,3.88836381790232,3.68499215768966,3.79499192359085,19321895.6657536,0.0,1.0
2008-06-09,85.49,86.86,84.01,86.04,419400,3.64491472360164,3.70332545200653,3.58181408269708,3.66836428609995,9836857.29815132,0.0,1.0
2008-06-10,83.71,84.6,82.13,82.77,509500,3.56902341224345,3.60696906792255,3.50165921452102,3.52894597815543,11950116.3409826,0.0,1.0
2008-06-11,80.55,85.21,80.26,85.17,824800,3.43429501679859,3.63297676451158,3.42193070202676,3.63127134178444,19345350.2611236,0.0,1.0
2008-06-12,84.11,86.13,82.78,83.95,753300,3.58607763951496,3.67220148723604,3.52937233383721,3.57925594860636,17668346.6921731,0.0,1.0
2008-06-13,84.64,84.64,81.22,83.01,595100,3.6086744906497,3.6086744906497,3.46286084747836,3.53917851451833,13957829.7046491,0.0,1.0
2008-06-16,85.76,86.24,84.64,85.27,679600,3.6564263270099,3.6768913997357,3.6086744906497,3.63553489860231,15939743.0134088,0.0,1.0
2008-06-17,86.37,88.99,86.1,88.5,468500,3.68243402359894,3.79413921222727,3.67092242019068,3.77324778381968,10988477.9308152,0.0,1.0
2008-06-18,84.12,85.39,82.0,85.39,530000,3.58650399519674,3.64065116678376,3.49611659065779,3.64065116678376,12430935.5460663,0.0,1.0
2008-06-19,83.46,83.72,80.67,81.69,348400,3.55836452019877,3.56944976792524,3.43941128498004,3.48289956452237,8171581.02688584,0.0,1.0
2008-06-20,79.77,80.41,78.25,79.37,1057400,3.40103927361917,3.42832603725357,3.33623320998746,3.38398504634767,24800889.1441707,0.0,1.0
2008-06-23,78.46,80.22,78.0,80.22,480600,3.345186679305,3.42022527929961,3.32557431794277,3.42022527929961,11272278.5347914,0.0,1.0
2008-06-24,75.81,78.12,72.84,76.58,1254900,3.2322024236313,3.33069058612422,3.1055747861404,3.26503181112894,29433171.7297332,0.0,1.0
2008-06-25,77.0,78.59,75.85,77.0,1141500,3.28293874976402,3.35072930316824,3.23390784635845,3.28293874976402,26773420.6147824,0.0,1.0
2008-06-26,72.76,76.0,72.05,74.05,1060500,3.1021639406861,3.24030318158527,3.07189268727919,3.1571638236367,24873598.3898176,0.0,1.0
2008-06-27,71.56,72.41,69.794,71.42,626600,3.0510012588716,3.08724149182354,2.97570684546792,3.04503227932657,14696649.4588022,0.0,1.0
2008-06-30,71.66,72.56,69.34,70.51,835300,3.05526481568948,3.09363682705035,2.95635029751477,3.00623391228391,19591623.5125079,0.0,1.0
2008-07-01,69.17,70.58,66.05,69.32,1303000,2.94910225092438,3.00921840205642,2.81607927820667,2.95549758615119,30561337.7670271,0.0,1.0
2008-07-02,70.41,74.36,70.41,71.52,1018100,3.00197035546603,3.17038084977211,3.00197035546603,3.04929583614445,23879123.5461323,0.0,1.0
2008-07-03,71.26,72.35,68.48,69.19,796100,3.03821058841797,3.08468335773281,2.91968370888104,2.94995496228795,18672203.3740064,0.0,1.0
2008-07-07,71.3,72.5,69.27,70.71,769200,3.03991601114512,3.09107869295963,2.95336580774225,3.01476102591966,18041274.7585551,0.0,1.0
2008-07-08,74.55,75.0,69.2,71.31,843300,3.17848160772607,3.19766761340651,2.95038131796974,3.04034236682691,19779260.2754674,0.0,1.0
2008-07-09,73.36,77.85,73.34,76.29,1212700,3.12774528159336,3.31917898271596,3.12689257022978,3.2526674963571,28443387.8051219,0.0,1.0
2008-07-10,73.7,75.2,71.9,74.72,898000,3.14224137477413,3.20619472704226,3.06549735205238,3.18572965431646,21062226.6422029,0.0,1.0
2008-07-11,71.17,73.02,69.18,73.01,1040200,3.03437338728189,3.11324918841258,2.94952860660617,3.11282283273079,24397470.1038078,0.0,1.0
2008-07-14,69.25,72.93,69.02,72.21,620900,2.95251309637868,3.10941198727649,2.94270691569757,3.07871437818779,14562958.2651935,0.0,1.0
2008-07-15,66.32,68.52,61.19,64.92,1797300,2.82759088161493,2.92138913160819,2.60887041685793,2.76790108616468,42154944.2583867,0.0,1.0
2008-07-16,70.64,70.65,64.35,65.86,1595100,3.01177653614715,3.01220289182893,2.74359881230279,2.80797852025271,37412425.0745855,0.0,1.0
2008-07-17,75.55,75.8,69.35,71.66,1707100,3.22111717590483,3.23177606794951,2.95677665319655,3.05526481568948,40039339.7560184,0.0,1.0
2008-07-18,77.0,78.18,75.19,77.12,1690400,3.28293874976402,3.33324872021495,3.20576837136048,3.28805501794547,39647648.0133405,0.0,1.0
2008-07-21,78.28,80.75,77.65,79.27,988300,3.33751227703282,3.44282213043434,3.31065186908021,3.37972148952979,23180176.6041082,0.0,1.0
2008-07-22,85.97,86.81,76.12,76.52,1904200,3.66537979632744,3.70119367359759,3.24541944976672,3.26247367703822,44662240.5034329,0.0,1.0
2008-07-23,91.98,91.98,86.4,87.5,1869600,3.92161956108175,3.92161956108175,3.6837130906443,3.73061221564093,43850711.5036331,0.0,1.0
2008-07-24,84.37,90.0,83.49,89.64,1043400,3.59716288724143,3.83720113608781,3.55964358724413,3.82185233154346,24472524.8089917,0.0,1.0
2008-07-25,83.01,83.8,81.08,83.77,783300,3.53917851451833,3.57286061337954,3.45689186793333,3.57158154633418,18371984.5532712,0.0,1.0
2008-07-28,80.42,84.6,80.1,81.07,883300,3.42875239293536,3.60696906792255,3.41510901111815,3.45646551225155,20717444.0902648,0.0,1.0
2008-07-29,81.85,82.21,76.0,76.46,1232700,3.48972125543097,3.50507005997532,3.24030318158527,3.25991554294749,28912479.7125206,0.0,1.0
2008-07-30,80.19,83.55,78.64,82.27,760600,3.41894621225424,3.56220172133485,3.35286108157717,3.50762819406605,17839565.2383736,0.0,1.0
2008-07-31,78.18,80.05,76.79,78.55,850200,3.33324872021495,3.41297723270922,3.27398528044648,3.34902388044109,19941096.9835199,0.0,1.0
2008-08-01,79.67,80.5,77.86,80.06,902500,3.39677571680129,3.43216323838966,3.31960533839775,3.413403588391,21167772.3213676,0.0,1.0
2008-08-04,79.76,80.89,77.2,79.0,912100,3.40061291793738,3.44879110997937,3.29146586339977,3.36820988612153,21392936.436919,0.0,1.0
2008-08-05,89.04,89.3,84.77,85.2,961100,3.79627099063621,3.80735623836269,3.61421711451293,3.6325504088298,22542211.6100459,0.0,1.0
2008-08-06,88.96,89.23,86.52,87.85,630100,3.79286014518191,3.80437174859017,3.68882935882575,3.74553466450349,14778740.5425969,0.0,1.0
2008-08-07,87.45,91.47,86.32,87.8,1203900,3.72848043723199,3.89987542131058,3.68030224519,3.74340288609456,28236987.3658665,0.0,1.0
2008-08-08,92.25,93.8,89.66,90.34,996000,3.93313116449001,3.99921629516708,3.82270504290704,3.85169722926859,23360776.9884567,0.0,1.0
2008-08-11,93.15,95.49,92.6,92.79,605700,3.97150317585089,4.07127040538917,3.94805361335257,3.95615437130654,14206448.4155705,0.0,1.0
2008-08-12,88.25,91.0,87.74,91.0,717000,3.762588891775,3.87983670426657,3.74084475200383,3.87983670426657,16816944.8802444,0.0,1.0
2008-08-13,84.7,87.73,83.05,87.44,941300,3.61123262474042,3.74041839632204,3.54088393724548,3.72805408155021,22077810.6217212,0.0,1.0
2008-08-14,84.01,85.15,82.81,84.44,841900,3.58181408269708,3.63041863042086,3.53065140088258,3.60014737701395,19746423.8419495,0.0,1.0
2008-08-15,84.7,85.26,83.02,84.78,540100,3.61123262474042,3.63510854292052,3.53960487020011,3.61464347019472,12667826.9593027,0.0,1.0
2008-08-18,82.79,86.31,82.15,86.31,501100,3.529798689519,3.67987588950821,3.5025119258846,3.67987588950821,11753097.7398751,0.0,1.0
2008-08-19,82.8,83.24,81.43,82.91,517000,3.53022504520079,3.54898469519944,3.4718143167959,3.53491495770045,12126025.8062571,0.0,1.0
2008-08-20,85.85,86.88,83.732,84.21,390100,3.66026352814599,3.7041781633701,3.56996139474339,3.59034119633283,9149637.65381219,0.0,1.0
2008-08-21,83.32,83.69,81.23,81.23,411700,3.55239554065374,3.56817070087988,3.46328720316015,3.46328720316015,9656256.91380282,0.0,1.0
2008-08-22,85.52,85.87,84.14,84.24,455300,3.646193790647,3.66111623950956,3.58735670656032,3.59162026337819,10678877.271932,0.0,1.0
2008-08-25,84.84,86.12,84.31,84.89,703200,3.61720160428545,3.67177513155425,3.59460475315071,3.61933338269438,16493271.4641393,0.0,1.0
2008-08-26,87.95,89.5,85.96,85.99,496200,3.74979822132137,3.81588335199844,3.66495344064565,3.66623250769101,11638170.2225624,0.0,1.0
2008-08-27,88.65,88.66,86.9,87.3,439400,3.7796431190465,3.78006947472828,3.70503087473368,3.72208510200518,10305949.2055501,0.0,1.0
2008-08-28,90.84,91.3,87.51,87.51,754700,3.87301501335797,3.89262737472019,3.73103857132272,3.73103857132272,17701183.125691,0.0,1.0
2008-08-29,90.49,92.19,90.08,90.68,459500,3.8580925644954,3.93057303039928,3.84061198154211,3.86619332244937,10777386.5724858,0.0,1.0
2008-09-02,95.2,96.97,92.79,92.79,934800,4.05890609061733,4.13437104629373,3.95615437130654,3.95615437130654,21925355.7518166,0.0,1.0
2008-09-03,94.96,96.48,94.08,94.3,354500,4.04867355425443,4.11347961788614,4.01115425425713,4.02053407925645,8314654.05864246,0.0,1.0
2008-09-04,90.34,93.94,89.306,92.51,674000,3.85169722926859,4.0051852747121,3.80761205177176,3.94421641221649,15808397.2793371,0.0,1.0
2008-09-05,90.42,91.23,87.0,87.68,790000,3.85510807472289,3.88964288494768,3.70929443155155,3.73828661791311,18529130.3422498,0.0,1.0
2008-09-08,94.1,95.85,91.65,95.85,1003300,4.0120069656207,4.08661920993352,3.90754982358276,4.08661920993352,23531995.5346572,0.0,1.0
2008-09-09,86.94,93.51,86.58,92.44,884000,3.70673629746083,3.98685198039524,3.69138749291648,3.94123192244397,20733862.3070238,0.0,1.0
2008-09-10,88.66,90.49,86.1,87.6,506000,3.78006947472828,3.8580925644954,3.67092242019068,3.73487577245881,11868025.2571878,0.0,1.0
2008-09-11,87.19,87.3,83.0,85.15,687900,3.71739518950552,3.72208510200518,3.53875215883654,3.63041863042086,16134416.1549792,0.0,1.0
2008-09-12,87.5,88.48,84.25,85.98,466900,3.73061221564093,3.77239507245611,3.59204661905998,3.66580615200923,10950950.5782233,0.0,1.0
2008-09-15,78.33,82.85,77.57,81.71,903800,3.33964405544176,3.53235682360973,3.30724102362591,3.48375227588595,21198263.2953485,0.0,1.0
2008-09-16,81.25,81.645,75.71,77.64,1321700,3.46413991452372,3.48098096395433,3.22793886681343,3.31022551339842,30999938.700445,0.0,1.0
2008-09-17,76.97,79.86,74.01,79.86,868200,3.28165968271866,3.40487647475525,3.15545840090955,3.40487647475525,20363279.7001788,0.0,1.0
2008-09-18,85.6,86.47,75.3,79.05,1008500,3.6496046361013,3.68669758041681,3.21045828386014,3.37034166453046,23653959.4305809,0.0,1.0
2008-09-19,90.7,92.89,87.77,92.0,831900,3.86704603381294,3.96041792812441,3.74212381904919,3.92247227244532,19511877.8882501,0.0,1.0
2008-09-22,86.74,91.18,86.0,87.16,804300,3.69820918382508,3.88751110653874,3.6666588633728,3.71611612246015,18864531.0560398,0.0,1.0
2008-09-23,91.7,91.7,84.2,84.3,391500,3.9096816019917,3.9096816019917,3.58991484065104,3.59417839746892,9182474.0873301,0.0,1.0
2008-09-24,94.66,95.5,90.25,91.41,344300,4.03588288380081,4.07169676107096,3.8478600281325,3.89731728721986,8075417.1858691,0.0,1.0
2008-09-25,95.34,95.88,92.67,93.55,535500,4.06487507016236,4.08789827697889,3.95103810312509,3.98855740312239,12559935.8206009,0.0,1.0
2008-09-26,91.49,93.17,89.0,90.5,449600,3.90072813267416,3.97235588721446,3.79456556790906,3.85851892017719,10545186.0783234,0.0,1.0
2008-09-29,76.14,89.78,72.0,86.0,704300,3.24627216113029,3.82782131108849,3.06976090887025,3.6666588633728,16519071.5190462,0.0,1.0
2008-09-30,84.95,85.74,80.02,80.02,316500,3.62189151678511,3.65557361564632,3.41169816566385,3.41169816566385,7423379.43458487,0.0,1.0
2008-10-01,87.72,96.0,85.56,96.0,279600,3.73999204064026,4.09301454516034,3.64789921337415,4.09301454516034,6557904.86543422,0.0,1.0
2008-10-02,86.5,86.515,84.0,85.58,216100,3.68797664746218,3.68861618098486,3.58138772701529,3.64875192473772,5068538.05944326,0.0,1.0
2008-10-03,86.0,91.48,83.11,87.74,315600,3.6666588633728,3.90030177699237,3.5434420713362,3.74084475200383,7402270.29875193,0.0,1.0
2008-10-06,75.0,80.82,72.2,77.17,671500,3.19766761340651,3.44580662020686,3.078288022506,3.29018679635441,15749760.7909123,0.0,1.0
2008-10-07,70.45,74.0,68.97,74.0,593900,3.00367577819318,3.15503204522776,2.94057513728863,3.15503204522776,13929684.1902053,0.0,1.0
2008-10-08,70.14,76.48,67.2,68.88,577700,2.99045875205777,3.26076825431107,2.86511018161224,2.93673793615254,13549719.7452123,0.0,1.0
2008-10-09,66.35,73.0,62.0,71.73,835200,2.82886994866029,3.11239647704901,2.64340522708272,3.05824930546199,19589278.0529709,0.0,1.0
2008-10-10,62.0,64.01,59.36,61.5,1340300,2.64340522708272,2.72910271912201,2.53084732709081,2.62208744299334,31436194.1743257,0.0,1.0
2008-10-13,73.86,74.26,66.12,71.0,1423500,3.14906306568273,3.16611729295423,2.81906376797918,3.0271253406915,33387616.5091045,0.0,1.0
2008-10-14,71.67,75.4,67.0,75.4,1180100,3.05569117137126,3.21472184067801,2.85658306797648,3.21472184067801,27678767.996062,0.0,1.0
2008-10-15,62.2,71.32,60.99,71.32,962400,2.65193234071847,3.0407687225087,2.60034330322218,3.0407687225087,22572702.5840268,0.0,1.0
2008-10-16,67.0,67.0,59.75,66.01,1317700,2.85658306797648,2.85658306797648,2.54747519868052,2.81437385547952,30906120.3189653,0.0,1.0
2008-10-17,65.49,67.99,61.72,62.0,894200,2.79220336002657,2.89879228047345,2.63146726799267,2.64340522708272,20973099.1797971,0.0,1.0
2008-10-20,68.42,68.67,66.05,67.07,469200,2.91712557479031,2.927784466835,2.81607927820667,2.859567557749,11004896.1475742,0.0,1.0
2008-10-21,64.28,68.27,63.76,66.99,716400,2.74061432253027,2.9107302395635,2.71844382707732,2.8561567122947,16802872.1230225,0.0,1.0
2008-10-22,58.1,61.98,57.1,61.23,884000,2.47712651118558,2.64255251571914,2.43449094300682,2.61057583958508,20733862.3070238,0.0,1.0
2008-10-23,60.54,61.74,57.78,60.1,778100,2.58115729754174,2.63231997935624,2.46348312936838,2.56239764754309,18250020.6573475,0.0,1.0
2008-10-24,53.01,55.8,52.26,53.0,1019100,2.26011146915572,2.37906470437445,2.22813479302166,2.25968511347394,23902578.1415022,0.0,1.0
2008-10-27,52.19,55.0,52.19,52.63,625200,2.22515030324914,2.34495624983144,2.22515030324914,2.2439099532478,14663813.0252843,0.0,1.0
2008-10-28,60.63,60.95,55.25,56.51,806400,2.58499449867782,2.59863788049503,2.35561514187613,2.40933595778136,18913785.7063168,0.0,1.0
2008-10-29,58.08,60.4,56.23,57.01,1128000,2.476273799822,2.57518831799671,2.39739799869131,2.43065374187074,26456783.5772883,0.0,1.0
2008-10-30,64.69,65.47,60.98,61.0,916100,2.75809490548356,2.79135064866299,2.59991694754039,2.60076965890396,21486754.8183988,0.0,1.0
2008-10-31,65.6,67.64,65.0,65.47,746900,2.79689327252623,2.88386983161089,2.77131193161898,2.79135064866299,17518237.2818055,0.0,1.0
2008-11-03,68.81,69.79,65.01,65.5,525300,2.93375344638003,2.97553630319521,2.77173828730076,2.79262971570835,12320698.9478276,0.0,1.0
2008-11-04,74.06,74.66,70.01,70.88,541800,3.15759017931848,3.18317152022574,2.98491612819453,3.02200907251005,12707699.7714316,0.0,1.0
2008-11-05,66.08,71.94,66.03,71.94,707600,2.81735834525203,3.06720277477953,2.81522656684309,3.06720277477953,16596471.683767,0.0,1.0
2008-11-06,62.9,67.09,62.36,62.7,718600,2.68177723844359,2.86042026911257,2.65875403162707,2.67325012480784,16854472.2328363,0.0,1.0
2008-11-07,66.0,67.98,64.46,66.15,822200,2.81394749979773,2.89836592479166,2.74828872480245,2.82034283502454,19284368.3131617,0.0,1.0
2008-11-10,66.3,69.07,65.33,69.07,1561900,2.82673817025136,2.9448386941065,2.78538166911797,2.9448386941065,36633732.5083036,0.0,1.0
2008-11-11,60.6,63.212,60.31,62.5,540200,2.58371543163246,2.69507953571537,2.57135111686062,2.66472301117209,12670172.4188397,0.0,1.0
2008-11-12,55.5,58.73,54.71,58.0,860800,2.36627403392082,2.50398691913819,2.3325919350596,2.4728629543677,20189715.6944413,0.0,1.0
2008-11-13,61.97,62.74,54.05,56.24,921600,2.64212616003735,2.67495554753499,2.30445246006163,2.3978243543731,21615755.0929334,0.0,1.0
2008-11-14,58.01,61.81,58.0,59.05,762900,2.47328931004949,2.63530446912875,2.4728629543677,2.51763030095539,17893510.8077245,0.0,1.0
2008-11-17,57.07,58.19,56.05,57.0,561100,2.43321187596146,2.48096371232167,2.38972359641913,2.43022738618895,13160373.4620713,0.0,1.0
2008-11-18,55.74,57.39,53.21,56.04,524600,2.37650657028372,2.44685525777866,2.26863858279147,2.38929724073735,12304280.7310686,0.0,1.0
2008-11-19,50.09,54.31,49.6,53.0,766300,2.13561561007376,2.3155377077881,2.11472418166617,2.25968511347394,17973256.4319823,0.0,1.0
2008-11-20,45.25,49.31,45.07,49.21,620700,1.9292594600886,2.10235986689433,1.92158505781642,2.09809631007646,14558267.3461195,0.0,1.0
2008-11-21,48.29,50.4,44.85,50.4,1251800,2.05887158735201,2.14883263620918,1.91220523281709,2.14883263620918,29360462.4840863,0.0,1.0
2008-11-24,54.55,56.58,48.06,48.95,974400,2.325770244151,2.41232044755387,2.04906540667089,2.08701106234998,22854157.7284661,0.0,1.0
2008-11-25,53.98,54.03,50.7,53.0,800200,2.30146797028911,2.30359974869805,2.1616233066628,2.25968511347394,18768367.2150231,0.0,1.0
2008-11-26,54.2,59.15,53.35,54.03,1873700,2.31084779528844,2.52189385777327,2.2746075623365,2.30359974869805,43946875.3446499,0.0,1.0
2008-11-28,57.2,58.75,54.61,54.7,573800,2.4387544998247,2.50483963050177,2.32832837824173,2.33216557937782,13458246.8232695,0.0,1.0
2008-12-01,50.82,55.9,50.5,55.9,661800,2.16673957484425,2.38332826119232,2.15309619302705,2.38332826119232,15522251.2158239,0.0,1.0
2008-12-02,53.91,54.29,51.54,52.34,439300,2.2984834805166,2.31468499642453,2.19743718393295,2.23154563847596,10303603.7460131,0.0,1.0
2008-12-03,55.31,56.21,52.19,52.19,457600,2.35817327596686,2.39654528732773,2.22515030324914,2.22515030324914,10732822.8412829,0.0,1.0
2008-12-04,54.63,57.9,53.97,55.18,425000,2.3291810896053,2.46859939754983,2.30104161460733,2.35263065210362,9968203.03222299,0.0,1.0
2008-12-05,58.74,58.99,52.32,53.18,639600,2.50441327481998,2.51507216686467,2.23069292711238,2.26735951574611,15001559.1986113,0.0,1.0
2008-12-08,63.91,64.6,58.61,58.61,731000,2.72483916230414,2.75425770434748,2.49887065095674,2.49887065095674,17145309.2154235,0.0,1.0
2008-12-09,61.13,63.5,60.11,62.12,678700,2.6063122827672,2.70735857935085,2.56282400322487,2.64852149526417,15918633.8775759,0.0,1.0
2008-12-10,63.12,64.35,61.36,62.5,368300,2.69115706344292,2.74359881230279,2.61611846344831,2.66472301117209,8638327.47474758,0.0,1.0
2008-12-11,64.18,66.68,62.5,62.5,925500,2.7363507657124,2.84293968615928,2.66472301117209,2.66472301117209,21707228.0148761,0.0,1.0
2008-12-12,67.96,68.5,62.07,62.07,844900,2.89751321342809,2.92053642024461,2.64638971685523,2.64638971685523,19816787.6280593,0.0,1.0
2008-12-15,66.4,69.29,65.32,67.2,726900,2.83100172706923,2.95421851910583,2.78495531343618,2.86511018161224,17049145.3744068,0.0,1.0
2008-12-16,74.12,75.0,67.47,67.6,981100,3.16014831340921,3.19766761340651,2.8766217850205,2.88216440888374,23011303.5174446,0.0,1.0
2008-12-17,72.33,73.95,70.39,73.95,540600,3.08383064636924,3.15290026681882,3.00111764410246,3.15290026681882,12679554.2569876,0.0,1.0
2008-12-18,72.9,75.0,72.34,73.45,687900,3.10813292023113,3.19766761340651,3.08425700205103,3.13158248272944,16134416.1549793,0.0,1.0
2008-12-19,71.67,74.07,70.99,73.2,655100,3.05569117137126,3.15801653500027,3.02669898500971,3.12092359068476,15365105.4268454,0.0,1.0
2008-12-22,68.79,70.2899,67.4,68.01,457500,2.93290073501645,2.99684982372777,2.87363729524799,2.89964499183703,10730477.3817459,0.0,1.0
2008-12-23,65.42,68.74,64.56,68.1,501400,2.78921887025405,2.93076895660752,2.75255228162033,2.90348219297311,11760134.1184861,0.0,1.0
2008-12-24,67.22,67.93,65.79,65.79,166600,2.86596289297581,2.89623414638273,2.80499403048019,2.80499403048019,3907535.58863141,0.0,1.0
2008-12-26,65.02,66.79,64.15,66.79,551600,2.77216464298255,2.84762959865895,2.73507169866704,2.84762959865895,12937554.8060569,0.0,1.0
2008-12-29,71.27,71.35,66.82,68.69,694600,3.03863694409976,3.04204778955406,2.84890866570431,2.92863717819858,16291561.9439578,0.0,1.0
2008-12-30,72.35,72.79,70.34,71.27,691900,3.08468335773281,3.10344300773147,2.99898586569352,3.03863694409976,16228234.536459,0.0,1.0
2008-12-31,71.38,71.67,70.13,71.0,496500,3.04332685659942,3.05569117137126,2.99003239637598,3.0271253406915,11645206.6011734,0.0,1.0
2009-01-02,76.73,77.48,72.56,73.54,1065400,3.27142714635576,3.30340382248982,3.09363682705035,3.13541968386553,24988525.9071302,0.0,1.0
2009-01-05,73.9,76.66,72.66,75.89,904300,3.15076848840988,3.26844265658324,3.09790038386823,3.2356132690856,21209990.5930335,0.0,1.0
2009-01-06,75.2,75.94,74.33,75.8,925400,3.20619472704226,3.23774504749454,3.16910178272675,3.23177606794951,21704882.5553392,0.0,1.0
2009-01-07,67.41,69.47,66.3,69.47,1118400,2.87406365092977,2.96189292137801,2.82673817025136,2.96189292137801,26231619.4617369,0.0,1.0
2009-01-08,67.53,67.76,66.18,66.87,589200,2.87917991911122,2.88898609979234,2.82162190206991,2.85104044411325,13819447.5919666,0.0,1.0
2009-01-09,68.2,69.58,67.04,68.98,399500,2.90774574979099,2.96658283387767,2.85828849070363,2.94100149297042,9370110.85028959,0.0,1.0
2009-01-12,64.76,67.65,64.34,67.65,412800,2.76107939525608,2.88429618729267,2.743172456621,2.88429618729267,9682056.96870974,0.0,1.0
2009-01-13,66.48,67.67,64.25,64.25,392300,2.83441257252353,2.88514889865625,2.73933525548491,2.73933525548491,9201237.76362606,0.0,1.0
2009-01-14,62.9,64.72,61.91,64.51,626400,2.68177723844359,2.75937397252893,2.63956802594663,2.75042050321139,14691958.5397282,0.0,1.0
2009-01-15,61.2,63.07,57.67,61.4,640300,2.60929677253971,2.68902528503398,2.45879321686871,2.61782388617546,15017977.4153703,0.0,1.0
2009-01-16,61.96,65.88,60.29,64.85,502500,2.64169980435557,2.80883123161628,2.57049840549705,2.76491659639216,11785934.173393,0.0,1.0
2009-01-20,55.06,59.0,54.81,59.0,742600,2.34751438392217,2.51549852254646,2.33685549187748,2.51549852254646,17417382.5217148,0.0,1.0
2009-01-21,57.73,57.88,53.85,56.2,815500,2.46135135095944,2.46774668618625,2.29592534642588,2.39611893164595,19127222.5241831,0.0,1.0
2009-01-22,56.36,58.53,54.45,55.7,420900,2.40294062255455,2.49545980550244,2.32150668733313,2.37480114755657,9872039.19120622,0.0,1.0
2009-01-23,56.28,56.55,53.14,54.61,405200,2.39952977710025,2.41104138050851,2.26565409301896,2.32832837824173,9503802.04389822,0.0,1.0
2009-01-26,56.9,59.33,56.22,56.35,384200,2.42596382937107,2.52956826004544,2.39697164300952,2.40251426687276,9011255.54112959,0.0,1.0
2009-01-27,57.74,58.6,56.64,57.58,291400,2.46177770664123,2.49844429527495,2.4148785816446,2.45495601573263,6834669.09079946,0.0,1.0
2009-01-28,62.64,63.95,59.05,59.5,717200,2.67069199071712,2.72654458503129,2.51763030095539,2.53681630663583,16821635.7993184,0.0,1.0
2009-01-29,58.79,61.35,58.4,61.0,363700,2.50654505322892,2.61569210776653,2.4899171816392,2.60076965890396,8530436.33604587,0.0,1.0
2009-01-30,57.66,60.65,57.1,60.23,385400,2.45836686118693,2.5858472100414,2.43449094300682,2.56794027140632,9039401.05557348,0.0,1.0
2009-02-02,57.02,57.1092,55.1286,56.51,281400,2.43108009755252,2.43488319023407,2.35043918389923,2.40933595778136,6600123.13710012,0.0,1.0
2009-02-03,57.9,58.41,56.0,57.95,324800,2.46859939754983,2.49034353732099,2.3875918180102,2.47073117595877,7618052.57615534,0.0,1.0
2009-02-04,57.43,59.24,56.76,57.85,277300,2.44856068050581,2.52573105890936,2.41999484982605,2.46646761914089,6503959.29608338,0.0,1.0
2009-02-05,59.03,60.25,55.01,58.22,436300,2.51677758959182,2.5687929827699,2.34538260551323,2.48224277936703,10233239.9599033,0.0,1.0
2009-02-06,62.1,62.12,58.26,58.77,636300,2.64766878390059,2.64852149526417,2.48394820209418,2.50569234186534,14924159.0338906,0.0,1.0
2009-02-09,62.94,63.75,60.52,60.52,399500,2.68348266117074,2.71801747139554,2.58030458617816,2.58030458617816,9370110.85028961,0.0,1.0
2009-02-10,58.23,63.55,58.05,61.19,893700,2.48266913504882,2.70949035775978,2.47499473277664,2.60887041685793,20961371.8821121,0.0,1.0
2009-02-11,60.43,61.74,59.13,59.42,380100,2.57646738504207,2.63231997935624,2.52104114640969,2.53340546118153,8915091.70011284,0.0,1.0
2009-02-12,62.05,62.23,58.75,59.57,456600,2.64553700549165,2.65321140776383,2.50483963050177,2.53980079640835,10709368.245913,0.0,1.0
2009-02-13,60.5,62.0,59.31,61.66,524200,2.57945187481459,2.64340522708272,2.52871554868187,2.62890913390194,12294898.8929207,0.0,1.0
2009-02-17,55.83,57.62,54.04,57.62,680600,2.38034377141981,2.45666143845978,2.30402610437984,2.45666143845978,15963197.6087787,0.0,1.0
2009-02-18,54.31,56.7,53.3,56.41,594500,2.3155377077881,2.41743671573532,2.27247578392756,2.40507240096348,13943756.9474272,0.0,1.0
2009-02-19,54.17,56.6,54.0,56.09,383200,2.30956872824308,2.41317315891745,2.30232068165269,2.39142901914628,8987800.94575962,0.0,1.0
2009-02-20,54.27,55.06,51.42,52.04,550100,2.31383228506095,2.34751438392217,2.1923209157515,2.21875496802233,12902372.913002,0.0,1.0
2009-02-23,51.93,55.62,51.61,54.92,425100,2.21406505552267,2.37139030210227,2.20042167370547,2.34154540437714,9970548.49175996,0.0,1.0
2009-02-24,55.69,55.79,51.41,52.79,783200,2.37437479187478,2.37863834869266,2.19189456006972,2.2507316441564,18369639.0937342,0.0,1.0
2009-02-25,52.79,54.4,52.0,54.4,906800,2.2507316441564,2.31937490892419,2.21704954529518,2.31937490892419,21268627.0814583,0.0,1.0
2009-02-26,51.77,53.6,51.59,53.6,767300,2.20724336461407,2.28526645438119,2.19956896234189,2.28526645438119,17996711.0273522,0.0,1.0
2009-02-27,51.0,53.19,51.0,51.6,748200,2.17441397711643,2.2677858714279,2.17441397711643,2.19999531802368,17548728.2557864,0.0,1.0
2009-03-02,47.38,50.0,46.76,49.75,750800,2.02007322030934,2.13177840893767,1.99363916803851,2.12111951689299,17609710.2037483,0.0,1.0
2009-03-03,48.73,49.66,47.0,48.18,951800,2.07763123735066,2.1172823157569,2.00387170440141,2.05418167485234,22324083.8731055,0.0,1.0
2009-03-04,50.61,51.365,48.89,50.1,610500,2.15778610552671,2.18997595950167,2.08445292825926,2.13604196575555,14319030.4733462,0.0,1.0
2009-03-05,46.73,47.86,46.0,47.26,1025500,1.99236010099315,2.04053829303514,1.96123613622266,2.01495695212789,24052687.5518698,0.0,1.0
2009-03-06,47.71,48.39,46.2,47.75,658900,2.03414295780833,2.06313514416988,1.96976324985841,2.03584838053548,15454232.8892511,0.0,1.0
2009-03-09,45.95,48.09,45.5,46.35,414000,1.95910435781372,2.05034447371626,1.93991835213328,1.97615858508522,9710202.48315369,0.0,1.0
2009-03-10,50.99,51.21,47.39,47.53,688700,2.17398762143464,2.18336744643397,2.02049957599113,2.02646855553615,16153179.8312752,0.0,1.0
2009-03-11,50.17,51.69,49.82,51.37,409700,2.13902645552806,2.20383251915977,2.1241040066655,2.19018913734257,9609347.72306296,0.0,1.0
2009-03-12,51.31,51.42,48.28,48.99,717000,2.18763100325184,2.1923209157515,2.05844523167022,2.08871648507713,16816944.8802444,0.0,1.0
2009-03-13,53.19,53.57,51.39,52.32,707600,2.2677858714279,2.28398738733582,2.19104184870614,2.23069292711238,16596471.683767,0.0,1.0
2009-03-16,52.34,55.39,52.25,53.5,674800,2.23154563847596,2.36158412142116,2.22770843733987,2.28100289756331,15827160.9556331,0.0,1.0
2009-03-17,53.44,53.49,51.86,51.86,388600,2.27844476347259,2.28057654188152,2.21108056575016,2.21108056575016,9114455.76075728,0.0,1.0
2009-03-18,55.99,55.99,51.68,53.44,651300,2.38716546232841,2.38716546232841,2.20340616347798,2.27844476347259,15275977.9644396,0.0,1.0
2009-03-19,54.31,56.01,53.82,55.8,499400,2.3155377077881,2.38801817369198,2.29464627938051,2.37906470437445,11713224.9277463,0.0,1.0
2009-03-20,51.66,54.5,51.03,53.1,596100,2.20255345211441,2.32363846574207,2.17569304416179,2.26394867029181,13981284.3000191,0.0,1.0
2009-03-23,63.76,63.76,53.52,54.1,1410900,2.71844382707732,2.71844382707732,2.28185560892689,2.30658423847056,33092088.6074433,0.0,1.0
2009-03-24,60.03,62.73,60.02,62.06,789200,2.55941315777057,2.67452919185321,2.55898680208878,2.64596336117344,18510366.6659538,0.0,1.0
2009-03-25,62.82,63.18,60.28,61.22,583000,2.67836639298929,2.69371519753365,2.57007204981526,2.61014948390329,13674029.100673,0.0,1.0
2009-03-26,63.96,63.99,62.04,63.28,437400,2.72697094071307,2.72825000775844,2.64511064980987,2.69797875435152,10259040.0148102,0.0,1.0
2009-03-27,61.01,62.86,60.9201,62.86,422400,2.60119601458575,2.68007181571644,2.59736307700648,2.68007181571644,9907221.08426114,0.0,1.0
2009-03-30,55.83,58.69,55.48,57.55,681700,2.38034377141981,2.50228149641104,2.36542132255724,2.45367694868726,15988997.6636856,0.0,1.0
2009-03-31,60.93,61.93,58.04,58.31,555800,2.59778516913145,2.6404207373102,2.47456837709485,2.48607998050312,13036064.1066107,0.0,1.0
2009-04-01,62.38,62.77,59.42,61.0,591800,2.65960674299064,2.67623461458036,2.53340546118153,2.60076965890396,13880429.5399284,0.0,1.0
2009-04-02,65.78,67.6,63.83,64.01,631800,2.8045676747984,2.88216440888374,2.72142831684984,2.72910271912201,14818613.3547259,0.0,1.0
2009-04-03,67.51,67.61,64.88,66.31,472600,2.87832720774765,2.88259076456552,2.76619566343753,2.82716452593314,11084641.7718319,0.0,1.0
2009-04-06,66.03,67.27,64.87,67.0,464300,2.81522656684309,2.86809467138475,2.76576930775574,2.85658306797648,10889968.6302615,0.0,1.0
2009-04-07,63.73,65.53,63.71,65.0,403300,2.71716476003196,2.79390878275372,2.71631204866839,2.77131193161898,9459238.31269536,0.0,1.0
2009-04-08,65.12,66.27,63.65,66.27,391000,2.77642819980043,2.82545910320599,2.71375391457766,2.82545910320599,9170746.78964513,0.0,1.0
2009-04-09,69.5,69.6,67.15,67.9,453100,2.96317198842337,2.96743554524124,2.8629784032033,2.89495507933736,10627277.1621182,0.0,1.0
2009-04-13,70.64,71.54,68.93,69.7,390700,3.01177653614715,3.05014854750803,2.93886971456148,2.97169910205912,9163710.41103415,0.0,1.0
2009-04-14,69.24,72.21,68.87,69.92,757300,2.95208674069689,3.07871437818779,2.93631158047075,2.98107892705844,17762165.0736529,0.0,1.0
2009-04-15,70.08,70.99,68.65,70.99,383100,2.98790061796704,3.02669898500971,2.92693175547143,3.02669898500971,8985455.48622265,0.0,1.0
2009-04-16,71.13,71.84,68.01,69.33,502500,3.03266796455474,3.06293921796165,2.89964499183703,2.95592394183298,11785934.173393,0.0,1.0
2009-04-17,71.36,72.0,70.0,70.34,562800,3.04247414523585,3.06976090887025,2.98448977251274,2.99898586569352,13200246.2742002,0.0,1.0
2009-04-20,67.13,69.51,66.51,69.51,584600,2.86212569183972,2.96359834410516,2.8356916395689,2.96359834410516,13711556.4532648,0.0,1.0
2009-04-21,70.6,71.19,64.68,67.13,544800,3.01007111342,3.03522609864546,2.75766854980178,2.86212569183972,12778063.5575413,0.0,1.0
2009-04-22,69.08,71.25,67.92,68.45,420800,2.94526504978829,3.03778423273619,2.89580779070094,2.91840464183568,9869693.73166925,0.0,1.0
2009-04-23,73.5,73.91,69.73,69.94,556500,3.13371426113838,3.15119484409167,2.97297816910448,2.98193163842202,13052482.3233696,0.0,1.0
2009-04-24,75.25,75.86,73.52,74.1,499000,3.2083265054512,3.23433420204024,3.13456697250196,3.15929560204563,11703843.0895983,0.0,1.0
2009-04-27,74.73,76.0,72.7,73.54,757600,3.18615600999825,3.24030318158527,3.09960580659538,3.13541968386553,17769201.4522638,0.0,1.0
2009-04-28,73.82,75.22,72.06,72.11,769200,3.14735764295558,3.20704743840584,3.07231904296098,3.07445082136991,18041274.7585551,0.0,1.0
2009-04-29,76.97,78.67,75.46,75.46,641800,3.28165968271866,3.35414014862254,3.21727997476874,3.21727997476874,15053159.3084252,0.0,1.0
2009-04-30,74.02,78.28,73.8,78.28,532900,3.15588475659133,3.33751227703282,3.14650493159201,3.33751227703282,12498953.8726391,0.0,1.0
2009-05-01,74.94,75.76,73.94,75.29,257200,3.19510947931579,3.23007064522236,3.15247391113703,3.21003192817835,6032521.92914764,0.0,1.0
2009-05-04,82.67,82.67,78.0,80.3,667000,3.52468242133755,3.52468242133755,3.32557431794277,3.42363612475391,15644215.1117476,0.0,1.0
2009-05-05,80.87,82.22,79.2,82.22,499300,3.4479383986158,3.50549641565711,3.37673699975728,3.50549641565711,11710879.4682092,0.0,1.0
2009-05-06,80.75,82.01,79.71,80.73,447200,3.44282213043434,3.49654294633957,3.39848113952844,3.44196941907077,10488895.0494356,0.0,1.0
2009-05-07,77.52,80.03,76.55,80.03,802000,3.30510924521697,3.41212452134564,3.26375274408358,3.41212452134564,18810585.486689,0.0,1.0
2009-05-08,80.18,81.5,78.1,78.28,529000,3.41851985657246,3.47479880656841,3.32983787476065,3.33751227703282,12407480.9506963,0.0,1.0
2009-05-11,79.01,80.5,76.54,76.54,382800,3.36863624180331,3.43216323838966,3.26332638840179,3.26332638840179,8978419.10761167,0.0,1.0
2009-05-12,78.8,82.0,78.56,81.22,576700,3.35968277248578,3.49611659065779,3.34945023612287,3.46286084747836,13526265.1498423,0.0,1.0
2009-05-13,73.89,77.63,73.59,77.06,587900,3.1503421327281,3.30979915771663,3.13755146227447,3.28549688385474,13788956.6179856,0.0,1.0
2009-05-14,76.81,77.27,74.0,74.25,477800,3.27483799181006,3.29445035317228,3.15503204522776,3.16569093727245,11206605.6677556,0.0,1.0
2009-05-15,78.9,80.82,77.9,78.79,409300,3.36394632930365,3.44580662020686,3.3213107611249,3.35925641680399,9599965.88491498,0.0,1.0
2009-05-18,95.7,98.83,92.01,92.26,2183500,4.08022387470671,4.21367320310621,3.92289862812711,3.9335575201718,51213108.9902562,0.0,1.0
2009-05-19,91.77,95.7,91.4,95.25,617300,3.91266609176421,4.08022387470671,3.89689093153807,4.06103786902627,14478521.7218617,0.0,1.0
2009-05-20,90.27,94.69,89.72,93.75,696100,3.84871273949608,4.03716195084617,3.82526317699776,3.99708451675814,16326743.8370127,0.0,1.0
2009-05-21,89.82,90.0,88.16,89.42,559400,3.82952673381564,3.83720113608781,3.75875169063891,3.81247250654414,13120500.6499424,0.0,1.0
2009-05-22,91.81,93.0,89.85,90.98,412200,3.91437151449136,3.96510784062407,3.830805800861,3.87898399290299,9667984.21148779,0.0,1.0
2009-05-26,95.46,95.53,89.41,89.41,1066300,4.06999133834381,4.07297582811632,3.81204615086235,3.81204615086235,25009635.0429632,0.0,1.0
2009-05-27,94.72,101.74,94.6,97.1,1001400,4.03844101789153,4.33774270650638,4.03332474971008,4.13991367015696,23487431.8034543,0.0,1.0
2009-05-28,97.18,99.69,96.2,96.71,650200,4.14332451561126,4.25033979173994,4.10154165879609,4.12328579856725,15250177.9095327,0.0,1.0
2009-05-29,99.5,99.98,97.67,98.46,563300,4.24223903378597,4.26270410651177,4.16421594401885,4.19789804288007,13211973.5718852,0.0,1.0
2009-06-01,101.39,102.42,100.6105,101.44,629000,4.32282025764382,4.36673489286793,4.28958583224848,4.32495203605275,14752940.48769,0.0,1.0
2009-06-02,101.28,101.95,98.56,98.95,754100,4.31813034514415,4.34669617582392,4.20216159969794,4.21878947128766,17687110.3684691,0.0,1.0
2009-06-03,99.0,100.27,98.08,98.74,492700,4.2209212496966,4.27506842128361,4.18169652697214,4.20983600197012,11556079.1387677,0.0,1.0
2009-06-04,102.03,102.26,100.26,100.68,539300,4.35010702127822,4.35991320195933,4.27464206560183,4.2925490042369,12649063.2830067,0.0,1.0
2009-06-05,102.51,103.85,100.62,103.0,428400,4.37057209400402,4.42770375536355,4.28999087014618,4.39146352241161,10047948.6564808,0.0,1.0
2009-06-08,99.33,100.72,98.17,100.72,555100,4.23499098719558,4.29425442696405,4.18553372810823,4.29425442696405,13019645.8898517,0.0,1.0
2009-06-09,102.42,102.52,100.79,101.96,361300,4.36673489286793,4.37099844968581,4.29723891673656,4.34712253150571,8474145.30715803,0.0,1.0
2009-06-10,107.16,107.52,105.0,105.59,521200,4.56882748603522,4.58417629057958,4.47673465876912,4.50188964399458,12224535.1068109,0.0,1.0
2009-06-11,109.33,110.23,107.99,107.99,336600,4.66134666898312,4.699718680344,4.60421500762359,4.60421500762359,7894816.8015206,0.0,1.0
2009-06-12,106.7,108.81,106.12,107.57,278100,4.549215124673,4.63917617353017,4.52448649512932,4.58630806898851,6522722.97237931,0.0,1.0
2009-06-15,101.92,106.76,100.31,105.52,697600,4.34541710877856,4.55177325876372,4.27677384401076,4.49890515422207,16361925.7300676,0.0,1.0
2009-06-16,102.59,105.67,102.01,104.84,433900,4.37398293945832,4.50530048944888,4.34925430991464,4.46991296786052,10176948.9310154,0.0,1.0
2009-06-17,100.02,103.45,99.3,102.54,461000,4.26440952923892,4.41064952809205,4.23371192015022,4.37185116104938,10812568.4655407,0.0,1.0
2009-06-18,102.7,104.13,100.07,100.81,392600,4.37867285195798,4.4396417144536,4.26654130764786,4.29809162810014,9208274.14223704,0.0,1.0
2009-06-19,104.41,105.73,103.6,104.3,437900,4.45157967354365,4.50785862353961,4.41704486331886,4.44688976104399,10270767.3124952,0.0,1.0
2009-06-22,97.06,103.63,96.9,103.63,455800,4.16376613877457,4.44561183763866,4.15690231658001,4.44561183763866,10624983.8548858,0.59945,1.0
2009-06-23,93.92,98.69,93.2,98.07,719600,4.02906362820634,4.23369132738164,3.99817642833082,4.20709401637772,16774327.2970071,0.0,1.0
2009-06-24,96.97,98.37,95.35,95.35,449500,4.15990523879013,4.21996368299252,4.09040903907021,4.09040903907021,10478126.903842,0.0,1.0
2009-06-25,100.0,100.14,95.74,97.12,310700,4.2898888715996,4.29589471601984,4.10713960566945,4.16634007209753,7242611.8554476,0.0,1.0
2009-06-26,105.93,106.61,102.39,103.26,591900,4.54427928168545,4.57345052601233,4.39241721563083,4.42973924881374,13797560.2099757,0.0,1.0
2009-06-29,105.37,105.78,102.56,105.78,263800,4.52025590400449,4.53784444837805,4.39971002671255,4.53784444837805,6149343.44212128,0.0,1.0
2009-06-30,103.13,104.2,101.79,104.03,290800,4.42416239328066,4.47006420420678,4.36667788240123,4.46277139312506,6778730.37516629,0.0,1.0
2009-07-01,104.12,104.52,102.62,104.0,276400,4.4666322931095,4.4837918485959,4.40228396003551,4.46148442646358,6443057.34420894,0.0,1.0
2009-07-02,101.23,102.82,100.93,102.29,383100,4.34265450472027,4.4108637377787,4.32978483810547,4.38812732675923,8930301.26109424,0.0,1.0
2009-07-06,94.97,98.4,93.5,98.4,705100,4.07410746135814,4.221250649654,4.01104609494562,4.221250649654,16436323.2033347,0.0,1.0
2009-07-07,93.94,96.25,93.91,95.93,288400,4.02992160598066,4.12901803891461,4.02863463931918,4.11529039452549,6722784.87000673,0.0,1.0
2009-07-08,91.36,93.28,89.03,92.5,519000,3.91924247309339,4.0016083394281,3.81928806238512,3.96814720622963,12098215.4907541,0.0,1.0
2009-07-09,93.08,94.5,92.28,93.48,257900,3.9930285616849,4.05394498366162,3.95870945071211,4.0101881171713,6011810.74193737,0.0,1.0
2009-07-10,91.85,93.46,88.94,91.51,234700,3.94026292856423,4.00933013939698,3.81542716240068,3.92567730640079,5471004.19206164,0.0,1.0
2009-07-13,93.92,94.22,91.45,93.5,259400,4.02906362820634,4.04193329482114,3.92310337307783,4.01104609494562,6046776.68266209,0.0,1.0
2009-07-14,91.95,93.53,90.25,93.34,325500,3.94455281743583,4.0123330616071,3.87162470661864,4.00418227275106,7587609.13726487,0.0,1.0
2009-07-15,95.25,95.72,93.85,94.56,542300,4.08611915019862,4.10628162789513,4.02606070599622,4.05651891698458,12641353.1033448,0.0,1.0
2009-07-16,94.75,95.23,92.75,92.75,192700,4.06466970584062,4.0852611724243,3.97887192840863,3.97887192840863,4491957.8517694,0.0,1.0
2009-07-17,95.81,97.31,95.59,96.49,230400,4.11014252787957,4.17449086095357,4.10070477236205,4.13931377220645,5370768.49531745,0.0,1.0
2009-07-20,102.14,102.68,97.61,97.61,512600,4.38169249345183,4.40485789335847,4.18736052756837,4.18736052756837,11949027.4769953,0.0,1.0
2009-07-21,101.4,102.17,99.7,101.43,432600,4.34994731580199,4.38297946011331,4.2770192049848,4.35123428246347,10084177.3050101,0.0,1.0
2009-07-22,99.06,100.44,97.25,100.44,510400,4.24956391620656,4.30876438263463,4.17191692763061,4.30876438263463,11897744.0972657,0.0,1.0
2009-07-23,100.21,101.2,99.3,101.2,352700,4.29889763822995,4.34136753805879,4.2598596494984,4.34136753805879,8221658.19573986,0.0,1.0
2009-07-24,96.02,98.5,95.05,96.67,615100,4.11915129450993,4.2255405385256,4.07753937245542,4.14703557217533,14338366.7598514,0.0,1.0
2009-07-27,94.2,96.96,93.45,95.75,451400,4.04107531704682,4.15947624990297,4.00890115050982,4.10756859455661,10522417.0954266,0.0,1.0
2009-07-28,92.68,96.81,91.64,93.49,508200,3.97586900619851,4.15304141659557,3.93125416193387,4.01061710605846,11846460.7175361,0.0,1.0
2009-07-29,92.51,93.235,91.72,92.0,269700,3.96857619511679,3.99967788943588,3.93468607303115,3.94669776187163,6286876.14230518,0.0,1.0
2009-07-30,96.15,97.46,95.5,95.8,284900,4.12472815004301,4.18092569426097,4.09684387237761,4.10971353899241,6641197.67498238,0.0,1.0
2009-07-31,97.77,99.18,96.58,97.19,507700,4.19422434976292,4.25471178285248,4.14317467219089,4.16934299430765,11834805.4039612,0.0,1.0
2009-08-03,101.13,101.43,99.62,99.995,340000,4.33836461584867,4.35123428246347,4.27358729388752,4.28967437715602,7925613.2309372,0.0,1.0
2009-08-04,100.71,101.13,98.25,98.95,243800,4.32034708258795,4.33836461584867,4.2148158163466,4.2448450384478,5683130.89912497,0.0,1.0
2009-08-05,100.2,100.94,98.0,100.46,231000,4.2984686493428,4.33021382699263,4.2040910941676,4.30962236040895,5384754.87160733,0.0,1.0
2009-08-06,97.52,98.53,96.11,97.68,332100,4.18349962758393,4.22682750518708,4.12301219449437,4.19036344977849,7741459.27645365,0.0,1.0
2009-08-07,98.45,99.29,95.53,95.54,617300,4.2233955940898,4.25943066061124,4.09813083903909,4.09855982792625,14389650.139581,0.0,1.0
2009-08-10,95.49,96.9,95.36,95.4,417500,4.09641488349045,4.15690231658001,4.09083802795737,4.09255398350601,9732186.83504789,0.0,1.0
2009-08-11,92.87,94.47,92.3,94.35,297700,3.98401979505454,4.05265801700014,3.95956742848643,4.04751015035422,6939573.70250002,0.0,1.0
2009-08-12,94.57,96.7,92.5,93.95,358000,4.05694790587174,4.14832253883681,3.96814720622963,4.03035059486782,8345204.51963387,0.0,1.0
2009-08-13,96.47,97.0,94.83,96.76,242200,4.13845579443213,4.16119220545161,4.0681016169379,4.15089647215977,5645833.89568526,0.0,1.0
2009-08-14,97.04,97.34,94.26,96.1,489700,4.16290816100025,4.17577782761505,4.04364925036978,4.12258320560721,11415214.1152645,0.0,1.0
2009-08-17,94.37,95.3,92.62,92.62,291300,4.04836812812854,4.08826409463441,3.97329507287555,3.97329507287555,6790385.68874119,0.0,1.0
2009-08-18,97.8,99.4,96.11,96.11,399600,4.1955113164244,4.26414953837,4.12301219449437,4.12301219449437,9314926.6090662,0.0,1.0
2009-08-19,97.75,98.24,95.6,98.0,314800,4.19336637198861,4.21438682745944,4.10113376124921,4.2040910941676,7338185.42676184,0.0,1.0
2009-08-20,100.19,100.5,98.25,98.25,212600,4.29803966045564,4.31133831595759,4.2148158163466,4.2148158163466,4955839.33205072,0.0,1.0
2009-08-21,100.58,101.5,99.88,100.95,300800,4.31477022705487,4.35423720467359,4.28474100495368,4.33064281587979,7011836.64666444,0.0,1.0
2009-08-24,98.63,101.61,98.42,101.61,275900,4.23111739405868,4.35895608243235,4.22210862742832,4.35895608243235,6431402.03063404,0.0,1.0
2009-08-25,99.23,100.95,99.02,99.29,188500,4.25685672728828,4.33064281587979,4.24784796065792,4.25943066061124,4394053.21774018,0.0,1.0
2009-08-26,98.14,99.29,97.43,98.79,233700,4.21009693858784,4.25943066061124,4.17963872759949,4.23798121625324,5447693.56491184,0.0,1.0
2009-08-27,97.65,98.14,95.51,98.14,428000,4.18907648311701,4.21009693858784,4.09727286126477,4.21009693858784,9976948.42012093,0.0,1.0
2009-08-28,99.24,100.0,98.63,98.89,338100,4.25728571617544,4.2898888715996,4.23111739405868,4.24227110512484,7881323.03935255,0.0,1.0
2009-08-31,98.51,99.96,98.0,99.93,329500,4.22596952741276,4.28817291605096,4.2040910941676,4.28688594938948,7680851.64586414,0.0,1.0
2009-09-01,95.07,97.88,95.0,97.51,548300,4.07839735022974,4.19894322752168,4.07539442801962,4.18307063869677,12781216.8662437,0.0,1.0
2009-09-02,96.03,97.0,94.5,94.5,264300,4.11958028339709,4.16119220545161,4.05394498366162,4.05394498366162,6160998.75569618,0.0,1.0
2009-09-03,96.45,97.95,95.68,97.95,271900,4.13759781665781,4.2019461497318,4.10456567234649,4.2019461497318,6338159.52203478,0.0,1.0
2009-09-04,99.47,100.07,96.67,96.67,375400,4.26715246058012,4.29289179380972,4.14703557217533,4.14703557217533,8750809.43204065,0.0,1.0
2009-09-08,102.12,102.37,99.47,101.19,439900,4.38083451567751,4.39155923785651,4.26715246058012,4.34093854917163,10254344.8832037,0.0,1.0
2009-09-09,103.52,103.81,101.12,101.49,352200,4.4408929598799,4.45333363760754,4.33793562696151,4.35380821578643,8210002.88216495,0.0,1.0
2009-09-10,103.59,104.0799,102.11,102.48,329700,4.44389588209002,4.46491204767199,4.38040552679035,4.39627811561527,7685513.7712941,0.0,1.0
2009-09-11,103.97,104.99,102.22,102.22,393300,4.4601974598021,4.50395432629242,4.38512440454911,4.38512440454911,9168069.65802235,0.0,1.0
2009-09-14,104.8,105.0,101.53,101.63,224300,4.49580353743638,4.50438331517958,4.35552417133507,4.35981406020667,5228573.66970356,0.0,1.0
2009-09-15,106.43,106.88,104.38,105.48,294900,4.56572872604345,4.58503322596565,4.47778600417566,4.52497478176325,6874303.94648053,0.0,1.0
2009-09-16,109.35,109.38,106.7,107.17,394000,4.69099348109416,4.69228044775564,4.57731142599677,4.59747390369329,9184387.09702722,0.0,1.0
2009-09-17,108.79,109.89,107.41,107.99,262000,4.6669701034132,4.7141588810008,4.60776963698513,4.6326509924404,6107384.31325161,0.0,1.0
2009-09-18,108.54,109.35,108.36,108.46,270500,4.6562453812342,4.69099348109416,4.64852358126532,4.65281347013692,6305524.64402504,0.0,1.0
2009-09-21,107.73,107.87,105.03,105.03,265100,4.62149728137424,4.62750312579448,4.50567028184106,4.50567028184106,6179647.25741604,0.0,1.0
2009-09-22,110.41,110.886,109.02,109.31,275100,4.73646630313311,4.75688617416193,4.67683684781788,4.68927752554552,6412753.52891419,0.0,1.0
2009-09-23,111.12,112.99,110.85,112.99,377300,4.76692451412147,4.84714543602038,4.75534181416815,4.84714543602038,8795099.62362531,0.0,1.0
2009-09-24,111.68,115.0,110.89,113.0,419000,4.79094789180243,4.93337220233954,4.75705776971679,4.84757442490754,9767152.7757726,0.0,1.0
2009-09-25,112.79,113.47,110.11,111.47,256800,4.83856565827718,4.86773690260406,4.72359663651832,4.78193912517207,5986169.05207257,0.0,1.0
2009-09-28,115.15,115.42,110.85,110.85,191400,4.93980703564694,4.95138973560025,4.75534181416815,4.75534181416815,4461654.03647464,0.0,1.0
2009-09-29,114.85,115.15,112.63,115.15,204100,4.92693736903214,4.93980703564694,4.83170183608262,4.93980703564694,4757699.0012773,0.0,1.0
2009-09-30,118.37,119.65,115.16,116.93,487000,5.07794145731244,5.13285203486892,4.94023602453409,5.01616705756141,11352275.42196,0.0,1.0
2009-10-01,112.96,119.02,112.9,119.01,475000,4.8458584693589,5.10582573497784,4.84328453603594,5.10539674609068,11072547.8961623,0.0,1.0
2009-10-02,113.69,114.35,111.92,112.69,209000,4.87717465812158,4.90548792467414,4.80124362509427,4.83427576940558,4871921.0743114,0.0,1.0
2009-10-05,115.29,115.67,113.09,114.74,411000,4.94581288006717,4.96211445777925,4.85143532489198,4.92221849127338,9580667.75857409,0.0,1.0
2009-10-06,120.25,122.43,118.0105,118.47,540900,5.15859136809851,5.25211094549939,5.06251930681904,5.08223134618404,12608718.2253351,0.0,1.0
2009-10-07,117.49,119.94,116.74,118.81,291900,5.04019043524236,5.14529271259656,5.00801626870537,5.09681696834748,6804372.06503109,0.0,1.0
2009-10-08,119.2,119.84,118.1,118.1,279100,5.11354753494672,5.14100282372496,5.06635875735912,5.06635875735912,6505996.03751344,0.0,1.0
2009-10-09,117.19,119.17,116.68,118.5,358900,5.02732076862757,5.11226056828524,5.00544233538241,5.08351831284552,8366184.0840687,0.0,1.0
2009-10-12,119.47,120.94,118.9,120.15,255000,5.12513023490004,5.18819160131255,5.10067786833192,5.15430147922691,5944209.92320289,0.0,1.0
2009-10-13,119.79,120.87,118.46,120.87,309500,5.13885787928916,5.18518867910243,5.08180235729688,5.18518867910243,7214639.10286783,0.0,1.0
2009-10-14,123.26,123.29,120.67,120.89,467200,5.28771702313366,5.28900398979514,5.17660890135923,5.18604665687675,10890725.0043937,0.0,1.0
2009-10-15,126.79,126.79,121.725,122.82,395900,5.43915010030113,5.43915010030113,5.22186722895461,5.26884151209862,9228677.28861187,0.0,1.0
2009-10-16,123.19,125.52,122.9,124.82,264600,5.28471410092354,5.38466851163181,5.2722734231959,5.35463928953062,6167991.94384113,0.0,1.0
2009-10-19,125.22,125.47,123.14,124.82,261500,5.37179884501701,5.38252356719601,5.28256915648774,5.35463928953062,6095728.9996767,0.0,1.0
2009-10-20,121.96,125.22,121.57,124.97,270900,5.23194846780287,5.37179884501701,5.21521790120363,5.36107412283801,6314848.89488496,0.0,1.0
2009-10-21,117.87,120.82,117.86,120.82,371300,5.05649201295444,5.18304373466663,5.05606302406728,5.18304373466663,8655235.86072642,0.0,1.0
2009-10-22,119.94,120.17,116.74,118.61,306500,5.14529271259656,5.15515945700123,5.00801626870537,5.08823719060428,7144707.22141838,0.0,1.0
2009-10-23,118.5,121.25,117.97,120.25,358700,5.08351831284552,5.20149025681451,5.06078190182604,5.15859136809851,8361521.95863875,0.0,1.0
2009-10-26,116.59,120.97,115.83,119.9,420900,5.00158143539797,5.18947856797403,4.96897827997381,5.14357675704792,9811442.96735725,0.0,1.0
2009-10-27,114.13,117.73,114.0,115.03,306500,4.89605016915662,5.0504861685342,4.89047331362354,4.93465916900101,7144707.22141838,0.0,1.0
2009-10-28,112.57,113.57,109.77,112.57,811400,4.82912790275966,4.87202679147566,4.70901101435488,4.82912790275966,18914242.8693601,0.0,1.0
2009-10-29,117.13,117.38,113.35,113.9,488700,5.02474683530461,5.03547155748361,4.86258903595814,4.88618342475194,11391903.4881147,0.0,1.0
2009-10-30,110.61,116.46,108.75,116.0,632900,4.74504608087631,4.99600457986489,4.66525414786456,4.97627109105553,14753295.9231181,0.0,1.0
2009-11-02,112.12,113.96,110.34,110.7,571700,4.80982340283747,4.8887573580749,4.73346338092299,4.74890698086075,13326685.5415494,0.0,1.0
2009-11-03,111.88,112.69,110.68,111.06,224400,4.79952766954563,4.83427576940558,4.74804900308643,4.76435058079851,5230904.73241855,0.0,1.0
2009-11-04,116.52,118.783,113.77,113.8,459900,4.99857851318785,5.09565869835215,4.88060656921886,4.88189353588034,10720557.4262,0.0,1.0
2009-11-05,118.9,119.17,117.2,117.2,159700,5.10067786833192,5.11226056828524,5.02774975751473,5.02774975751473,3722707.1558255,0.0,1.0
2009-11-06,120.34,120.9,117.71,117.74,286300,5.16245226808295,5.18647564576391,5.04962819075988,5.05091515742136,6673832.55299212,0.0,1.0
2009-11-09,130.39,131.22,123.02,123.02,695800,5.59358609967871,5.62919217731299,5.27742128984182,5.27742128984182,16219534.3708415,0.0,1.0
2009-11-10,129.74,130.08,128.2,128.9,364200,5.56570182201332,5.58028744417676,5.49963753339068,5.52966675549188,8489730.40796272,0.0,1.0
2009-11-11,134.44,134.99,131.0,131.0,408100,5.7673265989785,5.79092098777229,5.61975442179547,5.61975442179547,9513066.93983961,0.0,1.0
2009-11-12,128.46,133.0,128.0,133.0,701300,5.51079124445684,5.70555219922746,5.49105775564748,5.70555219922746,16347742.8201655,0.0,1.0
2009-11-13,132.08,132.6,128.71,129.99,468800,5.66608522160875,5.68839264374106,5.52151596663584,5.57642654419231,10928022.0078334,0.0,1.0
2009-11-16,136.51,136.9,132.86,132.86,378000,5.85612729862061,5.87285786521985,5.69954635480722,5.69954635480722,8811417.06263017,0.0,1.0
2009-11-17,136.62,136.76,134.75,136.0,181900,5.86084617637937,5.86685202079961,5.78062525448046,5.83424886537545,4240203.0785514,0.0,1.0
2009-11-18,134.0,136.0,133.43,136.0,235800,5.74845108794346,5.83424886537545,5.72399872137534,5.83424886537545,5496645.88192644,0.0,1.0
2009-11-19,130.32,133.2,128.04,133.2,313500,5.59058317746859,5.71413197697066,5.49277371119612,5.71413197697066,7307881.6114671,0.0,1.0
2009-11-20,134.12,134.14,131.57,132.38,287600,5.75359895458938,5.7544569323637,5.64420678836359,5.67895488822354,6704136.36828687,0.0,1.0
2009-11-23,135.79,137.63,135.4,135.52,248800,5.82524009874509,5.90417405398252,5.80850953214585,5.81365739879177,5799684.03487404,0.0,1.0
2009-11-24,134.38,136.38,132.46,136.38,221100,5.76475266565554,5.85055044308753,5.68238679932082,5.85055044308753,5153979.66282416,0.0,1.0
2009-11-25,138.34,138.93,136.5,136.5,220400,5.93463226497088,5.95994260931332,5.85569830973345,5.85569830973345,5137662.22381929,0.0,1.0
2009-11-27,134.16,136.4,129.01,130.55,227700,5.75531491013802,5.85140842086185,5.53438563325064,5.60044992187327,5307829.80201294,0.0,1.0
2009-11-30,134.55,135.23,133.5,134.11,340100,5.77204547673726,5.80121672106413,5.72700164358546,5.75316996570222,7927944.29365217,0.0,1.0
2009-12-01,136.61,138.3,135.53,137.19,310900,5.86041718749221,5.93291630942224,5.81408638767893,5.88529854294749,7247273.98087757,0.0,1.0
2009-12-02,138.9,139.4,137.76,139.27,172900,5.95865564265184,5.98010508700984,5.9097509095156,5.97452823147676,4030407.43420306,0.0,1.0
2009-12-03,136.98,140.33,136.56,137.76,264500,5.87628977631713,6.02000105351571,5.85827224305641,5.9097509095156,6165660.88112614,0.0,1.0
2009-12-04,139.35,140.22,136.83,140.0,250100,5.97796014257404,6.01528217575695,5.86985494300973,6.00584442023943,5829987.8501688,0.0,1.0
2009-12-07,137.98,138.8887,137.24,138.06,192800,5.91918866503312,5.95817088520935,5.88744348738329,5.9226205761304,4494288.91448439,0.0,1.0
2009-12-08,137.83,139.15,137.12,138.9,283000,5.91275383172572,5.96938036483084,5.88229562073737,5.95865564265184,6596907.48339773,0.0,1.0
2009-12-09,134.25,138.09,132.81,136.8,539800,5.75917581012246,5.92390754279188,5.69740141037142,5.86856797634825,12583076.5354703,0.0,1.0
2009-12-10,134.82,135.5,133.9,135.0,236300,5.78362817669058,5.81279942101745,5.74416119907186,5.79134997665945,5508301.19550135,0.0,1.0
2009-12-11,131.28,135.08,129.9,135.0,460000,5.63176611063595,5.79478188775673,5.57256564420788,5.79134997665945,10722888.488915,0.0,1.0
2009-12-14,132.25,133.49,130.63,133.36,173800,5.67337803269047,5.7265726546983,5.60388183297055,5.72099579916522,4051386.99863789,0.0,1.0
2009-12-15,128.06,129.71,127.59,129.7,296100,5.49363168897044,5.56441485535184,5.47346921127392,5.56398586646468,6902276.69906031,0.0,1.0
2009-12-16,128.49,131.0,128.13,129.51,255000,5.51207821111832,5.61975442179547,5.49663461118056,5.55583507760864,5944209.9232029,0.0,1.0
2009-12-17,123.17,127.88,122.57,126.92,358500,5.28385612314922,5.48590988900156,5.25811678991962,5.44472695583421,8356859.83320878,0.0,1.0
2009-12-18,122.7,124.73,121.06,123.37,318700,5.2636936454527,5.35077838954618,5.19333946795847,5.29243590089242,7429096.87264614,0.0,1.0
2009-12-21,124.87,124.91,123.19,123.99,192000,5.35678423396642,5.35850018951506,5.28471410092354,5.31903321189634,4475640.41276453,0.0,1.0
2009-12-22,126.46,126.53,123.35,123.74,275600,5.42499346702485,5.42799638923497,5.2915779231181,5.30830848971734,6424408.84248909,0.0,1.0
2009-12-23,130.2,130.69,128.57,128.92,267900,5.58543531082267,5.60645576629351,5.5155101222156,5.5305247332662,6244917.01343552,0.0,1.0
2009-12-24,130.22,131.64,129.51,131.64,97500,5.58629328859699,5.64720971057371,5.55583507760864,5.64720971057371,2272786.14710699,0.0,1.0
2009-12-28,131.1,131.35,129.85,131.35,233800,5.62404431066707,5.63476903284607,5.57042069977208,5.63476903284607,5450024.62762681,0.0,1.0
2009-12-29,129.8,131.0,129.8,130.11,103600,5.56827575533628,5.61975442179547,5.56827575533628,5.58157441083823,2414980.97272086,0.0,1.0
2009-12-30,129.53,129.8192,128.4,129.5,84800,5.55669305538296,5.56909941399962,5.50821731113388,5.55540608872148,1976741.18230434,0.0,1.0
2009-12-31,130.08,131.05,129.74,129.74,62900,5.58028744417676,5.62189936623127,5.56570182201332,5.56570182201332,1466238.44772338,0.0,1.0
2010-01-04,133.46,133.48,131.63,132.75,211700,5.72528568803682,5.72614366581114,5.64678072168655,5.69482747704846,4934859.7676159,0.0,1.0
2010-01-05,134.03,134.03,132.5,132.77,190600,5.74973805460494,5.74973805460494,5.68410275486946,5.69568545482278,4443005.53475479,0.0,1.0
2010-01-06,134.63,135.0999,132.5,132.5,129300,5.77547738783454,5.79563557564218,5.68410275486946,5.68410275486946,3014064.09047111,0.0,1.0
2010-01-07,136.78,136.89,133.5,133.57,294400,5.86770999857393,5.87242887633269,5.72700164358546,5.73000456579558,6862648.63290562,0.0,1.0
2010-01-08,137.19,137.5,134.02,134.02,171200,5.88529854294749,5.89859719844944,5.74930906571778,5.74930906571778,3990779.36804837,0.0,1.0
2010-01-11,135.1,137.75,134.93,137.44,200600,5.79563986553105,5.90932192062844,5.78834705444933,5.89602326512648,4676111.80625295,0.0,1.0
2010-01-12,128.12,133.46,127.23,133.3,480600,5.4962056222934,5.72528568803682,5.45802561133617,5.71842186584226,11203087.4082012,0.0,1.0
2010-01-13,129.32,130.28,127.44,130.28,316400,5.5476842887526,5.58886722191995,5.46703437796652,5.58886722191995,7375482.43020155,0.0,1.0
2010-01-14,129.89,130.3,128.78,129.31,174300,5.57213665532071,5.58972519969427,5.52451888884596,5.54725529986544,4063042.31221281,0.0,1.0
2010-01-15,128.67,129.89,127.04,127.04,218900,5.5198000110872,5.57213665532071,5.44987482248013,5.44987482248013,5102696.28309457,0.0,1.0
2010-01-19,138.63,138.91,132.08,132.08,465100,5.94707294269852,5.959084631539,5.66608522160875,5.66608522160875,10841772.6873791,0.0,1.0
2010-01-20,136.47,137.76,134.64,137.76,179800,5.85441134307197,5.9097509095156,5.7759063767217,5.9097509095156,4191250.76153679,0.0,1.0
2010-01-21,130.38,134.5,129.71,134.5,295200,5.59315711079155,5.76990053230146,5.56441485535184,5.76990053230146,6881297.13462548,0.0,1.0
2010-01-22,125.83,129.78,125.83,128.56,319900,5.39796716713377,5.56741777756196,5.39796716713377,5.51508113332844,7457069.62522591,0.0,1.0
2010-01-25,128.47,129.95,126.52,128.98,212200,5.511220233344,5.57471058864367,5.42756740034781,5.53309866658916,4946515.0811908,0.0,1.0
2010-01-26,123.74,126.45,123.36,126.04,275100,5.30830848971734,5.42456447813769,5.29200691200526,5.40697593376413,6412753.52891419,0.0,1.0
2010-01-27,118.79,123.41,117.08,123.2,567600,5.09595899057316,5.29415185644106,5.02260189086881,5.2851430898107,13231111.9702352,0.0,1.0
2010-01-28,116.07,121.34,115.15,120.66,465300,4.97927401326565,5.20535115679895,4.93980703564694,5.17617991247207,10846434.8128091,0.0,1.0
2010-01-29,118.3,121.5,117.67,119.83,454500,5.07493853510232,5.21221497899351,5.04791223521124,5.1405738348378,10594680.039591,0.0,1.0
2010-02-01,119.65,120.64,117.69,120.5,248800,5.13285203486892,5.17532193469775,5.04877021298556,5.16931609027751,5799684.03487404,0.0,1.0
2010-02-02,120.38,120.57,118.2,118.44,131500,5.16416822363159,5.17231901248763,5.07064864623072,5.08094437952256,3065347.47020071,0.0,1.0
2010-02-03,121.61,123.88,121.04,122.68,198200,5.21693385675227,5.31431433413758,5.19248149018415,5.26283566767838,4620166.30109339,0.0,1.0
2010-02-04,115.79,119.64,115.71,119.64,383700,4.96726232442517,5.13242304598176,4.96383041332789,5.13242304598176,8944287.63738413,0.0,1.0
2010-02-05,111.43,115.16,110.05,114.18,702500,4.78022316962343,4.94023602453409,4.72102270319535,4.89819511359242,16375715.5727452,0.0,1.0
2010-02-08,110.83,112.09,109.85,112.01,473400,4.75448383639383,4.80853643617599,4.71244292545216,4.80510452507871,11035250.8927226,0.0,1.0
2010-02-09,113.43,114.02,111.64,114.02,666300,4.86602094705542,4.89133129139786,4.78923193625379,4.89133129139786,15531870.8699219,0.0,1.0
2010-02-10,114.85,116.34,114.0,114.59,221300,4.92693736903214,4.99085671321897,4.89047331362354,4.91578365796598,5158641.78825412,0.0,1.0
2010-02-11,116.39,116.57,113.49,115.51,164300,4.99300165765477,5.00072345762365,4.86859488037838,4.95525063558469,3829936.04071465,0.0,1.0
2010-02-12,115.77,116.18,114.2,114.85,81500,4.96640434665085,4.98399289102441,4.89905309136674,4.92693736903214,1899816.11270995,0.0,1.0
2010-02-16,117.87,118.9,115.72,115.79,255000,5.05649201295444,5.10067786833192,4.96425940221505,4.96726232442517,5944209.9232029,0.0,1.0
2010-02-17,117.57,119.99,117.43,119.44,211000,5.04362234633965,5.14743765703235,5.03761650191941,5.12384326823856,4918542.32861102,0.0,1.0
2010-02-18,120.47,120.52,118.7825,119.55,359500,5.16802912361603,5.17017406805183,5.09563724890779,5.12856214599732,8380170.4603586,0.0,1.0
2010-02-19,120.79,121.04,118.52,118.52,225000,5.18175676800515,5.19248149018415,5.08437629061984,5.08437629061984,5244891.10870844,0.0,1.0
2010-02-22,121.1,121.74,120.14,120.3,199200,5.19505542350711,5.22251071228535,5.15387249033975,5.16073631253431,4643476.9282432,0.0,1.0
2010-02-23,119.63,121.18,119.63,121.0,460600,5.1319940570946,5.19848733460439,5.1319940570946,5.19076553463551,10736874.8652049,0.0,1.0
2010-02-24,121.47,121.98,120.34,120.34,281400,5.21092801233203,5.23280644557719,5.16245226808295,5.16245226808295,6559610.47995802,0.0,1.0
2010-02-25,120.94,120.96,119.11,120.0,410000,5.18819160131255,5.18904957908687,5.10968663496228,5.14786664591951,9557357.13142427,0.0,1.0
2010-02-26,121.69,122.2599,121.18,122.16,276600,5.22036576784955,5.24481384452879,5.19848733460439,5.24052824554607,6447719.46963891,0.0,1.0
2010-03-01,122.5,123.24,121.96,122.3,195000,5.2551138677095,5.28685904535934,5.23194846780287,5.24653408996631,4545572.29421399,0.0,1.0
2010-03-02,124.75,126.05,123.7,124.64,383100,5.3516363673205,5.40740492265129,5.3065925341687,5.34691748956174,8930301.26109423,0.0,1.0
2010-03-03,124.38,126.87,123.09,124.75,690900,5.33576377849558,5.44258201139841,5.28042421205194,5.3516363673205,16105312.2978074,0.0,1.0
2010-03-04,124.7,125.45,123.35,124.63,307400,5.3494914228847,5.38166558942169,5.2915779231181,5.34648850067458,7165686.78585321,0.0,1.0
2010-03-05,127.09,127.09,124.87,125.1,326500,5.45201976691593,5.45201976691593,5.35678423396642,5.36665097837109,7610919.76441469,0.0,1.0
2010-03-08,126.88,127.95,126.02,127.68,221800,5.44301100028557,5.48891281121168,5.40611795598981,5.47733011125836,5170297.10182903,0.0,1.0
2010-03-09,126.95,127.6,125.68,126.88,170900,5.44601392249569,5.47389820016108,5.39153233382637,5.44301100028557,3983786.17990343,0.0,1.0
2010-03-10,132.81,133.1,128.07,128.96,509300,5.69740141037142,5.70984208809906,5.4940606778576,5.53224068881484,11872102.4074009,0.0,1.0
2010-03-11,132.61,134.42,130.96,133.23,181000,5.68882163262822,5.76646862120418,5.61803846624683,5.71541894363214,4219223.51411657,0.0,1.0
2010-03-12,131.25,133.91,130.66,133.5,158200,5.63047914397447,5.74459018795902,5.60516879963203,5.72700164358546,3687741.21510078,0.0,1.0
2010-03-15,130.06,130.55,128.3,130.36,246000,5.57942946640243,5.60044992187327,5.50392742226228,5.59229913301723,5734414.27885457,0.0,1.0
2010-03-16,130.79,131.25,129.4,130.32,169000,5.61074565516511,5.63047914397447,5.55111619984988,5.59058317746859,3939495.98831878,0.0,1.0
2010-03-17,131.23,132.5999,130.24,130.85,207900,5.62962116620015,5.68838835385219,5.58715126637131,5.61331958848807,4846279.3844466,0.0,1.0
2010-03-18,129.66,131.23,128.24,131.23,198400,5.56226991091604,5.62962116620015,5.50135348893932,5.62962116620015,4624828.42652335,0.0,1.0
2010-03-19,129.33,130.5,126.2,130.15,498500,5.54811327763976,5.59830497743747,5.41383975595869,5.58329036638687,11620347.6341829,0.0,1.0
2010-03-22,131.62,132.34,128.01,128.5,275200,5.64635173279939,5.67723893267491,5.49148674453464,5.51250720000548,6415084.59162916,0.0,1.0
2010-03-23,132.51,132.99,130.87,132.99,165200,5.68453174375662,5.7051232103403,5.61417756626239,5.7051232103403,3850915.60514949,0.0,1.0
2010-03-24,130.7,132.32,130.39,132.32,147700,5.60688475518067,5.67638095490059,5.59358609967871,5.67638095490059,3442979.63002772,0.0,1.0
2010-03-25,134.44,135.95,132.89,132.9,421300,5.7673265989785,5.83210392093965,5.7008333214687,5.70126231035586,9820767.21821717,0.0,1.0
2010-03-26,134.86,136.9,133.39,135.67,271800,5.78534413223922,5.87285786521985,5.7222827658267,5.82009223209917,6335828.45931979,0.0,1.0
2010-03-29,138.13,138.15,135.13,136.13,317300,5.92562349834052,5.92648147611484,5.79692683219253,5.83982572090853,7396461.99463639,0.0,1.0
2010-03-30,136.38,137.24,135.14,136.8,202300,5.85055044308753,5.88744348738329,5.79735582107969,5.86856797634825,4715739.87240763,0.0,1.0
2010-03-31,139.39,140.94,136.2,136.2,259900,5.97967609812268,6.04616937563247,5.84282864311865,5.84282864311865,6058431.99623699,0.0,1.0
2010-04-01,144.21,144.22,140.0,140.94,479600,6.18644874173378,6.18687773062094,6.00584442023943,6.04616937563247,11179776.7810514,0.0,1.0
2010-04-05,145.52,146.6,144.23,145.49,243900,6.24264628595173,6.28897708576501,6.1873067195081,6.24135931929025,5685461.96183995,0.0,1.0
2010-04-06,146.08,146.89,144.54,145.21,209800,6.26666966363269,6.30141776349265,6.20060537501006,6.22934763044977,4890569.57603125,0.0,1.0
2010-04-07,144.25,147.03,143.31,145.38,226400,6.18816469728242,6.30742360791289,6.14783974188938,6.23664044153149,5277525.98671818,0.0,1.0
2010-04-08,144.38,145.21,141.29,142.79,208900,6.1937415528155,6.22934763044977,6.06118398668307,6.12553231975706,4869590.01159641,0.0,1.0
2010-04-09,147.72,147.87,145.69,145.69,182000,6.33702384112692,6.34345867443432,6.24993909703345,6.24993909703345,4242534.14126638,0.0,1.0
2010-04-12,147.79,149.0,145.81,146.74,200100,6.34002676333704,6.3919344186834,6.25508696367937,6.29498293018525,4664456.49267804,0.0,1.0
2010-04-13,144.29,147.53,143.5101,147.32,258100,6.18988065283106,6.32887305227088,6.15642380952145,6.31986428564052,6016472.86736732,0.0,1.0
2010-04-14,145.47,148.57,144.64,145.63,229800,6.24050134151593,6.37348789653552,6.20489526388165,6.24736516371049,5356782.11902755,0.0,1.0
2010-04-15,146.35,146.54,144.55,144.99,198400,6.27825236358601,6.28640315244205,6.20103436389722,6.21990987493225,4624828.42652335,0.0,1.0
2010-04-16,144.21,147.58,143.27,147.58,439300,6.18644874173378,6.33101799670668,6.14612378634074,6.33101799670668,10240358.5069139,0.0,1.0
2010-04-19,146.06,146.58,143.03,143.03,326100,6.26581168585837,6.28811910799069,6.1358280530489,6.1358280530489,7601595.51355476,0.0,1.0
2010-04-20,147.31,148.01,145.95,147.86,197800,6.31943529675336,6.34946451885456,6.26109280809961,6.34302968554716,4610842.05023347,0.0,1.0
2010-04-21,147.82,148.34,146.02,148.34,138100,6.34131372999852,6.36362115213084,6.26409573030973,6.36362115213084,3219197.60938949,0.0,1.0
2010-04-22,149.9,150.599,145.83,147.34,205700,6.43054341852779,6.46052974174027,6.25594494145369,6.32072226341484,4794996.00471701,0.0,1.0
2010-04-23,150.9,151.2699,148.95,150.01,247100,6.47344230724379,6.48931060617984,6.3897894742476,6.43526229628655,5760055.96871936,0.0,1.0
2010-04-26,153.47,153.8,152.19,153.38,180200,6.5836924512439,6.59784908452018,6.52878187368743,6.57983155125946,4200575.01239671,0.0,1.0
2010-04-27,148.71,153.43,147.91,152.95,518100,6.37949374095576,6.58197649569526,6.34517462998296,6.56138502911158,12077235.9263193,0.0,1.0
2010-04-28,149.61,150.77,148.3,149.82,170900,6.41810274080016,6.46786545171071,6.3619051965822,6.42711150743051,3983786.17990343,0.0,1.0
2010-04-29,155.41,155.81,151.51,151.51,212700,6.66691629535293,6.68407585083933,6.49961062936055,6.49961062936055,4958170.39476571,0.0,1.0
2010-04-30,149.12,156.37,149.11,156.37,340000,6.39708228532932,6.70809922852029,6.39665329644216,6.70809922852029,7925613.23093719,0.0,1.0
2010-05-03,148.63,151.48,148.26,151.48,269100,6.37606182985848,6.49832366269907,6.36018924103356,6.49832366269907,6272889.76601529,0.0,1.0
2010-05-04,141.7,146.28,140.84,145.2,275800,6.07877253105663,6.27524944137589,6.04187948676087,6.22891864156261,6429070.96791905,0.0,1.0
2010-05-05,141.75,142.3,138.31,140.64,320200,6.08091747549243,6.10451186428623,5.9333452983094,6.03329970901767,7464062.81337085,0.0,1.0
2010-05-06,136.24,141.58,131.03,139.5,391200,5.84454459866729,6.07362466441071,5.62104138845695,5.98439497588144,9119117.34100774,0.0,1.0
2010-05-07,138.75,140.19,131.1,134.01,480800,5.95222080934444,6.01399520909547,5.62404431066707,5.74888007683062,11207749.5336312,0.0,1.0
2010-05-10,149.62,149.99,144.7401,146.89,331600,6.41853172968732,6.43440431851223,6.20918944264213,6.30141776349265,7729803.96287874,0.0,1.0
2010-05-11,148.1,149.97,146.02,146.62,311600,6.353325418839,6.43354634073791,6.26409573030973,6.28983506353933,7263591.41988244,0.0,1.0
2010-05-12,151.79,152.17,149.03,149.65,260100,6.51162231820103,6.5279238959131,6.39322138534488,6.4198186963488,6063094.12166695,0.0,1.0
2010-05-13,148.79,151.82,148.36,151.07,447100,6.38292565205304,6.51290928486251,6.36447912990516,6.48073511832551,10422181.3986824,0.0,1.0
2010-05-14,146.4,147.43,143.18,146.86,322500,6.28039730802181,6.32458316339928,6.1422628863563,6.30013079683117,7517677.25581543,0.0,1.0
2010-05-17,143.88,147.99,140.39,146.61,327500,6.1722921084575,6.34860654108024,6.02257498683867,6.28940607465217,7634230.3915645,0.0,1.0
2010-05-18,139.99,144.21,138.36,143.05,270900,6.00541543135227,6.18644874173378,5.9354902427452,6.13668603082322,6314848.89488497,0.0,1.0
2010-05-19,139.03,140.25,136.43,137.08,299100,5.96423249818492,6.01656914241843,5.85269538752333,5.88057966518873,6972208.58050975,0.0,1.0
2010-05-20,132.91,136.78,131.87,136.06,356200,5.70169129924302,5.86770999857393,5.65707645497839,5.83682279869841,8303245.39076421,0.0,1.0
2010-05-21,136.79,136.84,131.16,131.5,289400,5.86813898746109,5.87028393189689,5.62661824399003,5.64120386615347,6746095.49715654,0.0,1.0
2010-05-24,133.89,136.2,133.46,135.3,356200,5.7437322101847,5.84282864311865,5.72528568803682,5.80421964327425,8303245.3907642,0.0,1.0
2010-05-25,133.04,133.16,126.7,129.77,426300,5.7072681547761,5.71241602142202,5.43528920031669,5.5669887886748,9937320.35396626,0.0,1.0
2010-05-26,130.59,136.27,130.39,134.73,350300,5.60216587742191,5.84583156532877,5.59358609967871,5.77976727670613,8165712.6905803,0.0,1.0
2010-05-27,141.3,141.3,133.57,136.24,517800,6.06161297557023,6.06161297557023,5.73000456579558,5.84454459866729,12070242.7381744,0.0,1.0
2010-05-28,139.0,141.6,137.49,141.37,237700,5.96294553152344,6.07448264218503,5.89816820956228,6.06461589778035,5540936.07351109,0.0,1.0
2010-06-01,136.75,139.59,133.2,133.2,319700,5.86642303191245,5.98825587586588,5.71413197697066,5.71413197697066,7452407.49979594,0.0,1.0
2010-06-02,141.51,141.51,136.49,138.47,236500,6.07062174220059,6.07062174220059,5.85526932084629,5.94020912050396,5512963.32093131,0.0,1.0
2010-06-03,142.0,143.0,140.13,143.0,240000,6.09164219767143,6.13454108638742,6.01142127577251,6.13454108638742,5594550.51595567,0.0,1.0
2010-06-04,138.0,141.11,137.42,138.99,230400,5.92004664280744,6.05346218671419,5.89516528735216,5.96251654263628,5370768.49531744,0.0,1.0
2010-06-07,134.51,139.06,134.44,138.0,174600,5.77032952118862,5.9655194648464,5.7673265989785,5.92004664280744,4070035.50035775,0.0,1.0
2010-06-08,139.42,139.79,135.215,137.52,179100,5.98096306478416,5.99683565360907,5.80057323773339,5.89945517622377,4174933.32253191,0.0,1.0
2010-06-09,137.22,139.92,136.28,138.76,304000,5.91862124143208,6.03507858986428,5.87807683123716,5.9850450623897,7048073.91761845,0.746773,1.0
2010-06-10,144.07,144.57,140.92,140.92,317100,6.2140778476397,6.23564402327529,6.07821094113546,6.07821094113546,7351790.26077899,0.0,1.0
2010-06-11,145.44,145.65,143.27,143.96,144000,6.27316916888122,6.28222696264817,6.17957196662275,6.20933328899987,3338561.32939822,0.0,1.0
2010-06-14,146.47,149.26,146.19,147.76,206600,6.31759549069054,6.43793475073715,6.30551843233461,6.37323622383037,4789908.12953939,0.0,1.0
2010-06-15,151.73,152.17,146.51,146.91,353800,6.54447165837698,6.5634498929363,6.31932078474139,6.33657372524986,8202659.71070201,0.0,1.0
2010-06-16,152.65,154.25,149.0001,149.95,426300,6.58415342154647,6.65316518358037,6.42672465264177,6.46769607311427,9883532.60223931,0.0,1.0
2010-06-17,151.3,154.54,150.21,154.06,298500,6.52592474733037,6.66567356544901,6.47891048444478,6.64497003683884,6920559.42239839,0.0,1.0
2010-06-18,150.5,151.39,149.6,151.0,304100,6.49141886631342,6.52980665894477,6.45259975016935,6.51298504194901,7050392.3629861,0.0,1.0
2010-06-21,154.6,156.0,152.5,152.81,407000,6.66826150652528,6.72864679830494,6.57768356885579,6.59105459774986,9436072.64628524,0.0,1.0
2010-06-22,151.29,154.2,151.0,153.03,275400,6.52549342381766,6.65100856601681,6.51298504194901,6.60054371502952,6384998.54247409,0.0,1.0
2010-06-23,149.65,153.49,148.33,152.66,252900,6.45475636773291,6.62038459661427,6.39782166405495,6.58458474505918,5863348.33475562,0.0,1.0
2010-06-24,145.74,147.78,144.09,147.78,293100,6.28610887426258,6.3740988708558,6.21494049466512,6.3740988708558,6795363.37254595,0.0,1.0
2010-06-25,147.63,148.0,143.16,146.0,183100,6.36762901816512,6.38358798813546,6.17482740798292,6.29732328559308,4245073.46814454,0.0,1.0
2010-06-28,147.47,147.99,145.0,147.99,141300,6.36072784196173,6.38315666462274,6.2541909343219,6.38315666462274,3275963.304472,0.0,1.0
2010-06-29,142.37,143.99,141.4,143.99,303900,6.14075285047868,6.210627259538,6.09891446974563,6.210627259538,7045755.47225082,0.0,1.0
2010-06-30,142.97,144.64,141.61,142.32,260400,6.16663226124139,6.23866328786427,6.10797226351258,6.13859623291512,6037231.73732845,0.0,1.0
2010-07-01,143.56,144.37,140.03,140.76,363300,6.19208034849139,6.22701755302105,6.03982314850411,6.07130976493207,8422912.02062759,0.0,1.0
2010-07-02,142.03,144.08,141.5,143.58,149800,6.12608785104648,6.21450917115241,6.10322770487275,6.19294299551682,3473031.1607212,0.0,1.0
2010-07-06,144.14,149.2,142.76,144.99,257400,6.21709711222868,6.43534680966088,6.15757446747444,6.25375961080919,5967678.37629931,0.0,1.0
2010-07-07,145.33,147.15,143.97,144.13,226200,6.26842461024139,6.34692548955495,6.20976461251258,6.21666578871597,5244323.42159637,0.0,1.0
2010-07-08,145.85,148.32,144.54,148.32,226100,6.29085343290241,6.39739034054223,6.23435005273715,6.39739034054223,5242004.97622873,0.0,1.0
2010-07-09,148.83,149.81,146.19,147.0,244100,6.41938783969054,6.4616575439363,6.30551843233461,6.34045563686427,5659325.14240351,0.0,1.0
2010-07-12,151.88,153.11,149.25,149.25,263100,6.55094151106766,6.60399430313121,6.43750342722444,6.43750342722444,6099829.76225466,0.0,1.0
2010-07-13,151.98,154.9,151.12,153.78,416100,6.55525474619477,6.68120121190664,6.51816092410156,6.63289297848291,9647051.17474027,0.0,1.0
2010-07-14,150.0,152.28,149.32,152.15,399900,6.46985269067783,6.56819445157613,6.44052269181342,6.56258724591088,9271463.02518296,0.0,1.0
2010-07-15,148.4,150.66,147.14,150.66,297600,6.40084092864393,6.49832004251681,6.34649416604224,6.49832004251681,6899693.41408965,0.0,1.0
2010-07-16,144.12,147.98,143.27,147.21,340900,6.21623446520326,6.38272534111003,6.17957196662275,6.34951343063122,7903580.25827675,0.0,1.0
2010-07-19,147.39,149.23,144.52,146.69,312000,6.35727725386003,6.43664078019901,6.23348740571173,6.3270846079702,7233549.54702947,0.0,1.0
2010-07-20,148.59,148.68,144.21,145.72,229500,6.40903607538546,6.41291798699986,6.22011637681766,6.28524622723715,5320832.1187284,0.0,1.0
2010-07-21,148.42,151.88,146.7,146.71,336700,6.40170357566935,6.55094151106766,6.32751593148291,6.32794725499563,7806205.55283598,0.0,1.0
2010-07-22,152.83,152.94,151.07,152.37,193000,6.59191724477528,6.59666180341511,6.516004306538,6.57207636319054,4474599.55954067,0.0,1.0
2010-07-23,152.71,153.0,149.8,150.47,226400,6.58674136262274,6.59924974449138,6.46122622042359,6.49012489577528,5248960.31233164,0.0,1.0
2010-07-26,153.47,153.75,151.03,151.83,281200,6.61952194958884,6.63159900794477,6.51427901248715,6.5487848935041,6519468.37379707,0.0,1.0
2010-07-27,157.16,157.28,153.47,154.79,467100,6.77868032577951,6.78385620793206,6.61952194958884,6.67645665326681,10829458.3122355,0.0,1.0
2010-07-28,158.67,159.5,156.35,157.21,285900,6.84381017619901,6.87961002775409,6.74374312124985,6.78083694334307,6628435.30607604,0.0,1.0
2010-07-29,160.5,161.91,159.06,161.09,218300,6.92274237902527,6.98355899431765,6.86063179319477,6.94819046627527,5061166.23755299,0.0,1.0
2010-07-30,164.58,164.94,158.66,159.11,303400,7.09872237221171,7.11425001866934,6.84337885268629,6.86278841075833,7034163.24541264,0.0,1.0
2010-08-02,165.4,167.5,164.48,164.62,277600,7.13409090025408,7.22466883792357,7.09440913708459,7.10044766626256,6436004.34056212,0.0,1.0
2010-08-03,161.74,165.65,161.23,165.6,414200,6.97622649460155,7.14487398807188,6.95422899545324,7.14271737050832,9603000.71275514,0.0,1.0
2010-08-04,162.14,163.09,160.66,162.25,246700,6.99347943511002,7.03445516881765,6.92964355522866,6.99822399374985,5719604.72196208,0.0,1.0
2010-08-05,162.37,163.01,160.01,160.45,233900,7.00339987590239,7.03100458071595,6.90160752690239,6.92058576146172,5422843.71490447,0.0,1.0
2010-08-06,161.63,161.73,158.86,161.0,170600,6.97148193596171,6.97579517108883,6.85200532294053,6.94430855466087,3955267.79718983,0.0,1.0
2010-08-09,161.73,163.0,161.35,162.01,172100,6.97579517108883,7.03057325720324,6.95940487760578,6.98787222944476,3990044.4777044,0.0,1.0
2010-08-10,161.76,162.18,159.5,161.03,393500,6.97708914162697,6.99520472916087,6.87961002775409,6.945602525199,9123082.52165415,0.0,1.0
2010-08-11,157.6,159.63,155.98,159.59,276100,6.79765856033884,6.88521723341934,6.72778415127952,6.8834919393685,6401227.66004755,0.0,1.0
2010-08-12,158.3,158.715,156.01,156.01,142000,6.82785120622867,6.84575113200621,6.72907812181765,6.72907812181765,3292192.42204546,0.0,1.0
2010-08-13,158.56,159.43,157.33,158.61,127300,6.83906561755918,6.87659076316511,6.78601282549562,6.84122223512273,2951380.95300273,0.0,1.0
2010-08-16,158.5,159.55,158.06,158.3,191000,6.8364776764829,6.88176664531765,6.81749944192358,6.82785120622867,4428230.65218792,0.0,1.0
2010-08-17,159.33,162.49,159.32,161.01,184200,6.87227752803799,7.00857575805493,6.87184620452528,6.94473987817358,4270576.36718855,0.0,1.0
2010-08-18,166.45,167.4,161.78,161.79,304300,7.17937986908883,7.22035560279646,6.97795178865239,6.9783831121651,7055029.25372137,0.0,1.0
2010-08-19,168.35,172.11,167.0,168.24,431900,7.26133133650408,7.42350897728374,7.20310266228798,7.25658677786425,10013365.542827,0.0,1.0
2010-08-20,165.79,168.96,163.81,167.97,190700,7.15091251724985,7.2876420707795,7.0655104617329,7.24494104302103,4421275.316085,0.0,1.0
2010-08-23,163.37,166.0,163.17,165.8,162400,7.04653222717358,7.15997031101679,7.03790575691934,7.15134384076256,3765155.27704354,0.0,1.0
2010-08-24,161.89,164.0,161.0,161.92,287600,6.98269634729222,7.07370560847442,6.94430855466087,6.98399031783036,6667848.87732589,0.0,1.0
2010-08-25,161.76,163.37,159.54,162.87,233500,6.97708914162697,7.04653222717358,6.88133532180494,7.02496605153798,5413569.93343391,0.0,1.0
2010-08-26,159.66,163.5,159.31,162.13,269600,6.88651120395748,7.05213943283883,6.87141488101256,6.99304811159731,6250528.71115111,0.0,1.0
2010-08-27,162.47,162.59,158.01,158.03,269700,7.00771311102951,7.01288899318205,6.81534282436002,6.81620547138545,6252847.15651874,0.0,1.0
2010-08-30,159.28,161.32,159.01,161.32,281400,6.87012091047443,6.95811090706765,6.85847517563121,6.95811090706765,6524105.26453235,0.0,1.0
2010-08-31,159.8,162.32,158.56,159.51,269300,6.89254973313545,7.00124325833883,6.83906561755918,6.8800413512668,6243573.37504819,0.0,1.0
2010-09-01,166.44,166.55,162.593,163.53,284900,7.17894854557612,7.18369310421595,7.01301839023587,7.05343340337697,6605250.85239966,0.0,1.0
2010-09-02,167.36,167.54,165.82,166.11,215900,7.21863030874561,7.22639413197442,7.15220648778798,7.16471486965663,5005523.54872969,0.0,1.0
2010-09-03,169.58,169.7,166.51,169.39,222400,7.31438412856764,7.31956001072018,7.1819678101651,7.30618898182611,5156222.49762614,0.0,1.0
2010-09-07,163.48,168.02,162.94,168.02,271900,7.05127678581341,7.24709766058459,7.02798531612697,7.24709766058459,6303852.95460677,0.0,1.0
2010-09-08,165.07,165.84,164.25,164.7,275700,7.11985722433459,7.15306913481341,7.08448869629222,7.10389825436425,6391953.87857701,0.0,1.0
2010-09-09,166.95,168.71,165.74,168.71,139400,7.20094604472442,7.27685898296171,7.14875589968629,7.27685898296171,3231912.84248689,0.0,1.0
2010-09-10,168.56,168.976,165.73,167.36,130800,7.27038913027103,7.28833218839984,7.14832457617357,7.21863030874561,3032526.54087005,0.0,1.0
2010-09-13,175.94,176.65,171.04,172.09,291900,7.58870588265238,7.61932985205492,7.37735736142357,7.42264633025832,6767542.0281343,0.0,1.0
2010-09-14,176.28,178.21,175.77,175.77,289400,7.60337088208458,7.68661632003797,7.58137338293628,7.58137338293628,6709580.89394336,0.0,1.0
2010-09-15,178.06,179.0,177.55,177.95,217200,7.68014646734729,7.72069087754221,7.65814896819899,7.67540190870746,5035663.33850898,0.0,1.0
2010-09-16,179.67,179.98,177.51,178.23,328300,7.7495895528939,7.76296058178797,7.65642367414814,7.68747896706339,7611456.14195441,0.0,1.0
2010-09-17,182.11,182.99,179.97,179.98,320300,7.85483248999559,7.89278895911424,7.76252925827526,7.76296058178797,7425980.5125434,0.0,1.0
2010-09-20,185.12,185.81,183.99,183.99,307400,7.98466086732186,8.01442218969898,7.93592131038542,7.93592131038542,7126901.06011814,0.0,1.0
2010-09-21,182.14,185.94,181.214,184.5,276100,7.85612646053373,8.02002939536423,7.81618590325661,7.95791880953373,6401227.66004755,0.0,1.0
2010-09-22,180.94,185.23,180.03,183.25,298500,7.80436763900831,7.98940542596169,7.76511719935153,7.90400337044475,6920559.42239838,0.0,1.0
2010-09-23,179.15,181.24,178.96,179.95,242400,7.72716073023289,7.81730734438966,7.71896558349136,7.76166661124983,5619911.57115366,0.0,1.0
2010-09-24,184.14,184.98,181.76,182.35,311100,7.9423911630761,7.9786223381439,7.83973616705068,7.86518425430068,7212683.53872073,0.0,1.0
2010-09-27,180.53,182.94,180.46,182.49,201500,7.78668337498712,7.89063234155068,7.78366411039814,7.87122278347865,4671667.41578987,0.0,1.0
2010-09-28,180.99,182.24,179.36,181.58,313200,7.80652425657187,7.86043969566085,7.73621852399983,7.83197234382187,7261370.89144112,0.0,1.0
2010-09-29,182.77,183.24,179.74,179.74,174200,7.88329984183458,7.90357204693203,7.75260881748288,7.75260881748288,4038731.83042479,0.0,1.0
2010-09-30,184.37,185.92,183.32,184.01,265100,7.95231160386847,8.01916674833881,7.90702263503373,7.93678395741085,6146198.66960742,0.0,1.0
2010-10-01,187.66,189.0,186.37,186.77,282700,8.09421703955067,8.15201439025406,8.03857630641084,8.05582924691932,6554245.05431164,0.0,1.0
2010-10-04,186.99,187.05,184.69,184.72,206400,8.06531836419898,8.06790630527525,7.96611395627525,7.96740792681339,4785271.23880411,0.0,1.0
2010-10-05,189.83,191.43,185.64,185.64,180800,8.18781424180915,8.25682600384304,8.00708968998288,8.00708968998288,4191749.22468887,0.0,1.0
2010-10-06,187.61,190.19,187.09,189.63,259800,8.09206042198712,8.20334188826677,8.0696315993261,8.17918777155491,6023321.06512261,0.0,1.0
2010-10-07,187.17,188.4,186.13,187.61,114900,8.07308218742779,8.12613497949135,8.02822454210576,8.09206042198712,2663893.72741566,0.0,1.0
2010-10-08,187.23,188.55,186.65,187.97,174900,8.07567012850406,8.13260483218203,8.05065336476678,8.10758806844474,4054960.94799825,0.0,1.0
2010-10-11,185.59,187.01,184.67,186.3,203000,8.00493307241932,8.0661810112244,7.96525130924983,8.03555704182186,4706444.09630443,0.0,1.0
2010-10-12,184.45,185.22,182.96,184.15,236300,7.95576219197017,7.98897410244898,7.8914949885761,7.94282248658881,5478486.40372777,0.0,1.0
2010-10-13,188.47,190.1,186.0,187.03,300100,8.12915424408033,8.19945997665237,8.02261733644051,8.06704365824983,6957654.54828059,0.0,1.0
2010-10-14,187.08,187.56,184.65,187.56,205700,8.06920027581339,8.08990380442355,7.96438866222441,8.08990380442355,4769042.12123065,0.0,1.0
2010-10-15,184.92,186.69,184.0,186.0,174300,7.97603439706762,8.05237865881762,7.93635263389813,8.02261733644051,4041050.27579243,0.0,1.0
2010-10-18,186.63,186.65,183.81,184.48,145400,8.04979071774135,8.05065336476678,7.92815748715661,7.9570561625083,3371019.56454515,0.0,1.0
2010-10-19,179.41,186.6,178.12,186.05,259900,7.73837514156339,8.04849674720322,7.68273440842356,8.02477395400406,6025639.51049026,0.0,1.0
2010-10-20,179.33,181.96,179.0,181.96,223600,7.7349245534617,7.84836263730492,7.72069087754221,7.84836263730492,5184043.84203779,0.0,1.0
2010-10-21,177.81,181.96,176.05,181.96,457500,7.6693633795295,7.84836263730492,7.59345044129221,7.84836263730492,10606887.5569422,0.0,1.0
2010-10-22,176.45,178.1,172.57,172.57,257900,7.61070338180068,7.68187176139814,7.44334985886848,7.44334985886848,5979270.6031375,0.0,1.0
2010-10-25,171.81,177.35,171.5,177.12,368700,7.41056927190238,7.64952249794475,7.39719824300832,7.63960205715238,8548108.07048002,0.0,1.0
2010-10-26,173.02,173.66,170.01,171.92,230900,7.46275941694052,7.49036412175408,7.33293103961425,7.41531383054221,5353290.35387534,0.0,1.0
2010-10-27,167.95,171.3,167.71,171.3,303700,7.24407839599561,7.38857177275408,7.23372663169052,7.38857177275408,7041118.58151554,0.0,1.0
2010-10-28,174.93,175.55,169.52,170.29,323200,7.54514220786848,7.57188426565662,7.31179618749137,7.34500809797018,7493215.42820489,0.0,1.0
2010-10-29,172.96,176.2,172.3901,175.33,274800,7.46017147586425,7.59992029398289,7.4355903488748,7.56239514837696,6371087.87026826,0.0,1.0
2010-11-01,178.59,179.15,175.27,175.86,208600,7.70300661352102,7.72716073023289,7.55980720730069,7.58525529455069,4836277.03689214,0.0,1.0
2010-11-02,179.49,179.99,176.77,178.99,184100,7.74182572966509,7.76339190530068,7.62450573420746,7.7202595540295,4268257.92182091,0.0,1.0
2010-11-03,179.21,181.0,177.1,180.75,111000,7.72974867130916,7.80695558008458,7.63873941012695,7.79617249226678,2573474.35807779,0.0,1.0
2010-11-04,185.73,185.85,181.51,182.57,205900,8.01097160159729,8.01614748374983,7.82895307923288,7.87467337158034,4773679.01196592,0.0,1.0
2010-11-05,186.8,188.95,184.01,185.29,137000,8.05712321745745,8.1498577726905,7.93678395741085,7.99199336703796,3176270.15366358,0.0,1.0
2010-11-08,185.4,185.62,183.0,183.7,146300,7.99673792567779,8.00622704295746,7.89322028262695,7.92341292851678,3391885.57285389,0.0,1.0
2010-11-09,184.99,188.25,184.35,187.55,163100,7.97905366165661,8.11966512680067,7.95144895684305,8.08947248091084,3781384.39461701,0.0,1.0
2010-11-10,185.81,187.155,184.0,184.0,124900,8.01442218969898,8.07243520215872,7.93635263389813,7.93635263389813,2895738.26417943,0.0,1.0
2010-11-11,184.67,184.8,182.85,183.12,119000,7.96525130924983,7.97085851491508,7.88675042993627,7.89839616477949,2758949.9874888,0.0,1.0
2010-11-12,180.46,183.69,177.98,182.0,175500,7.78366411039814,7.92298160500407,7.6766958792456,7.85008793135576,4068871.62020408,0.0,1.0
2010-11-15,184.05,186.67,182.01,182.02,135700,7.93850925146169,8.0515160117922,7.85051925486848,7.85095057838119,3146130.36388429,0.0,1.0
2010-11-16,178.28,182.99,178.0,182.99,203900,7.68963558462695,7.89278895911424,7.67755852627102,7.89278895911424,4727310.10461317,0.0,1.0
2010-11-17,180.94,182.86,179.07,179.07,310100,7.80436763900831,7.88718175344898,7.72371014213119,7.72371014213119,7189499.08504435,0.0,1.0
2010-11-18,182.42,183.0,180.9,182.47,244300,7.86820351888966,7.89322028262695,7.80264234495746,7.87036013645322,5663962.03313878,0.0,1.0
2010-11-19,182.11,182.39,177.18,179.68,239000,7.85483248999559,7.86690954835152,7.64218999822865,7.75002087640661,5541084.42865399,0.0,1.0
2010-11-22,182.34,185.3,180.75,185.3,141700,7.86475293078797,7.99242469055068,7.79617249226678,7.99242469055068,3285237.08594255,0.0,1.0
2010-11-23,178.07,181.455,177.26,181.0,158800,7.68057779086,7.82658079991297,7.64564058633034,7.80695558008458,3681691.24380859,0.0,1.0
2010-11-24,175.79,178.27,171.5,178.27,322200,7.5822360299617,7.68920426111424,7.39719824300832,7.68920426111424,7470030.97452851,0.0,1.0
2010-11-26,178.23,180.25,173.55,175.75,172900,7.68747896706339,7.77460631663119,7.48561956311425,7.58051073591085,4008592.0406455,0.0,1.0
2010-11-29,176.37,177.75,175.29,177.75,142900,7.60725279369899,7.66677543845323,7.56066985432611,7.66677543845323,3313058.4303542,0.0,1.0
2010-11-30,176.35,179.91,174.431,174.85,252600,7.60639014667357,7.75994131719899,7.52361916458416,7.54169161976679,5856392.9986527,0.0,1.0
2010-12-01,185.68,186.74,181.54,181.89,278800,8.00881498403373,8.05453527638118,7.83024704977102,7.84534337271593,6463825.68497377,0.0,1.0
2010-12-02,188.78,189.48,187.0,187.38,133700,8.1425252729744,8.17271791886423,8.06574968771169,8.08213998119474,3099761.45653154,0.0,1.0
2010-12-03,188.08,188.68,186.71,187.93,60700,8.11233262708457,8.13821203784728,8.05324130584305,8.10586277439389,1407296.33815605,0.0,1.0
2010-12-06,186.74,187.65,185.67,186.75,82300,8.05453527638118,8.09378571603796,8.00838366052101,8.05496659989389,1908080.53756579,0.0,1.0
2010-12-07,179.1,188.5,178.53,187.85,398300,7.72500411266932,8.13044821461847,7.70041867244475,8.1024121862922,9234367.89930077,0.0,1.0
2010-12-08,179.92,180.12,176.03,178.0,226400,7.7603726407117,7.76899911096594,7.59258779426679,7.67755852627102,5248960.31233164,0.0,1.0
2010-12-09,160.78,177.28,159.5,177.28,1329400,6.93481943738121,7.64650323335577,6.87961002775409,7.64650323335577,30821412.7173749,0.0,1.0
2010-12-10,167.08,167.37,163.03,165.65,777000,7.20655325038968,7.21906163225832,7.03186722774137,7.14487398807188,18014320.5065445,0.0,1.0
2010-12-13,166.23,168.71,165.21,168.71,214800,7.16989075180917,7.27685898296171,7.12589575351256,7.27685898296171,4980020.64968567,0.0,1.0
2010-12-14,164.34,167.7099,163.5,167.2,298200,7.08837060790663,7.2337223184554,7.05213943283883,7.21172913254222,6913604.08629547,0.0,1.0
2010-12-15,158.53,162.83,152.25,162.34,585000,6.83777164702104,7.02324075748714,6.56690048103799,7.00210590536426,13562905.4006803,0.0,1.0
2010-12-16,162.06,163.78,158.1501,159.08,371800,6.99002884700832,7.06421649119476,6.82138566677312,6.86149444022019,8619979.87687679,0.0,1.0
2010-12-17,164.42,164.42,159.35,161.82,314500,7.09182119600832,7.09182119600832,6.87314017506341,6.97967708270324,7291510.68122041,0.0,1.0
2010-12-20,160.97,164.99,160.59,164.53,218000,6.94301458412273,7.1164066362329,6.92662429063968,7.09656575464815,5054210.90145008,0.0,1.0
2010-12-21,163.8,166.97,162.57,162.76,304700,7.06507913822019,7.20180869174984,7.01202634615663,7.02022149289815,7064303.03519192,0.0,1.0
2010-12-22,166.78,166.98,163.07,163.56,181400,7.19361354500832,7.20224001526256,7.03359252179222,7.0547273739151,4205659.8968947,0.0,1.0
2010-12-23,165.47,166.81,164.02,166.81,99300,7.13711016484307,7.19490751554646,7.07456825549985,7.19490751554646,2302216.25006419,0.0,1.0
2010-12-27,165.09,166.76,164.39,165.64,58200,7.12071987136002,7.1927508979829,7.09052722547019,7.14444266455917,1349335.20396511,0.0,1.0
2010-12-28,166.13,167.87,165.8102,166.43,90600,7.16557751668205,7.24062780789391,7.15178379074552,7.17851722206341,2100511.50307971,0.0,1.0
2010-12-29,168.52,169.43,168.27,168.27,152000,7.26866383622018,7.30791427587696,7.25788074840239,7.25788074840239,3524036.95880923,0.0,1.0
2010-12-30,167.6,169.83,167.2,167.51,68100,7.22898207305069,7.32516721638544,7.21172913254222,7.22510016143629,1578861.29536124,0.0,1.0
2010-12-31,167.11,169.28,167.07,168.05,134700,7.20784722092781,7.30144442318628,7.20612192687696,7.24839163112273,3122945.91020792,0.0,1.0
2011-01-03,169.5,172.425,168.33,169.7529,270000,7.31093354046594,7.43709566793416,7.26046868947866,7.32184171210243,6259802.49262166,0.0,1.0
2011-01-04,164.57,168.35,161.5,168.26,430900,7.098291048699,7.26133133650408,6.96587473029646,7.25744942488967,9990181.08915064,0.0,1.0
2011-01-05,163.2,165.74,162.01,163.65,236200,7.03919972745748,7.14875589968629,6.98787222944476,7.05860928552951,5476167.95836013,0.0,1.0
2011-01-06,156.55,164.16,155.1,164.03,672400,6.75236959150409,7.08060678467781,6.68982768216087,7.07499957901256,15589226.6519956,0.0,1.0
2011-01-07,153.22,155.7,150.51,155.7,655500,6.60873886177104,6.71570709292358,6.49185018982613,6.71570709292358,15197409.3848648,0.0,1.0
2011-01-10,147.65,148.89,145.27,145.73,855800,6.36849166519054,6.42197578076681,6.26583666916512,6.28567755074986,19841255.456243,0.0,1.0
2011-01-11,148.6,151.0,148.0,149.93,752200,6.40946739889817,6.51298504194901,6.38358798813546,6.46683342608884,17439346.0553704,0.0,1.0
2011-01-12,155.15,156.13,151.25,151.28,458300,6.69198429972443,6.73425400397019,6.52376812976681,6.52506210030494,10625435.1198834,0.0,1.0
2011-01-13,154.5,154.72,150.43,150.69,453900,6.66394827139816,6.67343738867782,6.48839960172444,6.49961401305494,10523423.5237073,0.0,1.0
2011-01-14,150.06,152.37,149.49,149.62,530000,6.4724406317541,6.57207636319054,6.44785519152952,6.45346239719478,12287760.4484795,0.0,1.0
2011-01-18,150.0,151.77,149.51,150.95,392900,6.46985269067783,6.54619695242783,6.44871783855495,6.51082842438545,9109171.84944833,0.0,1.0
2011-01-19,150.36,151.42,149.2,151.14,385500,6.48538033713545,6.53110062948291,6.43534680966088,6.51902357112698,8937606.89224315,0.0,1.0
2011-01-20,150.51,152.21,148.99,152.08,322700,6.49185018982613,6.56517518698715,6.42628901589393,6.55956798132189,7481623.2013667,0.0,1.0
2011-01-21,149.89,152.09,149.77,152.09,394300,6.465108132038,6.55999930483461,6.45993224988545,6.55999930483461,9141630.08459525,0.0,1.0
2011-01-24,149.56,152.0298,148.84,151.9,432900,6.45087445611851,6.55740273728808,6.41981916320325,6.55180415809308,10036549.9965034,0.0,1.0
2011-01-25,148.46,148.75,145.69,147.49,167800,6.4034288697202,6.41593725158885,6.28395225669902,6.36159048898715,3890351.32689598,0.0,1.0
2011-01-26,147.37,148.47,146.68,148.47,296500,6.35641460683461,6.40386019323291,6.32665328445749,6.40386019323291,6874190.51504563,0.0,1.0
2011-01-27,146.45,148.43,144.55,147.96,363000,6.31673284366512,6.40213489918207,6.23478137624987,6.38186269408461,8415956.68452467,0.0,1.0
2011-01-28,140.42,147.14,138.93,146.71,829800,6.05664476549987,6.34649416604224,5.9923775621058,6.32794725499563,19238459.6606572,0.0,1.0
2011-01-31,144.41,144.82,140.17,142.1,525300,6.2287428470719,6.24642711109309,6.04586167768207,6.12910711563546,12178793.5162006,0.0,1.0
2011-02-01,146.26,147.86,143.01,144.36,304400,6.30853769692359,6.37754945895749,6.16835755529224,6.22658622950834,7057347.69908901,0.0,1.0
2011-02-02,142.68,145.06,141.2,144.65,220600,6.15412387937275,6.25677887539817,6.09028799949139,6.23909461137698,5114490.48100866,0.0,1.0
2011-02-03,143.91,144.95,143.58,144.02,102400,6.20717667143631,6.25203431675834,6.19294299551682,6.21192123007614,2374088.05646095,0.0,1.0
2011-02-04,141.33,142.4,140.57,141.99,167000,6.09589520515665,6.14204682101682,6.06311461819055,6.12436255699563,3871803.76395488,0.0,1.0
2011-02-07,143.65,144.32,140.68,141.97,147400,6.1959622601058,6.22486093545749,6.06785917683038,6.12349990997021,3417388.4718979,0.0,1.0
2011-02-08,141.93,143.0,140.75,142.705,295000,6.12177461591936,6.16792623177953,6.07087844141936,6.15520218815453,6839413.83453107,0.0,1.0
2011-02-09,141.0,143.69,139.86,143.66,440300,6.08166152923716,6.19768755415665,6.03249064878801,6.19639358361851,10208114.9537086,0.0,1.0
2011-02-10,142.45,143.29,139.91,140.53,325300,6.14420343858038,6.18043461364817,6.03464726635157,6.0613893241397,7541902.78092527,0.0,1.0
2011-02-11,148.18,149.3,143.38,143.52,397500,6.39135181136427,6.439660044788,6.18431652526258,6.19035505444055,9215820.33635966,0.0,1.0
2011-02-14,148.5,149.85,147.803,149.23,265600,6.40515416377105,6.46338283798715,6.37509091493503,6.43664078019901,6157790.8964456,0.0,1.0
2011-02-15,150.37,151.8,148.05,148.5,306900,6.48581166064817,6.54749092296596,6.38574460569902,6.40515416377105,7115308.83327995,0.0,1.0
2011-02-16,149.38,151.49,149.25,150.36,190600,6.44311063288969,6.53411989407189,6.43750342722444,6.48538033713545,4418956.87071736,0.0,1.0
2011-02-17,151.75,153.0,151.27,152.77,177000,6.5453343054024,6.59924974449138,6.52463077679223,6.58932930369901,4103648.30071864,0.0,1.0
2011-02-18,153.31,153.8,151.0,151.75,271900,6.61262077338545,6.63375562550833,6.51298504194901,6.5453343054024,6303852.95460677,0.0,1.0
2011-02-22,147.99,152.11,146.68,150.6,281300,6.38315666462274,6.56086195186003,6.32665328445749,6.49573210144054,6521786.81916472,0.0,1.0
2011-02-23,148.36,148.38,145.65,147.89,449400,6.39911563459308,6.39997828161851,6.28222696264817,6.37884342949562,10419093.4821636,0.0,1.0
2011-02-24,145.66,147.12,145.01,146.49,351600,6.28265828616088,6.34563151901681,6.25462225783461,6.31845813771597,8151653.91261398,0.0,1.0
2011-02-25,145.91,147.18,145.25,146.0,210800,6.29344137397868,6.34821946009308,6.2649740221397,6.29732328559308,4887282.83498017,0.0,1.0
2011-02-28,147.11,147.87,146.225,147.34,122400,6.3452001955041,6.3779807824702,6.3070280646291,6.35512063629647,2837777.12998849,0.0,1.0
2011-03-01,151.5,152.65,149.53,150.4,410000,6.5345512175846,6.58415342154647,6.44958048558037,6.4871056311863,9505626.00731438,0.0,1.0
2011-03-02,152.26,152.52,150.99,150.99,216200,6.56733180455071,6.57854621588121,6.5125537184363,6.5125537184363,5012478.8848326,0.0,1.0
2011-03-03,157.39,157.91,153.5,153.635,324000,6.78860076657189,6.8110295892329,6.62081592012698,6.62663878754859,7511762.99114599,0.0,1.0
2011-03-04,158.73,159.3,155.55,156.29,231100,6.84639811727528,6.87098355749985,6.70923724023291,6.74115518017358,5357927.24461061,0.0,1.0
2011-03-07,155.03,158.8,154.09,157.44,215800,6.68680841757189,6.84941738186426,6.64626400737698,6.79075738413545,5003205.10336205,0.0,1.0
2011-03-08,159.25,160.76,155.86,157.04,260800,6.86882693993629,6.93395679035578,6.72260826912698,6.77350444362697,6046505.518799,0.0,1.0
2011-03-09,159.32,159.72,157.76,158.45,331900,6.87184620452528,6.88909914503375,6.80455973654223,6.83432105891934,7694920.17518936,0.0,1.0
2011-03-10,154.02,156.95,152.67,155.75,176500,6.64324474278799,6.76962253201257,6.58501606857189,6.71786371048714,4092056.07388046,0.0,1.0
2011-03-11,154.81,155.41,152.5,153.2,142500,6.67731930029223,6.70319871105494,6.57768356885579,6.60787621474562,3303784.64888365,0.0,1.0
2011-03-14,155.93,157.0,153.5,156.95,110300,6.72562753371596,6.77177914957613,6.62081592012698,6.76962253201257,2557245.24050433,0.0,1.0
2011-03-15,157.06,157.64,148.26,151.99,225700,6.7743670906524,6.79938385438968,6.39480239946596,6.55568606970749,5232731.19475818,0.0,1.0
2011-03-16,154.1,157.5,152.48,157.04,389900,6.64669533088969,6.79334532521172,6.57682092183037,6.77350444362697,9039618.4884192,0.0,1.0
2011-03-17,153.57,157.05,152.3035,157.05,164500,6.62383518471596,6.77393576713968,6.569208061831,6.77393576713968,3813842.62976394,0.0,1.0
2011-03-18,155.41,155.46,154.12,155.22,243400,6.70319871105494,6.7053553286185,6.64755797791511,6.69500356431342,5643096.02483004,0.0,1.0
2011-03-21,153.62,156.65,152.75,156.65,164000,6.62599180227952,6.75668282663121,6.58846665667359,6.75668282663121,3802250.40292575,0.0,1.0
2011-03-22,153.64,154.07,152.8,153.46,98700,6.62685444930494,6.64540136035155,6.59062327423715,6.61909062607613,2288305.57785836,0.0,1.0
2011-03-23,158.42,159.75,153.38,153.38,265600,6.83302708838121,6.89039311557189,6.61564003797443,6.61564003797443,6157790.8964456,0.0,1.0
2011-03-24,161.71,162.37,158.0,158.0,244400,6.97493252406341,7.00339987590239,6.81491150084731,6.81491150084731,5666280.47850642,0.0,1.0
2011-03-25,162.32,163.4,160.51,163.01,248300,7.00124325833883,7.04782619771171,6.92317370253799,7.03100458071595,5756699.84784429,0.0,1.0
2011-03-28,163.02,164.75,162.14,164.55,157900,7.03143590422866,7.10605487192781,6.99347943511002,7.09742840167358,3660825.23549985,0.0,1.0
2011-03-29,165.89,165.89,163.3701,164.95,215200,7.15522575237696,7.15522575237696,7.04653654040871,7.11468134218205,4989294.43115623,0.0,1.0
2011-03-30,167.47,169.34,166.45,166.45,211700,7.22337486738544,7.30403236426255,7.17937986908883,7.17937986908883,4908148.84328891,0.0,1.0
2011-03-31,169.94,170.59,167.51,167.51,179400,7.32991177502527,7.35794780335154,7.22510016143629,7.22510016143629,4159290.98954194,0.0,1.0
2011-04-01,172.39,173.4,170.05,170.05,318200,7.43558603563967,7.47914971042357,7.3346563336651,7.3346563336651,7377293.15982301,0.0,1.0
2011-04-04,176.43,177.5,174.01,174.02,265700,7.60984073477526,7.65599235063543,7.50546044469899,7.5058917682117,6160109.34181324,0.0,1.0
2011-04-05,176.19,177.49,174.34,174.8,174300,7.59948897047018,7.65556102712272,7.51969412061848,7.53953500220323,4041050.27579242,0.0,1.0
2011-04-06,175.55,177.66,174.27,175.98,226100,7.57188426565662,7.66289352683882,7.5166748560295,7.59043117670323,5242004.97622873,0.0,1.0
2011-04-07,171.5,176.0,169.61,174.5,322100,7.39719824300832,7.59129382372865,7.31567809910578,7.52659529682187,7467712.52916087,0.0,1.0
2011-04-08,172.15,174.26,171.831,173.46,276000,7.42523427133459,7.51624353251679,7.41147505127908,7.48173765149984,6398909.21467991,0.0,1.0
2011-04-11,169.83,170.83,167.22,169.47,162600,7.32516721638544,7.36829956765662,7.21259177956764,7.30963956992781,3769792.16777882,0.0,1.0
2011-04-12,168.75,169.31,166.5,167.76,129500,7.27858427701256,7.30273839372442,7.18153648665239,7.23588324925408,3002386.75109076,0.0,1.0
2011-04-13,173.82,176.0,173.13,173.2,267300,7.49726529795747,7.59129382372865,7.46750397558035,7.47052324016933,6197204.46769544,0.0,1.0
2011-04-14,172.58,173.9,172.13,173.9,102400,7.4437811823812,7.50071588605916,7.42437162430916,7.50071588605916,2374088.05646095,0.0,1.0
2011-04-15,170.24,174.0,169.67,174.0,144800,7.34285148040662,7.50502912118628,7.31826604018205,7.50502912118628,3357108.89233932,0.0,1.0
2011-04-18,169.75,170.47,166.64,169.44,155600,7.32171662828374,7.35277192119899,7.18757501583035,7.30834559938967,3607500.99204419,0.0,1.0
2011-04-19,172.7,173.97,170.88,170.88,105300,7.44895706453374,7.50373515064814,7.37045618522018,7.37045618522018,2441322.97212245,0.0,1.0
2011-04-20,177.02,177.02,174.28,176.21,210100,7.63528882202526,7.63528882202526,7.51710617954221,7.6003516174956,4871053.71740671,0.0,1.0
2011-04-21,174.91,177.79,173.83,177.79,122400,7.54427956084306,7.66850073250407,7.49769662147018,7.66850073250407,2837777.12998848,0.0,1.0
2011-04-25,176.36,177.47,174.4001,174.44,110600,7.60682147018628,7.65469838009729,7.52228637492988,7.5240073557456,2564200.57660724,0.0,1.0
2011-04-26,177.0,177.37,175.07,177.09,136400,7.63442617499984,7.65038514497017,7.55118073704645,7.63830808661424,3162359.48145775,0.0,1.0
2011-04-27,176.86,178.0,174.11,176.6,146900,7.62838764582187,7.67755852627102,7.50977367982611,7.61717323449136,3405796.24505971,0.0,1.0
2011-04-28,173.65,176.14,172.5408,175.18,131100,7.48993279824137,7.59733235290662,7.44209039421137,7.55592529568628,3039481.87697296,0.0,1.0
2011-04-29,172.1,172.73,170.0,172.25,326000,7.42307765377103,7.45025103507187,7.33249971610154,7.4295475064617,7558131.89849874,0.0,1.0
2011-05-02,170.05,172.16,168.04,171.0,193000,7.3346563336651,7.4256655948473,7.24796030761001,7.37563206737272,4474599.55954066,0.0,1.0
2011-05-03,163.72,168.1,161.45,167.9,426300,7.06162855011849,7.25054824868628,6.9637181127329,7.24192177843205,9883532.60223931,0.0,1.0
2011-05-04,163.21,165.22,161.01,164.4,183000,7.03963105097019,7.12632707702527,6.94473987817358,7.0909585489829,4242755.0227769,0.0,1.0
2011-05-05,162.6,162.95,159.05,160.92,201900,7.01332031669476,7.02841663963968,6.86020046968206,6.94085796655917,4680941.19726042,0.0,1.0
2011-05-06,164.56,167.35,164.4,166.04,259200,7.09785972518629,7.2181989852329,7.0909585489829,7.16169560506764,6009410.39291679,0.0,1.0
2011-05-09,163.55,167.4,163.46,164.9,220000,7.05429605040239,7.22035560279646,7.05041413878798,7.11252472461849,5100579.80880283,0.0,1.0
2011-05-10,162.59,163.72,161.2,162.85,227900,7.01288899318205,7.06162855011849,6.9529350249151,7.02410340451256,5283736.99284621,0.0,1.0
2011-05-11,161.18,163.59,159.82,162.64,194800,6.95207237788968,7.05602134445324,6.89341238016087,7.01504561074561,4516331.57615814,0.0,1.0
2011-05-12,159.88,160.69,157.7,159.03,141000,6.89600032123714,6.9309375257668,6.80197179546596,6.85933782265663,3269007.96836909,0.0,1.0
2011-05-13,158.68,160.3,158.01,160.3,142600,6.84424149971172,6.91411590877104,6.81534282436002,6.91411590877104,3306103.09425129,0.0,1.0
2011-05-16,157.17,159.21,156.58,157.72,118000,6.77911164929223,6.86710164588545,6.75366356204223,6.80283444249138,2735765.53381243,0.0,1.0
2011-05-17,157.06,158.6,155.23,156.5,206400,6.7743670906524,6.84079091161002,6.69543488782613,6.75021297394053,4785271.23880411,0.0,1.0
2011-05-18,159.02,159.61,156.03,157.83,156200,6.85890649914392,6.88435458639392,6.72994076884308,6.80757900113121,3621411.66425001,0.0,1.0
2011-05-19,157.75,158.74,156.07,158.71,166900,6.80412841302951,6.84682944078799,6.73166606289392,6.84553547024985,3869485.31858724,0.0,1.0
2011-05-20,157.25,158.75,156.8,158.5,211400,6.78256223739392,6.8472607643007,6.76315267932189,6.8364776764829,4901193.507186,0.0,1.0
2011-05-23,154.79,155.79,154.02,155.32,162000,6.67645665326681,6.71958900453799,6.64324474278799,6.69931679944053,3755881.49557299,0.0,1.0
2011-05-24,155.38,156.28,154.09,154.99,153300,6.70190474051681,6.74072385666087,6.64626400737698,6.68508312352104,3554176.74858852,0.0,1.0
2011-05-25,154.34,155.01,153.03,154.66,156400,6.65704709519477,6.68594577054647,6.60054371502952,6.67084944760155,3626048.55498529,0.0,1.0
2011-05-26,160.73,162.0,154.0,155.47,433000,6.93266281981765,6.98744090593205,6.64238209576257,6.70578665213121,10038868.441871,0.0,1.0
2011-05-27,161.03,162.99,157.6,162.99,319500,6.945602525199,7.03014193369053,6.79765856033884,7.03014193369053,7407432.9496023,0.0,1.0
2011-05-31,162.83,163.734,161.02,163.6,242400,7.07043238060116,7.10968602472118,6.99183824801571,7.1038674535795,5582401.45373459,1.094112,1.0
2011-06-01,161.06,162.94,160.53,162.81,281500,6.99357513492368,7.07520881959806,6.97056138339313,7.06956393714717,6482863.07436587,0.0,1.0
2011-06-02,162.48,162.87,160.77,162.07,160500,7.05523462015646,7.07216926750912,6.98098270484093,7.03743152934981,3696268.28929208,0.0,1.0
2011-06-03,160.8,162.72,159.93,161.74,177900,6.9822853700219,7.06565594160425,6.94450807977365,7.02310221235909,4096985.22532749,0.0,1.0
2011-06-06,162.33,164.8,161.5,162.36,179100,7.04872129425159,7.15597406081847,7.0126808909113,7.05002395943256,4124620.87608855,0.0,1.0
2011-06-07,163.41,165.19,163.07,163.25,182800,7.09561724076666,7.17290870817113,7.08085370204895,7.0886696931348,4209830.79926849,0.0,1.0
2011-06-08,163.36,163.89,162.21,163.45,211300,7.0934461321317,7.11645988366225,7.04351063352769,7.09735412767462,4866177.50484372,0.0,1.0
2011-06-09,165.91,166.515,162.26,163.5,321600,7.20417267251451,7.23044308699749,7.04568174216265,7.09952523630958,7406354.4039647,0.0,1.0
2011-06-10,163.78,164.95,161.51,163.51,239900,7.11168344466534,7.16248738672334,7.01311511263829,7.09995945803657,5524827.18131571,0.0,1.0
2011-06-13,163.79,165.0,162.55,163.99,133100,7.11211766639233,7.16465849535829,7.0582741722454,7.12080210093216,3065254.26358116,0.0,1.0
2011-06-14,165.1,165.41,163.85,164.8,216400,7.16900071262821,7.18246158616494,7.11472299675428,7.15597406081847,4983629.02057824,0.0,1.0
2011-06-15,161.39,164.64,160.56,163.84,197500,7.00790445191439,7.1490265131866,6.97186404857411,7.11428877502729,4548367.52109151,0.0,1.0
2011-06-16,160.58,163.16,159.013,162.29,152900,6.97273249202809,7.08476169759187,6.90468994740854,7.04698440734362,3521242.50113869,0.0,1.0
2011-06-17,158.69,164.0,158.5,162.99,254900,6.89066458562671,7.12123632265915,6.88241437281388,7.07737992823302,5870272.81582899,0.0,1.0
2011-06-20,157.57,158.73,155.0,156.54,207800,6.84203175220367,6.89240147253468,6.73043676836688,6.79730691432356,4785573.52345729,0.0,1.0
2011-06-21,161.94,162.75,159.0,160.42,193400,7.03178664689892,7.06695860678523,6.90412545916345,6.96578494439623,4453945.71432454,0.0,1.0
2011-06-22,158.66,161.09,158.54,160.71,165100,6.88936192044574,6.99487780010465,6.88415125972184,6.97837737447898,3802204.95054282,0.0,1.0
2011-06-23,159.02,160.98,156.11,157.49,321300,6.90499390261743,6.99010136110775,6.77863538006293,6.83855797838774,7399445.49127444,0.0,1.0
2011-06-24,163.82,164.98,161.7,161.79,297900,7.11342033157331,7.16379005190431,7.02136532545113,7.02527332099405,6860550.30143372,0.0,1.0
2011-06-27,166.09,166.489,164.11,164.11,178100,7.21198866360036,7.22931411050731,7.12601276165606,7.12601276165606,4101591.167121,0.0,1.0
2011-06-28,168.61,168.9,165.66,166.5,168800,7.32141253880219,7.33400496888494,7.19331712933973,7.229791754407,3887414.87372277,0.0,1.0
2011-06-29,172.11,173.5,169.61,171.98,231800,7.47339014324919,7.53374696330099,7.36483471150133,7.4677452607983,5338286.53867854,0.0,1.0
2011-06-30,176.39,177.78,172.85,173.69,336700,7.65923704240151,7.71959386245332,7.50552255104655,7.54199717611383,7754103.00937474,0.0,1.0
2011-07-01,175.87,176.67,172.36,172.36,123000,7.63665751259796,7.67139525075727,7.48424568642397,7.48424568642397,2832654.20300889,0.0,1.0
2011-07-05,180.29,180.73,176.19,176.19,362400,7.82858351592816,7.84768927191578,7.65055260786168,7.65055260786168,8345966.52984082,0.0,1.0
2011-07-06,180.02,180.75,178.78,179.07,288700,7.81685952929939,7.84855771536977,7.76301603515246,7.77560846523521,6648676.97893224,0.0,1.0
2011-07-07,182.56,183.49,181.53,182.32,164700,7.92715184795521,7.96753446856541,7.8824270100751,7.91673052650742,3792993.0669558,0.0,1.0
2011-07-08,181.53,182.339,179.67,180.69,129500,7.8824270100751,7.9175555477887,7.80166176885469,7.84595238500782,2982347.31129797,0.0,1.0
2011-07-11,176.09,178.98,175.13,178.94,182000,7.64621039059177,7.77170046969229,7.60452510480059,7.76996358278432,4191407.03209445,0.0,1.0
2011-07-12,173.61,174.79,173.14,174.44,141000,7.5385234022979,7.58976156608288,7.5181149811293,7.57456380563819,3247188.96442482,0.0,1.0
2011-07-13,178.1,179.75,174.69,176.99,216400,7.73348895771704,7.80513554267063,7.58541934881297,7.685290346021,4983629.02057824,0.0,1.0
2011-07-14,177.36,179.63,176.23,178.84,116700,7.70135654991968,7.79992488194673,7.65228949476965,7.76562136551441,2687567.03651331,0.0,1.0
2011-07-15,178.01,179.04,176.51,177.3,108200,7.72958096217412,7.77430580005424,7.66444770312541,7.69875121955773,2491814.51028912,0.0,1.0
2011-07-18,177.61,178.82,176.92,177.73,147800,7.71221209309446,7.76475292206042,7.68225079393206,7.71742275381836,3403790.98540418,0.0,1.0
2011-07-19,181.56,181.79,176.2,176.2,132000,7.88372967525607,7.89371677497687,7.65098682958867,7.65098682958867,3039921.58371686,0.0,1.0
2011-07-20,179.57,180.7,177.1,179.43,169000,7.79731955158478,7.84638660673481,7.6900667850179,7.7912404474069,3892020.81551628,0.0,1.0
2011-07-21,177.82,180.0,176.79,178.09,89700,7.72133074936128,7.81599108584541,7.67660591148117,7.73305473599005,2065764.89438941,0.0,1.0
2011-07-22,180.93,182.6,178.49,178.49,555700,7.85637370645561,7.92888873486318,7.75042360506971,7.75042360506971,12797609.2732686,0.0,1.0
2011-07-25,36.37,36.8,36.06,36.61,214780,7.89632210533882,7.98967977664197,7.82901773765515,7.94842871257779,989264.178410161,0.0,5.0
2011-07-26,36.26,36.38,36.06,36.24,1262300,7.87243991035429,7.89849321397378,7.82901773765515,7.86809769308438,5814080.32594816,0.0,1.0
2011-07-27,35.17,36.3,35.14,36.3,791800,7.63578906914397,7.88112434489412,7.6292757432391,7.88112434489412,3646984.71210153,0.0,1.0
2011-07-28,34.67,35.39,34.62,34.79,846400,7.52723363739612,7.68355345911303,7.51637809422134,7.55328694101561,3898469.13402719,0.0,1.0
2011-07-29,34.76,35.0,34.33,34.44,811600,7.54677361511073,7.59888022234971,7.45341594380758,7.47729813879211,3738182.35961303,0.0,1.0
2011-08-01,35.02,35.42,34.61,35.25,611100,7.60322243961962,7.6900667850179,7.51420698558638,7.65315793822363,2814691.0300142,0.0,1.0
2011-08-02,34.36,34.63,34.16,34.4,1208400,7.45992926971245,7.51854920285629,7.41650709701331,7.46861370425228,5565820.06327795,0.0,1.0
2011-08-03,34.22,34.81,33.7,34.34,1151000,7.42953374882305,7.55762915828552,7.31663609980529,7.45558705244254,5301439.00433046,0.0,1.0
2011-08-04,32.65,33.79,32.63,33.6,1358000,7.0886696931348,7.3361760775199,7.08432747586488,7.29492501345572,6254868.9555871,0.0,1.0
2011-08-05,32.53,33.14,31.65,32.95,1067500,7.06261638951531,7.19505401624769,6.87155882963909,7.15380295218351,4916842.86457234,0.0,1.0
2011-08-08,30.39,31.85,30.3,31.55,2031500,6.5979991416345,6.91498100233823,6.57845916391989,6.84984774328952,9356970.75351635,0.0,1.0
2011-08-09,33.55,33.63,31.05,31.8,2221400,7.28406947028093,7.30143833936059,6.74129231154167,6.90412545916345,10231639.100104,0.0,1.0
2011-08-10,31.94,33.37,31.88,33.26,1200400,6.93452098005285,7.2449895148517,6.9214943282431,7.22110731986718,5528972.52892986,0.0,1.0
2011-08-11,33.33,33.79,32.01,32.39,1283300,7.23630508031188,7.3361760775199,6.94971874049754,7.03222086862591,5910805.10361187,0.0,1.0
2011-08-12,33.07,33.23,32.45,33.01,831500,7.17985625580299,7.21459399396231,7.04524752043566,7.16682960399325,3829840.60130389,0.0,1.0
2011-08-15,33.59,33.77,33.32,33.45,848900,7.29275390482076,7.33183386024999,7.23413397167692,7.26235838393136,3909983.98851097,0.0,1.0
2011-08-16,32.49,32.87,31.75,32.87,1619400,7.05393195497548,7.13643408310385,6.89326991598866,7.13643408310385,7458862.14041072,0.0,1.0
2011-08-17,32.9,33.06,32.47,32.83,648600,7.14294740900872,7.17768514716804,7.04958973770557,7.12774964856402,2987413.84727084,0.0,1.0
2011-08-18,31.41,31.81,31.135,31.81,1675200,6.81945222240012,6.9062965677984,6.7597467349388,6.9062965677984,7715873.6924886,0.0,1.0
2011-08-19,30.98,31.91,30.91,31.05,720300,6.72609455109697,6.92800765414797,6.71089679065227,6.74129231154167,3317659.87386553,0.0,1.0
2011-08-22,30.97,31.56,30.87,31.52,633300,6.72392344246201,6.85201885192448,6.70221235611244,6.84333441738465,2916942.93783013,0.0,1.0
2011-08-23,31.87,31.91,30.71,31.37,1917700,6.91932321960815,6.92800765414797,6.66747461795313,6.81076778786029,8832814.57741486,0.0,1.0
2011-08-24,31.35,31.84,30.9,31.61,1445000,6.80642557059038,6.91280989370327,6.70872568201731,6.86287439509926,6655585.89162251,0.0,1.0
2011-08-25,30.36,31.51,30.1,31.11,1653400,6.59148581572963,6.84116330874969,6.53503699122075,6.75431896335141,7615464.16139007,0.0,1.0
2011-08-26,30.3,30.41,29.5,30.2,929800,6.57845916391989,6.60234135890441,6.40477047312332,6.55674807757032,4282604.67960596,0.0,1.0
2011-08-29,31.22,31.52,31.09,31.39,537500,6.77820115833594,6.84333441738465,6.7499767460815,6.81511000513021,2475693.71401183,0.0,1.0
2011-08-30,32.66,33.25,31.5,31.5,1625900,7.09084080176975,7.21893621123222,6.83899220011473,6.83899220011473,7488800.76206854,0.0,1.0
2011-08-31,33.36,33.43,32.8099,32.94,575600,7.24281840621675,7.25801616666145,7.12338572020776,7.15163184354855,2651180.09634458,0.0,1.0
2011-09-01,33.35,33.821,33.31,33.54,770600,7.24064729758179,7.34290651428827,7.23196286304196,7.28189836164597,3549338.7460791,0.0,1.0
2011-09-02,31.96,32.82,31.83,32.615,593000,6.93886319732276,7.12557853992907,6.91063878506832,7.08107081291245,2731323.48355166,0.0,1.0
2011-09-06,32.34,32.37,31.25,31.25,663000,7.02136532545113,7.027878651356,6.78471448424081,6.78471448424081,3053739.40909738,0.0,1.0
2011-09-07,33.42,33.48,32.86,32.94,484800,7.25584505802649,7.26887170983623,7.13426297446889,7.15163184354855,2232960.58149383,0.0,1.0
2011-09-08,33.44,33.625,32.84,32.89,538800,7.2601872752964,7.30035278504311,7.12992075719898,7.14077630037377,2481681.4383434,0.0,1.0
2011-09-09,31.58,32.93,31.53,32.93,919500,6.85636106919439,7.14946073491359,6.84550552601961,7.14946073491359,4235163.4791328,0.0,1.0
2011-09-12,30.8,31.01,30.0,30.72,1089500,6.68701459566774,6.73260787700184,6.51332590487118,6.66964572658808,5018173.58402957,0.0,1.0
2011-09-13,30.78,31.11,30.5,30.79,317200,6.68267237839783,6.75431896335141,6.62188133661903,6.68484348703278,1461004.73690149,0.0,1.0
2011-09-14,31.26,31.48,30.4,31.08,700000,6.78688559287577,6.83464998284482,6.60017025026946,6.74780563744654,3224159.25545727,0.0,1.0
2011-09-15,31.37,31.83,31.18,31.7,814800,6.81076778786029,6.91063878506832,6.76951672379611,6.88241437281388,3752921.37335226,0.0,1.0
2011-09-16,31.45,31.63,30.76,31.37,823800,6.82813665693995,6.86721661236918,6.67833016112791,6.81076778786029,3794374.84949386,0.0,1.0
2011-09-19,31.01,31.17,30.6,30.8,732100,6.73260787700184,6.76734561516115,6.6435924229686,6.68701459566774,3372009.98702895,0.0,1.0
2011-09-20,31.32,31.85,31.22,31.27,895400,6.79991224468551,6.91498100233823,6.77820115833594,6.78905670151072,4124160.2819092,0.0,1.0
2011-09-21,30.54,31.49,30.49,31.29,1060400,6.63056577115886,6.83682109147978,6.61971022798407,6.79339891878064,4884140.67783841,0.0,1.0
2011-09-22,28.41,29.63,27.5,29.63,2159000,6.168119631913,6.43299488537776,5.97054874613191,6.43299488537776,9944228.33218893,0.0,1.0
2011-09-23,28.7,28.74,28.04,28.33,1180100,6.23108178232676,6.23976621686659,6.08778861241959,6.15075076283335,5435471.9105216,0.0,1.0
2011-09-26,29.17,29.17,28.14,28.67,691800,6.33312388816974,6.33312388816974,6.10949969876916,6.22456845642189,3186390.53275048,0.0,1.0
2011-09-27,30.1,30.98,29.9,30.05,1541800,6.53503699122075,6.72609455109697,6.4916148185216,6.52418144804596,7101441.05723431,0.0,1.0
2011-09-28,29.38,30.3,29.33,30.06,984300,6.37871716950384,6.57845916391989,6.36786162632905,6.52635255668092,4533628.50735227,0.0,1.0
2011-09-29,30.69,30.7,29.76,30.13,1123100,6.66313240068321,6.66530350931817,6.46121929763221,6.54155031712562,5172933.22829152,0.0,1.0
2011-09-30,29.15,30.07,29.01,30.07,1101500,6.32878167089983,6.52852366531588,6.29838615001043,6.52852366531588,5073444.88555169,0.0,1.0
2011-10-03,27.82,28.69,27.67,28.66,1194800,6.04002422245054,6.2289106736918,6.00745759292618,6.22239734778693,5503179.25488621,0.0,1.0
2011-10-04,28.1,28.22,26.42,27.46,1300000,6.10081526422934,6.12686856784882,5.73606901355655,5.96186431159208,5987724.3315635,0.0,1.0
2011-10-05,29.28,29.39,27.75,27.87,1291700,6.35700608315427,6.3808882781388,6.02482646200584,6.05087976562532,5949495.01467736,0.0,1.0
2011-10-06,30.01,30.04,29.1,29.4,981300,6.51549701350613,6.522010339411,6.31792612772504,6.38305938677375,4519810.68197174,0.0,1.0
2011-10-07,29.49,30.33,29.345,30.0,1264000,6.40259936448837,6.58497248982476,6.37111828928149,6.51332590487118,5821910.42699712,0.0,1.0
2011-10-10,30.61,30.88,29.94,30.28,961600,6.64576353160356,6.7043834647474,6.50029925306143,6.57411694664997,4429073.62863958,0.0,1.0
2011-10-11,29.98,30.3,29.675,30.3,1330400,6.50898368760126,6.57845916391989,6.44276487423507,6.57845916391989,6127744.96208622,0.0,1.0
2011-10-12,31.49,32.31,30.52,30.52,1588200,6.83682109147978,7.01485199954626,6.62622355388894,6.62622355388894,7315156.75645319,0.0,1.0
2011-10-13,31.04,31.43,30.71,31.11,978900,6.73912120290671,6.82379443967003,6.66747461795313,6.75431896335141,4508756.42166732,0.0,1.0
2011-10-14,31.16,31.6,30.9,31.53,1096100,6.76517450652619,6.86070328646431,6.70872568201731,6.84550552601961,5048572.79986674,0.0,1.0
2011-10-17,31.23,31.47,30.79,31.0,881600,6.78037226697089,6.83247887420986,6.68484348703278,6.73043676836688,4060598.28515876,0.0,1.0
2011-10-18,31.79,31.99,30.96,31.36,1039400,6.90195435052849,6.94537652322763,6.72175233382705,6.80859667922534,4787415.90017469,0.0,1.0
2011-10-19,32.06,32.68,31.72,31.72,1414600,6.96057428367233,7.09518301903967,6.88675659008379,6.88675659008379,6515565.26109979,0.0,1.0
2011-10-20,30.9,31.96,30.77,31.81,933100,6.70872568201731,6.93886319732276,6.68050126976287,6.9062965677984,4297804.28752454,0.0,1.0
2011-10-21,31.4,31.87,31.13,31.37,1239900,6.81728111376516,6.91932321960815,6.75866118062132,6.81076778786029,5710907.22977353,0.0,1.0
2011-10-24,32.08,32.27,31.33,31.92,740900,6.96491650094224,7.00616756500643,6.80208335332046,6.93017876278293,3412542.27481185,0.0,1.0
2011-10-25,30.06,31.12,30.0,31.12,1785600,6.52635255668092,6.75649007198637,6.51332590487118,6.75649007198637,8224369.66649214,0.0,1.0
2011-10-26,30.42,30.93,30.1,30.58,585700,6.60451246753937,6.71523900792218,6.53503699122075,6.63925020569868,2697700.10845903,0.0,1.0
2011-10-27,32.44,32.57,31.45,31.45,1328400,7.0430764118007,7.07130082405514,6.82813665693995,6.82813665693995,6118533.07849919,0.0,1.0
2011-10-28,32.42,32.61,31.85,31.85,1988700,7.03873419453078,7.07998525859497,6.91498100233823,6.91498100233823,9159836.44475411,0.0,1.0
2011-10-31,31.66,32.38,31.45,31.45,1327400,6.87372993827405,7.03004975999096,6.82813665693995,6.82813665693995,6113927.13670568,0.0,1.0
2011-11-01,31.36,32.04,30.45,30.52,906300,6.80859667922534,6.95623206640242,6.61102579344424,6.62622355388894,4174365.04745846,0.0,1.0
2011-11-02,32.03,32.27,31.58,31.77,543200,6.95406095776746,7.00616756500643,6.85636106919439,6.89761213325858,2501947.58223484,0.0,1.0
2011-11-03,31.98,32.1,31.17,32.01,1459500,6.94320541459267,6.96925871821216,6.76734561516115,6.94971874049754,6722372.04762841,0.0,1.0
2011-11-04,31.01,31.779,30.76,31.17,862100,6.73260787700184,6.89956613103004,6.67833016112791,6.76734561516115,3970782.4201853,0.0,1.0
2011-11-07,31.25,31.36,30.72,30.92,433000,6.78471448424081,6.80859667922534,6.66964572658808,6.71306789928723,1994372.79659,0.0,1.0
2011-11-08,31.71,31.83,31.06,31.57,493200,6.88458548144883,6.91063878506832,6.74346342017662,6.85418996055943,2271650.49255932,0.0,1.0
2011-11-09,29.48,30.68,29.46,30.64,736200,6.40042825585341,6.66096129204826,6.3960860385835,6.65227685750843,3390894.34838235,0.0,1.0
2011-11-10,29.1,30.12,28.9,30.09,1158200,6.31792612772504,6.53937920849066,6.2745039550259,6.53286588258579,5334601.78524373,0.0,1.0
2011-11-11,29.98,30.02,29.22,29.43,918700,6.50898368760126,6.51766812214109,6.34397943134452,6.38957271267862,4231478.72569799,0.0,1.0
2011-11-14,29.63,30.05,29.27,29.88,747600,6.43299488537776,6.52418144804596,6.35483497451931,6.48727260125169,3443402.08482837,0.0,1.0
2011-11-15,29.59,29.83,28.97,28.97,365700,6.42431045083794,6.47641705807691,6.2897017154706,6.2897017154706,1684392.91388675,0.0,1.0
2011-11-16,29.48,29.94,29.16,29.26,587300,6.40042825585341,6.50029925306143,6.33095277953478,6.35266386588435,2705069.61532865,0.0,1.0
2011-11-17,27.87,29.15,27.66,29.03,794400,6.05087976562532,6.32878167089983,6.00528648429122,6.30272836728034,3658960.16076465,0.0,1.0
2011-11-18,27.86,28.12,27.54,28.11,466700,6.04870865699036,6.10515748149925,5.97923318067174,6.10298637286429,2149593.0350313,0.0,1.0
2011-11-21,26.55,27.21,26.33,27.19,1128800,5.76429342581099,5.90758659571816,5.71652903584194,5.90324437844824,5199187.09651452,0.0,1.0
2011-11-22,26.18,26.82,25.94,26.67,1457500,5.68396240631758,5.82291335895483,5.63185579907861,5.79034672943048,6713160.16404139,0.0,1.0
2011-11-23,25.18,25.9,25.071,25.87,827900,5.46685154282187,5.62317136453878,5.44318645870084,5.61665803863391,3813259.21084725,0.0,1.0
2011-11-25,25.79,25.91,25.3,25.34,651700,5.59928916955425,5.62534247317374,5.49290484644136,5.50158928098119,3001692.26683072,0.0,1.0
2011-11-28,26.57,27.27,26.32,27.03,2117300,5.7686356430809,5.9206132475279,5.71435792720698,5.86850664028893,9752160.55939955,0.0,1.0
2011-11-29,26.55,26.87,26.18,26.38,1028600,5.76429342581099,5.83376890212962,5.68396240631758,5.72738457901672,4737671.72880478,0.0,1.0
2011-11-30,27.66,27.69,27.34,27.42,1159600,6.00528648429122,6.01179981019609,5.9358110079726,5.95317987705226,5341050.10375465,0.0,1.0
2011-12-01,27.43,28.15,27.3,27.65,935400,5.95535098568721,6.11167080740412,5.92712657343277,6.00311537565627,4308397.95364962,0.0,1.0
2011-12-02,28.77,29.2,28.12,28.12,1581000,6.24627954277146,6.33963721407461,6.10515748149925,6.10515748149925,7281993.97553992,0.0,1.0
2011-12-05,28.86,29.17,28.6,28.77,1274600,6.26581952048607,6.33312388816974,6.20937069597719,6.24627954277146,5870733.41000834,0.0,1.0
2011-12-06,28.79,28.89,28.36,28.75,591800,6.25062176004137,6.27233284639094,6.15726408873822,6.24193732550154,2725796.35339945,0.0,1.0
2011-12-07,28.51,28.63,28.11,28.55,1049400,6.18983071826257,6.21588402188206,6.10298637286429,6.1985151528024,4833475.3181098,0.0,1.0
2011-12-08,27.88,28.3,27.63,28.1,1426800,6.05305087426028,6.14423743692848,5.99877315838635,6.10081526422934,6571757.75098062,0.0,1.0
2011-12-09,28.26,28.27,27.39,27.76,1418400,6.13555300238865,6.1377241110236,5.94666655114738,6.02699757064079,6533067.83991513,0.0,1.0
2011-12-12,26.78,27.1,26.36,27.1,1372200,5.814228924415,5.88370440073363,5.72304236174681,5.88370440073363,6320273.32905496,0.0,1.0
2011-12-13,27.13,27.39,26.73,26.84,1288100,5.8902177266385,5.94666655114738,5.80337338124022,5.82725557622475,5932913.62422073,0.0,1.0
2011-12-14,26.29,26.69,26.1,26.67,1415200,5.70784460130211,5.79468894670039,5.66659353723792,5.79034672943048,6518328.82617589,0.0,1.0
2011-12-15,26.43,27.29,26.39,26.94,1249000,5.73824012219151,5.92495546479781,5.72955568765168,5.84896666257432,5752821.30009447,0.0,1.0
2011-12-16,25.21,25.73,25.02,25.59,3144300,5.47336486872674,5.58626251774451,5.43211380466256,5.55586699685511,14482462.7813347,0.0,1.0
2011-12-19,24.75,25.18,24.47,25.15,1818000,5.37349387151872,5.46685154282187,5.31270282973992,5.460338216917,8373602.18060188,0.0,1.0
2011-12-20,25.63,25.82,25.22,25.3,1849700,5.56455143139494,5.60580249545913,5.4755359773617,5.49290484644136,8519610.53545616,0.0,1.0
2011-12-21,25.93,26.28,25.6,25.94,1195000,5.62968469044365,5.70567349266715,5.55803810549007,5.63185579907861,5504100.44324491,0.0,1.0
2011-12-22,26.17,26.82,26.04,26.5,849800,5.68179129768262,5.82291335895483,5.65356688542818,5.7534378826362,3914129.33612513,0.0,1.0
2011-12-23,26.26,26.34,25.87,26.0,421200,5.70133127539724,5.71870014447689,5.61665803863391,5.64488245088835,1940022.68342657,0.0,1.0
2011-12-27,26.35,26.65,26.26,26.26,605600,5.72087125311185,5.78600451216056,5.70133127539724,5.70133127539724,2789358.35014989,0.0,1.0
2011-12-28,25.91,26.33,25.75,26.29,757000,5.62534247317374,5.71652903584194,5.59060473501443,5.70784460130211,3486697.93768736,0.0,1.0
2011-12-29,25.86,25.88,25.46,25.7,551600,5.61448692999895,5.61882914726887,5.52764258460067,5.57974919183964,2540637.49330033,0.0,1.0
2011-12-30,26.28,26.56,25.57,25.74,660500,5.70567349266715,5.76646453444595,5.5515247795852,5.58843362637947,3042224.55461361,0.0,1.0
2012-01-03,27.12,27.22,26.94,27.02,803700,5.88804661800354,5.90975770435311,5.84896666257432,5.86633553165397,3701795.4194443,0.0,1.0
2012-01-04,27.26,27.6,26.66,26.87,973400,5.91844213889294,5.99225983248148,5.78817562079552,5.83376890212962,4483423.74180301,0.0,1.0
2012-01-05,27.07,27.36,26.84,26.97,728100,5.87719107482876,5.94015322524251,5.82725557622475,5.85547998847919,3353586.21985491,0.0,1.0
2012-01-06,26.66,27.32,26.6,27.23,1271800,5.78817562079552,5.93146879070268,5.77514896898578,5.91192881298807,5857836.77298651,0.0,1.0
2012-01-09,27.09,27.56,26.7502,27.48,974000,5.88153329209867,5.98357539794165,5.80775902068283,5.966206528862,4486187.30687912,0.0,1.0
2012-01-10,27.85,28.04,27.77,27.77,1336900,6.04653754835541,6.08778861241959,6.02916867927575,6.02916867927575,6157683.58374403,0.0,1.0
2012-01-11,28.3,28.37,27.77,27.92,787000,6.14423743692848,6.15943519737317,6.02916867927575,6.06173530880011,3624876.19149267,0.0,1.0
2012-01-12,28.08,28.3,27.7,27.89,1013800,6.09647304695942,6.14423743692848,6.01397091883105,6.05522198289524,4669503.79026083,0.0,1.0
2012-01-13,27.85,28.18,27.74,27.97,787000,6.04653754835541,6.11818413330899,6.02265535337088,6.07259085197489,3624876.19149267,0.0,1.0
2012-01-17,28.51,28.8,28.4,28.58,734800,6.18983071826257,6.25279286867633,6.16594852327805,6.20502847870727,3384446.02987143,0.0,1.0
2012-01-18,29.37,29.45,28.79,28.8,994500,6.37654606086888,6.39391492994854,6.25062176004137,6.25279286867633,4580609.11364608,0.0,1.0
2012-01-19,30.39,30.98,29.61,29.65,2044800,6.5979991416345,6.72609455109697,6.42865266810785,6.43733710264768,9418229.77937004,0.0,1.0
2012-01-20,29.97,30.39,29.79,30.38,1220600,6.5068125789663,6.5979991416345,6.46773262353708,6.59582803299954,5622012.55315878,0.0,1.0
2012-01-23,30.34,30.64,29.78,29.97,912800,6.58714359845972,6.65227685750843,6.46556151490212,6.5068125789663,4204303.66911628,0.0,1.0
2012-01-24,31.15,31.2,30.21,30.32,1202000,6.76300339789124,6.77385894106602,6.55891918620527,6.5828013811898,5536342.03579948,0.0,1.0
2012-01-25,31.73,31.77,30.89,31.25,1210000,6.88892769871875,6.89761213325858,6.70655457338235,6.78471448424081,5573189.57014756,0.0,1.0
2012-01-26,31.3,32.07,31.12,31.89,585000,6.79557002741559,6.96274539230729,6.75649007198637,6.92366543687806,2694475.94920358,0.0,1.0
2012-01-27,31.29,31.91,30.92,30.95,1267800,6.79339891878064,6.92800765414797,6.71306789928723,6.7195812251921,5839413.00581246,0.0,1.0
2012-01-30,30.61,30.71,30.28,30.69,1043000,6.64576353160356,6.66747461795313,6.57411694664997,6.66313240068321,4803997.29063133,0.0,1.0
2012-01-31,31.03,32.0,30.67,31.36,1283100,6.73695009427175,6.94754763186259,6.6587901834133,6.80859667922534,5909883.91525318,0.0,1.0
2012-02-01,31.61,31.645,31.21,31.34,1331700,6.86287439509926,6.87047327532161,6.77603004970098,6.80425446195542,6133732.68641778,0.0,1.0
2012-02-02,32.43,32.49,31.78,31.98,1052700,7.04090530316574,7.05393195497548,6.89978324189353,6.94320541459267,4848674.92602838,0.0,1.0
2012-02-03,33.52,33.54,32.74,32.75,1278500,7.27755614437606,7.28189836164597,7.10820967084941,7.11038077948437,5888696.58300303,0.0,1.0
2012-02-06,33.62,33.645,32.75,33.2,1042000,7.29926723072563,7.30469500231302,7.11038077948437,7.20808066805743,4799391.34883782,0.0,1.0
2012-02-07,33.37,33.42,32.785,33.4,991800,7.2449895148517,7.25584505802649,7.11797965970672,7.25150284075657,4568173.0708036,0.0,1.0
2012-02-08,33.45,33.83,33.26,33.28,1274400,7.26235838393136,7.34486051205973,7.22110731986718,7.22544953713709,5869812.22164964,0.0,1.0
2012-02-09,33.85,34.0,33.68,33.68,1060700,7.34920272932964,7.381769358854,7.31229388253537,7.31229388253537,4885522.46037647,0.0,1.0
2012-02-10,34.15,34.18,33.06,33.37,1243200,7.41433598837835,7.42084931428323,7.17768514716804,7.2449895148517,5726106.83769212,0.0,1.0
2012-02-13,34.6,34.8,34.42,34.49,1021400,7.51203587695142,7.55545804965056,7.4729559215222,7.4881536819669,4704508.94789151,0.0,1.0
2012-02-14,34.39,34.43,34.12,34.25,670100,7.46644259561732,7.47512703015715,7.40782266247348,7.43604707472793,3086441.59583131,0.0,1.0
2012-02-15,34.74,35.22,34.53,34.71,919600,7.54243139784082,7.64664461231876,7.49683811650672,7.53591807193595,4235624.07331215,0.0,1.0
2012-02-16,34.87,34.88,34.1,34.6,997000,7.57065581009526,7.57282691873022,7.40348044520357,7.51203587695142,4592123.96812986,0.0,1.0
2012-02-17,35.6,35.765,35.01,35.15,998700,7.72914674044713,7.76497003292392,7.60105133098466,7.63144685187406,4599954.06917882,0.0,1.0
2012-02-21,35.74,35.89,35.58,35.62,1339300,7.75954226133653,7.79210889086088,7.72480452317721,7.73348895771704,6168737.84404846,0.0,1.0
2012-02-22,34.63,35.43,34.31,35.4,1419100,7.51854920285629,7.69223789365286,7.44907372653767,7.68572456774799,6536291.99917059,0.0,1.0
2012-02-23,34.27,34.72,34.05,34.65,1744300,7.44038929199784,7.53808918057091,7.39262490202878,7.52289142012621,8034144.27042017,0.0,1.0
2012-02-24,34.96,35.1,34.51,34.51,847300,7.59019578780988,7.62059130869928,7.49249589923681,7.49249589923681,3902614.48164135,0.0,1.0
2012-02-27,33.77,34.24,33.24,34.24,1263200,7.33183386024999,7.43387596609297,7.21676510259726,7.43387596609297,5818225.67356232,0.0,1.0
2012-02-28,34.8,35.06,34.28,34.28,776200,7.55545804965056,7.61190687415945,7.4425604006328,7.4425604006328,3575132.02012276,0.0,1.0
2012-02-29,34.35,34.875,34.27,34.69,579500,7.4577581610775,7.57174136441274,7.44038929199784,7.53157585466604,2669143.26933927,0.0,1.0
2012-03-01,34.33,34.54,34.09,34.36,723000,7.45341594380758,7.49900922514168,7.40130933656861,7.45992926971245,3330095.91670801,0.0,1.0
2012-03-02,34.24,34.6295,34.15,34.4,724100,7.43387596609297,7.51844064742455,7.41433598837835,7.46861370425228,3335162.45268087,0.0,1.0
2012-03-05,34.1,34.27,33.65,34.0,945900,7.40348044520357,7.44038929199784,7.3057805566305,7.381769358854,4356760.34248147,0.0,1.0
2012-03-06,33.04,33.33,32.795,33.3,1002100,7.17334292989812,7.23630508031188,7.12015076834167,7.229791754407,4615614.27127676,0.0,1.0
2012-03-07,33.2,33.49,33.14,33.36,723300,7.20808066805743,7.27104281847119,7.19505401624769,7.24281840621675,3331477.69924606,0.0,1.0
2012-03-08,33.78,33.92,33.44,33.61,461800,7.33400496888494,7.36440048977434,7.2601872752964,7.29709612209067,2127023.9202431,0.0,1.0
2012-03-09,34.42,35.15,34.34,34.35,1069300,7.4729559215222,7.63144685187406,7.45558705244254,7.4577581610775,4925133.55980065,0.0,1.0
2012-03-12,34.02,34.24,33.85,34.23,546500,7.38611157612391,7.43387596609297,7.34920272932964,7.43170485745801,2517147.19015343,0.0,1.0
2012-03-13,34.93,35.01,34.17,34.22,863100,7.58368246190501,7.60105133098466,7.41867820564827,7.42953374882305,3975388.36197881,0.0,1.0
2012-03-14,34.6,35.09,34.46,35.09,631500,7.51203587695142,7.61842020006432,7.48164035606202,7.61842020006432,2908652.24260181,0.0,1.0
2012-03-15,34.18,34.27,33.67,34.07,719800,7.42084931428323,7.44038929199784,7.31012277390042,7.3969671192987,3315356.90296877,0.0,1.0
2012-03-16,33.73,34.07,33.69,33.73,756200,7.32314942571016,7.3969671192987,7.31446499117033,7.32314942571016,3483013.18425255,0.0,1.0
2012-03-19,33.26,33.51,32.8,32.94,697000,7.22110731986718,7.2753850357411,7.12123632265915,7.15163184354855,3210341.43007674,0.0,1.0
2012-03-20,33.31,33.4,32.88,33.12,516600,7.23196286304196,7.25150284075657,7.13860519173881,7.19071179897778,2379429.53052747,0.0,1.0
2012-03-21,33.81,33.99,33.66,33.99,492300,7.34051829478982,7.37959825021904,7.30795166526546,7.37959825021904,2267505.14494516,0.0,1.0
2012-03-22,32.85,33.1,32.61,33.07,361900,7.13209186583394,7.18636958170786,7.07998525859497,7.17985625580299,1666890.33507141,0.0,1.0
2012-03-23,33.36,33.38,33.03,33.28,396200,7.24281840621675,7.24716062348666,7.17117182126316,7.22544953713709,1824874.13858881,0.0,1.0
2012-03-26,33.63,33.66,33.06,33.37,570400,7.30143833936059,7.30795166526546,7.17768514716804,7.2449895148517,2627229.19901832,0.0,1.0
2012-03-27,34.14,34.33,33.57,33.57,754800,7.4121648797434,7.45341594380758,7.28841168755085,7.28841168755085,3476564.86574164,0.0,1.0
2012-03-28,34.0,34.07,33.64,34.0,985500,7.381769358854,7.3969671192987,7.30360944799555,7.381769358854,4539155.63750448,0.0,1.0
2012-03-29,33.17,33.81,32.65,33.72,623400,7.20156734215256,7.34051829478982,7.0886696931348,7.3209783170752,2871344.11407438,0.0,1.0
2012-03-30,34.1,34.48,33.48,33.48,851100,7.40348044520357,7.48598257333194,7.26887170983623,7.26887170983623,3920117.06045669,0.0,1.0
2012-04-02,34.67,34.86,33.86,33.96,577200,7.52723363739612,7.56848470146031,7.3513738379646,7.37308492431417,2658549.6032142,0.0,1.0
2012-04-03,34.6,34.8,34.31,34.71,453500,7.51203587695142,7.55545804965056,7.44907372653767,7.53591807193595,2088794.60335696,0.0,1.0
2012-04-04,33.82,34.41,33.8001,34.05,377700,7.34268940342477,7.47078481288724,7.33836889724121,7.39262490202878,1739664.21540887,0.0,1.0
2012-04-05,34.26,34.42,33.65,33.65,390400,7.43821818336288,7.4729559215222,7.3057805566305,7.3057805566305,1798159.67618645,0.0,1.0
2012-04-09,33.65,33.78,33.42,33.7,443800,7.3057805566305,7.33400496888494,7.25584505802649,7.31663609980529,2044116.96795991,0.0,1.0
2012-04-10,33.12,33.94,33.06,33.7,1128400,7.19071179897778,7.36874270704426,7.17768514716804,7.31663609980529,5197344.71979712,0.0,1.0
2012-04-11,33.43,33.85,33.23,33.81,532300,7.25801616666145,7.34920272932964,7.21459399396231,7.34051829478982,2451742.81668558,0.0,1.0
2012-04-12,34.09,34.09,33.6,33.62,571300,7.40130933656861,7.40130933656861,7.29492501345572,7.29926723072563,2631374.54663248,0.0,1.0
2012-04-13,33.1,33.77,33.0,33.77,654300,7.18636958170786,7.33183386024999,7.16465849535829,7.33183386024999,3013667.71549385,0.0,1.0
2012-04-16,33.14,33.73,33.0,33.59,644800,7.19505401624769,7.32314942571016,7.16465849535829,7.29275390482076,2969911.2684555,0.0,1.0
2012-04-17,34.84,35.21,33.3,33.35,1229300,7.56414248419039,7.6444735036838,7.229791754407,7.24064729758179,5662084.24676232,0.0,1.0
2012-04-18,34.03,34.73,33.88,34.34,543000,7.38828268475887,7.54026028920586,7.35571605523451,7.45558705244254,2501026.39387614,0.0,1.0
2012-04-19,34.08,34.79,33.84,34.62,850600,7.39913822793365,7.55328694101561,7.34703162069469,7.51637809422134,3917814.08955994,0.0,1.0
2012-04-20,34.67,34.88,34.14,34.41,656500,7.52723363739612,7.57282691873022,7.4121648797434,7.47078481288724,3023800.78743957,0.0,1.0
2012-04-23,33.44,34.0,33.16,33.95,709700,7.2601872752964,7.381769358854,7.19939623351761,7.37091381567921,3268836.89085432,0.0,1.0
2012-04-24,33.49,33.5,33.06,33.13,517700,7.27104281847119,7.27321392710615,7.17768514716804,7.19288290761274,2384496.06650033,0.0,1.0
2012-04-25,33.78,34.5,33.75,33.97,690800,7.33400496888494,7.49032479060185,7.32749164298007,7.37525603294913,3181784.59095698,0.0,1.0
2012-04-26,33.82,33.83,33.49,33.71,516500,7.34268940342477,7.34486051205973,7.27104281847119,7.31880720844024,2378968.93634811,0.0,1.0
2012-04-27,34.35,34.51,33.81,33.84,1044000,7.4577581610775,7.49249589923681,7.34051829478982,7.34703162069469,4808603.23242484,0.0,1.0
2012-04-30,34.33,34.54,34.04,34.2,437800,7.45341594380758,7.49900922514168,7.39045379339383,7.42519153155314,2016481.31719885,0.0,1.0
2012-05-01,33.83,34.4,33.82,34.39,456600,7.34486051205973,7.46861370425228,7.34268940342477,7.46644259561732,2103073.02291684,0.0,1.0
2012-05-02,33.42,33.71,33.255,33.66,827300,7.25584505802649,7.31880720844024,7.2200217655497,7.30795166526546,3810495.64577114,0.0,1.0
2012-05-03,32.95,33.91,32.7,33.54,685300,7.15380295218351,7.36222938113939,7.09952523630958,7.28189836164597,3156451.91109267,0.0,1.0
2012-05-04,32.41,32.63,32.14,32.59,1000800,7.03656308589583,7.08432747586488,6.97794315275199,7.07564304132505,4609626.54694519,0.0,1.0
2012-05-07,32.82,32.98,32.46,32.53,556000,7.12557853992907,7.16031627808838,7.04741862907061,7.06261638951531,2560903.63719177,0.0,1.0
2012-05-08,31.78,32.21,31.58,31.98,1201300,6.89978324189353,6.99314091319669,6.85636106919439,6.94320541459267,5533117.87654403,0.0,1.0
2012-05-09,31.34,31.43,31.14,31.36,784800,6.80425446195542,6.82379443967003,6.76083228925628,6.80859667922534,3614743.11954695,0.0,1.0
2012-05-10,31.6,32.11,31.52,31.55,610500,6.86070328646431,6.97142982684711,6.84333441738465,6.84984774328952,2811927.46493809,0.0,1.0
2012-05-11,31.22,31.63,31.01,31.21,643400,6.77820115833594,6.86721661236918,6.73260787700184,6.77603004970098,2963462.94994458,0.0,1.0
2012-05-14,30.41,30.76,30.36,30.52,840900,6.60234135890441,6.67833016112791,6.59148581572963,6.62622355388894,3873136.45416289,0.0,1.0
2012-05-15,30.35,30.71,30.25,30.35,612200,6.58931470709467,6.66747461795313,6.5676036207451,6.58931470709467,2819757.56598706,0.0,1.0
2012-05-16,29.45,30.31,29.42,30.31,838200,6.39391492994854,6.58063027255484,6.38740160404367,6.58063027255484,3860700.4113204,0.0,1.0
2012-05-17,28.66,29.53,28.66,29.53,1380200,6.22239734778693,6.41128379902819,6.22239734778693,6.41128379902819,6357120.86340303,0.0,1.0
2012-05-18,29.06,29.28,28.93,29.07,1101600,6.30924169318521,6.35700608315427,6.28101728093077,6.31141280182017,5073905.47973104,0.0,1.0
2012-05-21,29.73,29.78,29.07,29.19,779900,6.45470597172733,6.46556151490212,6.31141280182017,6.33746610543965,3592174.00475875,0.0,1.0
2012-05-22,28.43,29.1093,28.23,28.94,966700,6.17246184918292,6.31994525875555,6.12903967648378,6.28318838956573,4452563.93178649,0.0,1.0
2012-05-23,28.57,28.62,27.85,28.27,819000,6.20285737007232,6.2137129132471,6.04653754835541,6.1377241110236,3772266.328885,0.0,1.0
2012-05-24,28.77,29.38,28.65,29.01,527400,6.24627954277146,6.37871716950384,6.22022623915197,6.29838615001043,2429173.70189738,0.0,1.0
2012-05-25,28.6,28.928,28.44,28.75,450900,6.20937069597719,6.28058305920378,6.17463295781787,6.24193732550154,2076819.15469383,0.0,1.0
2012-05-29,29.36,29.42,28.94,29.0,627900,6.37437495223392,6.38740160404367,6.28318838956573,6.29621504137547,2892070.85214517,0.0,1.0
2012-05-30,28.9,29.06,28.56,28.8,541200,6.2745039550259,6.30924169318521,6.20068626143736,6.25279286867633,2492735.69864782,0.0,1.0
2012-05-31,27.96,29.03,27.83,29.03,2599800,6.07041974333994,6.30272836728034,6.04219533108549,6.30272836728034,11974527.4747683,0.0,1.0
2012-06-01,27.56,27.82,27.3,27.57,878800,5.98357539794165,6.04002422245054,5.92712657343277,5.98574650657661,4047701.64813693,0.0,1.0
2012-06-04,28.05,28.57,27.82,27.85,929700,6.08995972105455,6.20285737007232,6.04002422245054,6.04653754835541,4282144.08542661,0.0,1.0
2012-06-05,28.05,28.39,27.85,28.07,676200,6.08995972105455,6.16377741464309,6.04653754835541,6.09430193832446,3114537.84077172,0.0,1.0
2012-06-06,29.72,29.82,28.92,28.92,1065500,6.45253486309238,6.47424594944195,6.27884617229581,6.27884617229581,4907630.98098531,0.0,1.0
2012-06-07,30.71,31.16,30.27,30.32,1404700,6.66747461795313,6.76517450652619,6.57194583801502,6.5828013811898,6469966.43734404,0.0,1.0
2012-06-08,30.24,30.43,29.94,30.43,611100,6.56543251211014,6.60668357617433,6.50029925306143,6.60668357617433,2814691.0300142,0.0,1.0
2012-06-11,30.1,30.69,30.07,30.44,888400,6.53503699122075,6.66313240068321,6.52852366531588,6.60885468480929,4091918.68935462,0.0,1.0
2012-06-12,31.46,31.5,30.56,30.56,1290600,6.83030776557491,6.83899220011473,6.63490798842877,6.63490798842877,5944428.4787045,0.0,1.0
2012-06-13,30.87,31.1,30.69,31.1,949200,6.70221235611244,6.75214785471645,6.66313240068321,6.75214785471645,4371959.95040006,0.0,1.0
2012-06-14,29.83,30.54,29.75,30.54,820000,6.47641705807691,6.63056577115886,6.45904818899725,6.63056577115886,3776872.27067851,0.0,1.0
2012-06-15,30.52,30.87,30.46,30.69,1112400,6.62622355388894,6.70221235611244,6.6131969020792,6.66313240068321,5123649.65110095,0.0,1.0
2012-06-18,30.3,30.47,29.55,29.85,701000,6.57845916391989,6.61536801071416,6.41562601629811,6.48075927534682,3228765.19725078,0.0,1.0
2012-06-19,30.83,31.01,30.405,30.8,670300,6.69352792157261,6.73260787700184,6.60125580458694,6.68701459566774,3087362.78419001,0.0,1.0
2012-06-20,30.89,31.07,30.54,30.83,506900,6.70655457338235,6.74563452881158,6.63056577115886,6.69352792157261,2334751.89513042,0.0,1.0
2012-06-21,30.19,31.07,30.16,30.99,640800,6.55457696893536,6.74563452881158,6.54806364303049,6.72826565973192,2951487.50128146,0.0,1.0
2012-06-22,30.83,30.86,30.37,30.63,491700,6.69352792157261,6.70004124747748,6.59365692436459,6.65010574887347,2264741.57986906,0.0,1.0
2012-06-25,30.65,30.67,30.16,30.2,706600,6.65444796614338,6.6587901834133,6.54806364303049,6.55674807757032,3254558.47129444,0.0,1.0
2012-06-26,30.92,31.06,30.5,30.73,525600,6.75947990568757,6.79008557149598,6.66766290826231,6.71794364494757,2404260.71632014,0.213771,1.0
2012-06-27,31.16,31.22,30.83,31.05,518100,6.81194676135914,6.82506347527703,6.73980483481072,6.78789945250967,2369953.34308498,0.0,1.0
2012-06-28,30.98,31.01,30.37,30.76,521300,6.77259661960546,6.77915497656441,6.63924336144021,6.72450200190652,2384591.15566532,0.0,1.0
2012-06-29,32.6,32.6,31.95,31.96,706400,7.12674789538857,7.12674789538857,6.98465016127806,6.98683628026438,3231297.12710911,0.0,1.0
2012-07-02,33.02,33.02,32.46,32.67,501300,7.21856489281382,7.21856489281382,7.09614222958015,7.14205072829278,2293104.82703822,0.0,1.0
2012-07-03,33.95,33.95,33.16,33.2,443400,7.42187395854117,7.42187395854117,7.24917055862224,7.2579150345675,2028251.90566277,0.0,1.0
2012-07-05,33.6,33.81,33.3,33.65,453700,7.34535979402012,7.39126829273275,7.27977622443066,7.3562903889517,2075367.36490573,0.0,1.0
2012-07-06,33.35,33.49,33.13,33.21,659800,7.29070681936224,7.32131248517065,7.24261220166329,7.26010115355382,3018133.98140797,0.0,1.0
2012-07-09,33.42,33.65,33.09,33.65,534100,7.30600965226644,7.3562903889517,7.23386772571803,7.3562903889517,2443142.40598666,0.0,1.0
2012-07-10,33.66,33.98,33.43,33.82,542300,7.35847650793801,7.42843231550011,7.30819577125276,7.39345441171906,2480651.80072377,0.0,1.0
2012-07-11,33.66,33.88,33.28,33.59,457400,7.35847650793801,7.40657112563696,7.27540398645803,7.34317367503381,2092292.33570174,0.0,1.0
2012-07-12,33.03,33.25,32.71,32.87,447200,7.22075101180014,7.26884562949908,7.15079520423804,7.18577310801909,2045634.30810192,0.0,1.0
2012-07-13,34.35,35.0,33.51,33.9,908700,7.50931871799379,7.65141645210429,7.32568472314328,7.41094336360959,4156681.34117221,0.0,1.0
2012-07-16,34.1,34.29,33.8,33.95,401400,7.4546657433359,7.49620200407589,7.38908217374643,7.42187395854117,1836130.61554586,0.0,1.0
2012-07-17,34.23,34.24,33.75,34.1,421100,7.483085290158,7.48527140914432,7.37815157881486,7.4546657433359,1926244.64924355,0.0,1.0
2012-07-18,34.26,34.5,33.87,33.87,483700,7.48964364711695,7.54211050278852,7.40438500665064,7.40438500665064,2212596.85784637,0.0,1.0
2012-07-19,34.34,34.59,34.29,34.3,285300,7.50713259900747,7.56178557366536,7.49620200407589,7.49838812306221,1305052.47786556,0.0,1.0
2012-07-20,33.54,33.9,33.45,33.83,401200,7.33224308010223,7.41094336360959,7.31256800922539,7.39564053070538,1835215.75225959,0.0,1.0
2012-07-23,32.4,32.68,32.21,32.63,700900,7.08302551566226,7.1442368472791,7.04148925492227,7.13330625234752,3206138.38673666,0.0,1.0
2012-07-24,32.24,32.57,31.94,32.55,759100,7.04804761188121,7.12018953842963,6.98246404229175,7.11581730045699,3472363.60304152,0.0,1.0
2012-07-25,33.1,33.34,32.1,32.24,818800,7.23605384470435,7.28852070037592,7.0174419460728,7.04804761188121,3745450.2939934,0.0,1.0
2012-07-26,33.5,33.69,32.85,33.48,634800,7.32349860415697,7.36503486489696,7.18140087004646,7.31912636618434,2903776.0706241,0.0,1.0
2012-07-27,34.56,34.92,34.07,34.07,853300,7.55522721670641,7.63392750021377,7.44810738637695,7.44810738637695,3903264.21087515,0.0,1.0
2012-07-30,34.35,34.48,34.21,34.38,332300,7.50931871799379,7.53773826481589,7.47871305218537,7.51587707495273,1520045.35013924,0.0,1.0
2012-07-31,33.91,34.28,33.79,34.23,451900,7.4131294825959,7.49401588508958,7.38689605476012,7.483085290158,2067133.59532929,0.0,1.0
2012-08-01,34.42,34.5901,33.79,34.31,563700,7.52462155089799,7.56180743485522,7.38689605476012,7.50057424204852,2578542.17235477,0.0,1.0
2012-08-02,34.34,34.765,33.81,33.97,1187600,7.50713259900747,7.60004265592588,7.39126829273275,7.4262461965138,5432458.1938771,0.0,1.0
2012-08-03,36.0,36.67,34.93,35.02,1361500,7.87002835073585,8.01649832281899,7.63611361920009,7.65578869007693,6227931.82128971,0.0,1.0
2012-08-06,35.88,36.73,35.71,36.06,1044700,7.84379492290006,8.02961503673688,7.8066309001327,7.88314506465374,4778788.37583648,0.0,1.0
2012-08-07,35.19,36.26,35.17,35.94,678500,7.69295271284429,7.92686744438005,7.68858047487166,7.85691163681795,3103673.69867431,0.0,1.0
2012-08-08,35.3,35.36,34.84,35.0,502900,7.71700002169376,7.73011673561165,7.61643854832325,7.65141645210429,2300423.73332839,0.0,1.0
2012-08-09,35.32,35.74,35.05,35.56,518700,7.72137225966639,7.81318925709164,7.66234704703587,7.77383911533796,2372697.93294379,0.0,1.0
2012-08-10,35.58,35.6,35.02,35.3,579400,7.77821135331059,7.78258359128323,7.65578869007693,7.71700002169376,2650358.94032704,0.0,1.0
2012-08-13,35.25,35.7,35.12,35.7,556000,7.70606942676218,7.80444478114638,7.67764987994008,7.80444478114638,2543319.93583333,0.0,1.0
2012-08-14,35.24,35.56,35.13,35.54,483300,7.70388330777587,7.77383911533796,7.6798359989264,7.76946687736533,2210767.13127383,0.0,1.0
2012-08-15,35.01,35.31,34.9,35.08,697900,7.65360257109061,7.71918614068008,7.62955526224114,7.66890540399482,3192415.4374426,0.0,1.0
2012-08-16,35.27,35.34,34.78,35.16,714300,7.71044166473481,7.72574449763902,7.60332183440535,7.68639435588534,3267434.22691682,0.0,1.0
2012-08-17,35.3,35.32,34.93,35.26,570900,7.71700002169376,7.72137225966639,7.63611361920009,7.7082555457485,2611477.25066052,0.0,1.0
2012-08-20,35.21,35.515,35.14,35.3,391100,7.69732495081692,7.76400157989954,7.68202211791271,7.71700002169376,1789015.15630291,0.0,1.0
2012-08-21,34.97,35.63,34.9,35.22,296200,7.64485809514535,7.78914194824217,7.62955526224114,7.69951106980324,1354912.52696733,0.0,1.0
2012-08-22,35.3,35.43,34.91,34.99,1397000,7.71700002169376,7.74541956851586,7.63174138122745,7.64923033311798,6390320.05460281,0.0,1.0
2012-08-23,34.87,35.42,34.73,35.25,1223500,7.62299690528219,7.74323344952955,7.59239123947378,7.70606942676218,5596676.15376274,0.0,1.0
2012-08-24,34.48,34.53,34.01,34.5,492900,7.53773826481589,7.54866885974747,7.43499067245906,7.54211050278852,2254680.56901484,0.0,1.0
2012-08-27,34.21,34.76,34.19,34.76,223400,7.47871305218537,7.59894959643272,7.47434081421274,7.59894959643272,1021902.29076469,0.0,1.0
2012-08-28,33.9,34.07,33.71,34.0,438600,7.41094336360959,7.44810738637695,7.36940710286959,7.43280455347274,2006295.18679226,0.0,1.0
2012-08-29,34.11,34.22,33.855,33.92,637400,7.45685186232221,7.48089917117168,7.40110582817117,7.41531560158222,2915669.29334562,0.0,1.0
2012-08-30,34.08,34.27,33.79,34.21,269700,7.45029350536327,7.49182976610326,7.38689605476012,7.47871305218537,1233693.14153642,0.0,1.0
2012-08-31,33.58,34.43,33.58,34.25,1100600,7.34098755604749,7.52680766988431,7.34098755604749,7.48745752813063,5034492.66434922,0.0,1.0
2012-09-04,33.52,33.89,33.41,33.61,359400,7.3278708421296,7.40875724462327,7.30382353328013,7.34754591300644,1644009.32542896,0.0,1.0
2012-09-05,33.65,33.65,33.36,33.5,507100,7.3562903889517,7.3562903889517,7.29289293834855,7.32349860415697,2319635.86234008,0.0,1.0
2012-09-06,34.54,34.58,33.86,33.86,714700,7.55085497873378,7.55959945467904,7.40219888766433,7.40219888766433,3269263.95348936,0.0,1.0
2012-09-07,34.99,35.37,34.44,34.59,313800,7.64923033311798,7.73230285459797,7.52899378887063,7.56178557366536,1435420.49615917,0.0,1.0
2012-09-10,34.3,34.81,34.3,34.31,305400,7.49838812306221,7.6098801913643,7.49838812306221,7.50057424204852,1396996.23813579,0.0,1.0
2012-09-11,35.1,35.14,34.46,34.54,365000,7.67327764196745,7.68202211791271,7.53336602684326,7.55085497873378,1669625.49744454,0.0,1.0
2012-09-12,35.3,35.53,35.09,35.53,329600,7.71700002169376,7.76728075837902,7.67109152298113,7.76728075837902,1507694.69577458,0.0,1.0
2012-09-13,36.17,36.35,34.93,34.97,466100,7.90719237350321,7.94654251525689,7.63611361920009,7.64485809514535,2132088.88865453,0.0,1.0
2012-09-14,37.14,37.8,36.86,37.8,790100,8.11924591517581,8.26352976827264,8.05803458355898,8.26352976827264,3614167.41241352,0.0,1.0
2012-09-17,37.02,37.3399,36.9,37.08,491700,8.09301248734003,8.16294643371226,8.06677905950424,8.10612920125792,2249191.38929721,0.0,1.0
2012-09-18,36.23,37.0,36.09,36.73,543900,7.9203090874211,8.0886402493674,7.88970342161269,8.02961503673688,2487970.70701394,0.0,1.0
2012-09-19,36.2,36.61,35.98,36.35,290500,7.91375073046216,8.00338160890109,7.86565611276321,7.94654251525689,1328838.9233086,0.0,1.0
2012-09-20,36.01,36.26,35.64,35.75,439700,7.87221446972216,7.92686744438005,7.79132806722849,7.81537537607796,2011326.93486676,0.0,1.0
2012-09-21,36.77,37.43,36.77,37.43,994900,8.03835951268214,8.18264336577896,8.03835951268214,8.18264336577896,4550987.41755501,0.0,1.0
2012-09-24,36.95,37.6399,36.81,37.39,1039500,8.07770965443582,8.22853000330173,8.0471039886274,8.1738988898337,4755001.93039343,0.0,1.0
2012-09-25,36.74,37.44,36.68,37.15,935700,8.03180115572319,8.18482948476528,8.0186844418053,8.12143203416213,4280187.8848188,0.0,1.0
2012-09-26,36.65,36.66,36.2275,36.44,460500,8.01212608484635,8.01431220383267,7.91976255767452,7.96621758613373,2106472.71663894,0.0,1.0
2012-09-27,37.34,37.34,36.67,37.0,559600,8.16296829490213,8.16296829490213,8.01649832281899,8.0886402493674,2559787.47498621,0.0,1.0
2012-09-28,37.58,37.7502,36.84,36.95,659700,8.2154351505737,8.25264289572079,8.05366234558635,8.07770965443582,3017676.54976484,0.0,1.0
2012-10-01,38.57,38.72,37.54,37.75,784500,8.43186093021893,8.46465271501367,8.20669067462843,8.25259917334106,3588551.24039793,0.0,1.0
2012-10-02,38.33,38.94,38.21,38.94,582400,8.37939407454736,8.51274733271261,8.35316064671157,8.51274733271261,2664081.8896211,0.0,1.0
2012-10-03,38.32,38.37,37.92,38.0,500800,8.37720795556104,8.38813855049262,8.28976319610842,8.30725214799895,2290817.66882254,0.0,1.0
2012-10-04,39.27,39.316,38.84,39.03,481700,8.58488925926102,8.59494540659807,8.49088614284945,8.53242240358945,2203448.22498366,0.0,1.0
2012-10-05,38.77,39.24,38.71,39.01,540700,8.47558330994524,8.57833090230207,8.46246659602735,8.52805016561681,2473332.8944336,0.0,1.0
2012-10-08,38.38,38.49,38.19,38.27,364800,8.39032466947894,8.41437197832841,8.34878840873894,8.36627736062947,1668710.63415827,0.0,1.0
2012-10-09,38.11,38.46,38.0,38.46,271000,8.33129945684842,8.40781362136946,8.30725214799895,8.40781362136946,1239639.75289718,0.0,1.0
2012-10-10,37.49,37.91,37.31,37.75,545100,8.19576007969686,8.28757707712211,8.15640993794318,8.25259917334106,2493459.88673156,0.0,1.0
2012-10-11,37.79,38.3,37.63,38.14,329900,8.26134364928632,8.37283571758841,8.22636574550527,8.33785781380737,1509066.99070399,0.0,1.0
2012-10-12,37.54,38.04,37.21,37.72,373300,8.20669067462843,8.31599662394421,8.13454874808002,8.24604081638211,1707592.32382479,0.0,1.0
2012-10-15,37.7,37.95,37.62,37.88,642500,8.24166857840948,8.29632155306737,8.22417962651896,8.28101872016316,2938998.30714553,0.0,1.0
2012-10-16,37.48,38.1999,37.22,37.95,626300,8.19357396071054,8.3509526665354,8.13673486706634,8.29632155306737,2864894.38095758,0.0,1.0
2012-10-17,37.3,37.68,36.98,37.33,707400,8.15422381895686,8.23729634043685,8.08426801139477,8.16078217591581,3235871.44354047,0.0,1.0
2012-10-18,37.09,37.68,36.91,37.36,786100,8.10831532024424,8.23729634043685,8.06896517849056,8.16734053287476,3595870.1466881,0.0,1.0
2012-10-19,36.9,37.005,36.62,36.89,518000,8.06677905950424,8.08973330886056,8.00556772788741,8.06459294051793,2369495.91144185,0.0,1.0
2012-10-22,37.73,37.76,37.43,37.48,324500,8.24822693536843,8.25478529232737,8.18264336577896,8.19357396071054,1484365.68197467,0.0,1.0
2012-10-23,36.98,37.19,36.09,36.72,769600,8.08426801139477,8.13017651010739,7.88970342161269,8.02742891775056,3520393.92557074,0.0,1.0
2012-10-24,36.85,37.23,36.83,37.23,279000,8.05584846457266,8.13892098605265,8.05147622660003,8.13892098605265,1276234.28434802,0.0,1.0
2012-10-25,37.43,37.72,37.26,37.51,500500,8.18264336577896,8.24604081638211,8.1454793430116,8.20013231766949,2289445.37389314,0.0,1.0
2012-10-26,36.95,37.29,36.9,37.17,436200,8.07770965443582,8.15203769997055,8.06677905950424,8.12580427213476,1995316.82735701,0.0,1.0
2012-10-31,37.39,37.98,36.67,36.9,498300,8.1738988898337,8.30287991002632,8.01649832281899,8.06677905950424,2279381.87774416,0.0,1.0
2012-11-01,37.66,37.77,37.305,37.46,253600,8.23292410246422,8.25697141131369,8.15531687845002,8.18920172273791,1160046.64699161,0.0,1.0
2012-11-02,37.52,38.25,37.4,37.77,337800,8.2023184366558,8.36190512265684,8.17608500882002,8.25697141131369,1545204.09051169,0.0,1.0
2012-11-05,37.84,37.84,37.23,37.45,502500,8.2722742442179,8.2722742442179,8.13892098605265,8.1870156037516,2298594.00675584,0.0,1.0
2012-11-06,38.15,38.23,37.62,37.83,308300,8.34004393279368,8.3575328846842,8.22417962651896,8.27008812523158,1410261.75578672,0.0,1.0
2012-11-07,37.7,37.98,37.33,37.71,406700,8.24166857840948,8.30287991002632,8.16078217591581,8.2438546973958,1860374.49263204,0.0,1.0
2012-11-08,37.5,38.15,37.4,37.89,269800,8.19794619868317,8.34004393279368,8.17608500882002,8.28320483914948,1234150.57317956,0.0,1.0
2012-11-09,37.38,37.52,37.0169,37.11,366100,8.17171277084739,8.2023184366558,8.09233479045427,8.11268755821687,1674657.24551903,0.0,1.0
2012-11-12,38.39,38.39,37.53,37.53,326600,8.39251078846525,8.39251078846525,8.20450455564212,8.20450455564212,1493971.74648052,0.0,1.0
2012-11-13,38.2,38.55,37.62,37.62,465400,8.35097452772526,8.4274886922463,8.22417962651896,8.22417962651896,2128886.86715258,0.0,1.0
2012-11-14,37.48,38.46,37.34,38.46,437200,8.19357396071054,8.40781362136946,8.16296829490213,8.40781362136946,1999891.14378837,0.0,1.0
2012-11-15,37.32,37.69,36.87,37.5,900400,8.15859605692949,8.23948245942317,8.06022070254529,8.19794619868317,4118714.51479197,0.0,1.0
2012-11-16,37.68,37.89,37.0,37.36,540500,8.23729634043685,8.28320483914948,8.0886402493674,8.16734053287476,2472418.03114733,0.0,1.0
2012-11-19,38.82,38.83,38.09,38.12,560300,8.48651390487682,8.48870002386314,8.32692721887579,8.33348557583473,2562989.49648816,0.0,1.0
2012-11-20,39.05,39.05,38.45,38.63,630500,8.53679464156208,8.53679464156208,8.40562750238315,8.44497764413683,2884106.50996927,0.0,1.0
2012-11-21,40.24,40.64,39.05,39.5,848700,8.79694280093362,8.88438756038624,8.53679464156208,8.63516999594627,3882222.35529092,0.0,1.0
2012-11-23,40.27,40.6455,40.14,40.35,364000,8.80350115789257,8.88558992582872,8.77508161107047,8.82099010978309,1665051.18101319,0.0,1.0
2012-11-26,41.23,42.49,40.15,40.66,2643600,9.01336858057886,9.28881957285461,8.77726773005678,8.88875979835887,12092662.9179299,0.0,1.0
2012-11-27,40.79,42.62,40.6,42.62,1155800,8.91717934518098,9.31723911967671,8.87564308444098,9.31723911967671,5286994.93136001,0.0,1.0
2012-11-28,40.27,40.66,40.17,40.2,1029400,8.80350115789257,8.88875979835887,8.78163996802942,8.78819832498836,4708801.33443675,0.0,1.0
2012-11-29,42.85,43.02,41.84,41.9,1312800,9.36751985636197,9.40468387912934,9.14672183874411,9.159838552662,6005162.61108273,0.0,1.0
2012-11-30,42.12,42.7,42.12,42.4,1854400,9.20793317036094,9.33472807156724,9.20793317036094,9.26914450197777,8482612.39030455,0.0,1.0
2012-12-03,41.71,42.37,41.71,42.32,619200,9.118302291922,9.26258614501883,9.118302291922,9.25165555008725,2832416.73429496,0.0,1.0
2012-12-04,41.64,42.0,41.37,41.8,514800,9.10299945901779,9.18169974252515,9.04397424638728,9.13797736279884,2354858.09886151,0.0,1.0
2012-12-05,41.8,42.1,41.6294,42.02,561300,9.13797736279884,9.20356093238831,9.1006821728923,9.18607198049778,2567563.81291951,0.0,1.0
2012-12-06,42.22,42.51,41.88,42.04,524000,9.22979436022409,9.29319181082724,9.15546631468937,9.19044421847041,2396941.81002998,0.0,1.0
2012-12-07,42.25,42.28,41.88,42.07,328100,9.23635271718304,9.24291107414199,9.15546631468937,9.19700257542936,1500833.22112755,0.0,1.0
2012-12-10,42.17,42.35,41.98,42.11,699900,9.21886376529252,9.2582139070462,9.17732750455252,9.20574705137462,3201564.0703053,0.0,1.0
2012-12-11,42.03,42.1791,41.83,42.05,1014100,9.1882580994841,9.22085313357006,9.14453571975779,9.19263033745673,4638814.29303702,0.0,1.0
2012-12-12,41.57,42.17,41.43,41.95,778000,9.08769662611359,9.21886376529252,9.05709096030517,9.17076914759358,3558818.18359412,0.0,1.0
2012-12-13,41.4,41.6795,41.31,41.62,480200,9.05053260334622,9.11163462901374,9.03085753246938,9.09862722104516,2196586.75033663,0.0,1.0
2012-12-14,41.18,41.48,41.11,41.19,866600,9.00243798564728,9.06802155523675,8.98713515274307,9.0046241046336,3964102.61941217,0.0,1.0
2012-12-17,40.89,41.02,40.38,40.39,1161600,8.93904053504413,8.96746008186623,8.82754846674204,8.82973458572835,5313525.96666187,0.0,1.0
2012-12-18,40.95,41.05,40.47,40.97,1382700,8.95215724896203,8.97401843882518,8.84722353761888,8.95652948693466,6324907.32963444,0.0,1.0
2012-12-19,40.76,41.48,40.75,41.43,1434200,8.91062098822203,9.06802155523675,8.90843486923571,9.05709096030517,6560484.62584922,0.0,1.0
2012-12-20,41.49,41.5,40.63,40.63,1066800,9.07020767422306,9.07239379320938,8.88220144139993,8.88220144139993,4879880.76896943,0.0,1.0
2012-12-21,41.09,41.29,40.49,40.77,1314400,8.98276291477044,9.02648529449675,8.85159577559151,8.91280710720835,6012481.5173729,0.0,1.0
2012-12-24,40.86,41.09,40.8179,40.84,148500,8.93248217808518,8.98276291477044,8.9232786171528,8.92810994011255,679285.990056205,0.0,1.0
2012-12-26,40.87,41.22,40.83,41.09,378800,8.9346682970715,9.01118246159254,8.92592382112624,8.98276291477044,1732751.06419724,0.0,1.0
2012-12-27,41.13,41.4,40.84,41.23,449300,8.9915073907157,9.05053260334622,8.92810994011255,9.01336858057886,2055240.37260776,0.0,1.0
2012-12-28,40.78,41.05,40.54,40.62,447800,8.91499322619466,8.97401843882518,8.86252637052309,8.88001532241361,2048378.89796073,0.0,1.0
2012-12-31,40.72,40.88,40.51,40.73,313800,8.90187651227677,8.93685441605782,8.85596801356414,8.90406263126308,1435420.49615917,0.0,1.0
2013-01-02,41.19,41.72,41.02,41.02,1154100,9.0046241046336,9.12048841090832,8.96746008186623,8.96746008186623,5279218.59342671,0.0,1.0
2013-01-03,40.9,41.27,40.82,41.07,1330100,8.94122665403045,9.02211305652412,8.92373770213992,8.97839067679781,6084298.28534517,0.0,1.0
2013-01-04,41.11,41.28,40.41,40.9,668200,8.98713515274307,9.02429917551044,8.83410682370099,8.94122665403045,3056558.23943135,0.0,1.0
2013-01-07,40.76,40.97,40.5,40.88,554800,8.91062098822203,8.95652948693466,8.85378189457783,8.93685441605782,2537830.75611571,0.0,1.0
2013-01-08,40.04,40.89,39.91,40.41,786000,8.75322042120731,8.93904053504413,8.72480087438521,8.83410682370099,3595412.71504496,0.0,1.0
2013-01-09,40.35,40.71,40.1909,40.33,722900,8.82099010978309,8.89969039329045,8.78620895671081,8.81661787181046,3306773.34822647,0.0,1.0
2013-01-10,40.38,40.8975,40.37,40.71,603900,8.82754846674204,8.94068012428387,8.82536234775572,8.89969039329045,2762429.69289523,0.0,1.0
2013-01-11,40.73,40.81,40.15,40.24,669700,8.90406263126308,8.92155158315361,8.77726773005678,8.79694280093362,3063419.71407839,0.0,1.0
2013-01-14,42.05,42.11,41.01,41.1,1234400,9.19263033745673,9.20574705137462,8.96527396287992,8.98494903375676,5646536.20286451,0.0,1.0
2013-01-15,40.85,41.71,40.76,41.67,1345300,8.93029605909887,9.118302291922,8.91062098822203,9.10955781597674,6153827.89510177,0.0,1.0
2013-01-16,39.64,40.56,39.42,40.56,1001500,8.66577566175469,8.86689860849572,8.61768104405575,8.86689860849572,4581177.90600195,0.0,1.0
2013-01-17,39.51,40.22,39.38,39.76,885600,8.63735611493259,8.79257056296099,8.60893656811049,8.69200908959048,4051014.63160791,0.0,1.0
2013-01-18,39.59,39.81,39.35,39.53,1017100,8.65484506682312,8.70293968452206,8.60237821115154,8.64172835290522,4652537.24233108,0.0,1.0
2013-01-22,40.29,40.29,39.23,39.33,940600,8.8078733958652,8.8078733958652,8.57614478331575,8.59800597317891,4302602.03533243,0.0,1.0
2013-01-23,40.28,40.4499,39.89,40.29,474400,8.80568727687888,8.84282943845639,8.72042863641258,8.8078733958652,2170055.71503477,0.0,1.0
2013-01-24,40.55,40.61,40.11,40.11,440800,8.8647124895094,8.8778292034273,8.76852325411152,8.76852325411152,2016358.68294125,0.0,1.0
2013-01-25,40.81,40.82,40.43,40.6,986100,8.92155158315361,8.92373770213992,8.83847906167362,8.87564308444098,4510733.43295908,0.0,1.0
2013-01-28,40.4,40.82,40.2,40.82,420100,8.83192070471467,8.92373770213992,8.78819832498836,8.92373770213992,1921670.3328122,0.0,1.0
2013-01-29,40.16,40.39,40.04,40.2,529200,8.7794538490431,8.82973458572835,8.75322042120731,8.78819832498836,2420728.25547302,0.0,1.0
2013-01-30,40.79,40.95,40.25,40.25,576400,8.91717934518098,8.95215724896203,8.79912891991994,8.79912891991994,2636635.99103297,0.0,1.0
2013-01-31,40.22,40.39,39.87,40.3,706000,8.79257056296099,8.82973458572835,8.71605639843995,8.81005951485152,3229467.40053657,0.0,1.0
2013-02-01,40.72,40.89,40.35,40.67,769100,8.90187651227677,8.93904053504413,8.82099010978309,8.89094591734519,3518106.76735506,0.0,1.0
2013-02-04,40.12,40.6,40.0,40.47,472500,8.77070937309784,8.87564308444098,8.74447594526205,8.84722353761888,2161364.5138152,0.0,1.0
2013-02-05,39.31,40.4963,39.1,40.28,896600,8.59363373520628,8.85297303055289,8.54772523649365,8.80568727687888,4101332.11235282,0.0,1.0
2013-02-06,38.61,39.03,38.33,39.03,1188100,8.44060540616419,8.53242240358945,8.37939407454736,8.53242240358945,5434745.35209278,0.0,1.0
2013-02-07,38.13,38.822,37.97,38.65,1459200,8.33567169482105,8.48695112867408,8.30069379104,8.44934988210946,6674842.53663309,0.0,1.0
2013-02-08,38.37,38.51,38.26,38.31,928200,8.38813855049262,8.41874421630104,8.36409124164315,8.37502183657473,4245880.51158363,0.0,1.0
2013-02-11,38.41,38.47,38.05,38.41,641000,8.39688302643788,8.40999974035578,8.31818274293052,8.39688302643788,2932136.8324985,0.0,1.0
2013-02-12,39.24,39.35,38.66,38.71,794600,8.57833090230207,8.60237821115154,8.45153600109577,8.46246659602735,3634751.83635462,0.0,1.0
2013-02-13,39.13,39.54,38.9,39.34,456100,8.5542835934526,8.64391447189154,8.50400285676734,8.60019209216523,2086345.72434098,0.0,1.0
2013-02-14,39.95,40.1,39.4,39.4,757800,8.73354535033047,8.76633713512521,8.61330880608312,8.61330880608312,3466416.99168076,0.0,1.0
2013-02-15,39.84,40.2,39.71,40.0,625400,8.709498041481,8.78819832498836,8.6810784946589,8.74447594526205,2860777.49616937,0.0,1.0
2013-02-19,40.88,41.23,40.02,40.05,1054700,8.93685441605782,9.01336858057886,8.74884818323468,8.75540654019363,4824531.54015003,0.0,1.0
2013-02-20,40.02,40.62,39.95,40.55,748000,8.74884818323468,8.88001532241361,8.73354535033047,8.8647124895094,3421588.69065348,0.0,1.0
2013-02-21,38.98,39.62,38.84,39.55,465300,8.52149180865787,8.66140342378206,8.49088614284945,8.64610059087785,2128429.43550944,0.0,1.0
2013-02-22,39.19,39.29,38.59,39.14,375800,8.56740030737049,8.58926149723365,8.43623316819156,8.55646971243892,1719028.11490318,0.0,1.0
2013-02-25,38.74,39.71,38.74,39.29,400600,8.4690249529863,8.6810784946589,8.4690249529863,8.58926149723365,1832471.16240078,0.0,1.0
2013-02-26,39.22,39.36,38.4014,38.59,700000,8.57395866432944,8.60456433013786,8.39500296410965,8.43623316819156,3202021.50194844,0.0,1.0
2013-02-27,39.46,39.74,38.66,38.85,739400,8.62642552000101,8.68763685161785,8.45153600109577,8.49307226183577,3382249.56934383,0.0,1.0
2013-02-28,38.05,38.76,37.64,38.71,996500,8.31818274293052,8.47339719095893,8.22855186449159,8.46246659602735,4558306.32384518,0.0,1.0
2013-03-01,38.15,38.215,37.6,37.66,1129100,8.34004393279368,8.35425370620473,8.21980738854633,8.23292410246422,5164860.68264283,0.0,1.0
2013-03-04,37.74,37.95,37.33,37.95,1145400,8.25041305435474,8.29632155306737,8.16078217591581,8.29632155306737,5239422.04047392,0.0,1.0
2013-03-05,37.95,38.2,37.79,38.2,751000,8.29632155306737,8.35097452772526,8.26134364928632,8.35097452772526,3435311.63994754,0.0,1.0
2013-03-06,37.75,38.21,37.73,38.1,1012000,8.25259917334106,8.35316064671157,8.24822693536843,8.3291133378621,4629208.22853117,0.0,1.0
2013-03-07,39.31,39.43,38.1201,38.4,821800,8.59363373520628,8.61986716304207,8.3335074370246,8.39469690745157,3759173.24328747,0.0,1.0
2013-03-08,40.31,40.395,39.78,40.04,650000,8.81224563383783,8.83082764522151,8.69638132756311,8.75322042120731,2973305.6803807,0.0,1.0
2013-03-11,40.27,40.34,39.93,40.11,552900,8.80350115789257,8.81880399079678,8.72917311235784,8.76852325411152,2529139.55489613,0.0,1.0
2013-03-12,38.92,39.9,38.9,39.8,505800,8.50837509473997,8.7226147553989,8.50400285676734,8.70075356553574,2313689.25097932,0.0,1.0
2013-03-13,38.86,39.02,38.432,39.02,401600,8.49525838082208,8.53023628460313,8.40169248820778,8.53023628460313,1837045.47883213,0.0,1.0
2013-03-14,39.12,39.86,38.83,39.26,443900,8.55209747446628,8.71387027945363,8.48870002386314,8.5827031402747,2030539.06387845,0.0,1.0
2013-03-15,38.58,38.71,38.3,38.39,957800,8.43404704920525,8.46246659602735,8.37283571758841,8.39251078846525,4381280.27795174,0.0,1.0
2013-03-18,38.51,38.83,38.13,38.26,990200,8.41874421630104,8.48870002386314,8.33567169482105,8.36409124164315,4529488.13032764,0.0,1.0
2013-03-19,38.15,38.43,37.83,38.14,415300,8.34004393279368,8.40125526441052,8.27008812523158,8.33785781380737,1899713.6139417,0.0,1.0
2013-03-20,37.57,38.22,37.51,38.07,629200,8.21324903158738,8.35534676569789,8.20013231766949,8.32255498090316,2878159.89860851,0.0,1.0
2013-03-21,36.92,37.59,36.88,37.25,878000,8.07115129747687,8.21762126956001,8.06240682153161,8.14329322402529,4016249.82672962,0.0,1.0
2013-03-22,36.5,37.13,36.41,37.04,932300,7.97933430005162,8.1170597961895,7.95965922917478,8.09738472531266,4264635.20895219,0.0,1.0
2013-03-25,36.6,36.95,36.24,36.95,661900,8.00119548991478,8.07770965443582,7.92249520640742,8.07770965443582,3027740.04591382,0.0,1.0
2013-03-26,36.75,36.86,36.52,36.86,334400,8.03398727470951,8.05803458355898,7.98370653802425,8.05803458355898,1529651.41464508,0.0,1.0
2013-03-27,36.8,36.81,36.3,36.51,343100,8.04491786964109,8.0471039886274,7.93561192032531,7.98152041903794,1569447.96759787,0.0,1.0
2013-03-28,37.42,37.65,37.12,37.19,705800,8.18045724679265,8.2307379834779,8.11487367720318,8.13017651010739,3228552.5372503,0.0,1.0
2013-04-01,37.17,37.42,37.0703,37.37,292400,8.12580427213476,8.18045724679265,8.1040086658412,8.16952665186107,1337530.12452818,0.0,1.0
2013-04-02,37.54,37.7491,37.37,37.5,339700,8.20669067462843,8.25240242263229,8.16952665186107,8.19794619868317,1553895.29173127,0.0,1.0
2013-04-03,37.06,37.48,36.9,37.37,705900,8.10175696328529,8.19357396071054,8.06677905950424,8.16952665186107,3229009.96889343,0.0,1.0
2013-04-04,36.63,36.91,36.45,36.91,752900,8.00775384687372,8.06896517849056,7.96840370512004,8.06896517849056,3444002.84116712,0.0,1.0
2013-04-05,36.18,36.45,35.75,36.4,807500,7.90937849248952,7.96840370512004,7.81537537607796,7.95747311018847,3693760.5183191,0.0,1.0
2013-04-08,36.39,36.45,36.17,36.31,871200,7.95528699120215,7.96840370512004,7.90719237350321,7.93779803931163,3985144.4749964,0.0,1.0
2013-04-09,36.4,36.855,36.37,36.57,727900,7.95747311018847,8.05694152406582,7.95091475322952,7.99463713295583,3329644.93038324,0.0,1.0
2013-04-10,38.02,38.02,36.7,36.75,1035700,8.31162438597158,8.31162438597158,8.02305667977793,8.03398727470951,4737619.52795429,0.0,1.0
2013-04-11,38.35,38.68,37.72,37.94,713800,8.38376631251999,8.4559082390684,8.24604081638211,8.29413543408105,3265147.06870114,0.0,1.0
2013-04-12,38.49,38.74,38.18,38.28,480200,8.41437197832841,8.4690249529863,8.34660228975263,8.36846347961578,2196586.75033663,0.0,1.0
2013-04-15,38.21,38.45,38.0,38.29,752900,8.35316064671157,8.40562750238315,8.30725214799895,8.3706495986021,3444002.84116712,0.0,1.0
2013-04-16,39.31,39.56,39.02,39.23,838400,8.59363373520628,8.64828670986417,8.53023628460313,8.57614478331575,3835106.89604796,0.0,1.0
2013-04-17,38.8,39.1,38.345,39.0,1146300,8.48214166690419,8.54772523649365,8.38267325302683,8.5258640466305,5243538.92526214,0.0,1.0
2013-04-18,40.12,40.28,39.42,39.52,1057900,8.77070937309784,8.80568727687888,8.61768104405575,8.63954223391891,4839169.35273036,0.0,1.0
2013-04-19,40.8,40.83,40.09,40.29,773300,8.91936546416729,8.92592382112624,8.76415101613889,8.8078733958652,3537318.89636676,0.0,1.0
2013-04-22,41.53,41.955,41.39,41.39,903200,9.07895215016833,9.17186220708673,9.04834648435991,9.04834648435991,4131522.60079976,0.0,1.0
2013-04-23,41.39,41.81,41.02,41.09,935600,9.04834648435991,9.14016348178516,8.96746008186623,8.98276291477044,4279730.45317566,0.0,1.0
2013-04-24,42.21,42.21,41.17,41.17,880800,9.22760824123778,9.22760824123778,9.00025186666097,9.00025186666097,4029057.91273741,0.0,1.0
2013-04-25,42.36,42.44,41.83,42.08,778500,9.26040002603251,9.27788897792304,9.14453571975779,9.19918869441568,3561105.3418098,0.0,1.0
2013-04-26,42.14,42.31,41.71,41.99,926700,9.21230540833357,9.24946943110093,9.118302291922,9.17951362353884,4239019.0369366,0.0,1.0
2013-04-29,42.15,42.38,41.91,42.13,355500,9.21449152731989,9.26477226400514,9.16202467164831,9.21011928934726,1626169.49134667,0.0,1.0
2013-04-30,42.44,42.62,41.93,42.0,1414500,9.27788897792304,9.31723911967671,9.16639690962094,9.18169974252515,6470370.59215152,0.0,1.0
2013-05-01,42.24,42.3994,42.1001,42.34,403700,9.23416659819673,9.2690133348386,9.20358279357817,9.25602778805988,1846651.54333798,0.0,1.0
2013-05-02,43.12,43.169,42.435,42.56,852800,9.42654506899249,9.43725705202544,9.27679591842988,9.30412240575882,3900977.05265947,0.0,1.0
2013-05-03,41.73,42.25,41.59,42.1,816800,9.12267452989463,9.23635271718304,9.09206886408622,9.20356093238831,3736301.6611307,0.0,1.0
2013-05-06,41.96,42.21,41.65,41.69,694700,9.17295526657989,9.22760824123778,9.10518557800411,9.11393005394937,3177777.62486226,0.0,1.0
2013-05-07,42.67,42.95,42.21,42.42,738000,9.32816971460829,9.38938104622513,9.22760824123778,9.27351673995041,3375845.52633993,0.0,1.0
2013-05-08,43.2,43.29,42.58,42.84,736300,9.44403402088301,9.46370909175985,9.30849464373145,9.36533373737566,3368069.18840663,0.0,1.0
2013-05-09,42.14,42.875,42.12,42.68,555900,9.21230540833357,9.37298515382776,9.20793317036094,9.33035583359461,2542862.5041902,0.0,1.0
2013-05-10,42.52,42.7275,42.09,42.62,427400,9.29537792981356,9.34073989877961,9.20137481340199,9.31723911967671,1955062.84276109,0.0,1.0
2013-05-13,42.31,42.41,41.9,42.24,357700,9.24946943110093,9.27133062096409,9.159838552662,9.23416659819673,1636232.98749565,0.0,1.0
2013-05-14,42.42,42.59,42.1,42.19,533400,9.27351673995041,9.31068076271777,9.20356093238831,9.22323600326515,2439940.38448471,0.0,1.0
2013-05-15,43.0,43.81,42.66,43.44,622700,9.4003116411567,9.57738727904826,9.32598359562198,9.49650087655459,2848426.84180471,0.0,1.0
2013-05-16,42.37,43.5,42.325,43.09,680700,9.26258614501883,9.50961759047248,9.25274860958041,9.41998671203354,3113737.19482329,0.0,1.0
2013-05-17,42.99,43.015,42.3025,42.86,350700,9.39812552217039,9.40359081963618,9.2478298418612,9.36970597534829,1604212.77247617,0.0,1.0
2013-05-20,42.39,43.0,42.23,42.92,243300,9.26695838299146,9.4003116411567,9.23198047921041,9.38282268926618,1112931.18774865,0.0,1.0
2013-05-21,42.01,42.39,41.66,42.24,273200,9.18388586151147,9.26695838299146,9.10737169699043,9.23416659819673,1249703.24904616,0.0,1.0
2013-05-22,41.24,42.135,41.06,41.72,386800,9.01555469956518,9.21121234884041,8.9762045578115,9.12048841090832,1769345.59564808,0.0,1.0
2013-05-23,41.46,41.69,40.81,40.9,400600,9.06364931726412,9.11393005394937,8.92155158315361,8.94122665403045,1832471.16240078,0.0,1.0
2013-05-24,41.48,41.7,41.01,41.55,451200,9.06802155523675,9.11611617293569,8.96527396287992,9.08332438814096,2063931.57382734,0.0,1.0
2013-05-28,42.05,42.4,41.68,41.97,542800,9.19263033745673,9.26914450197777,9.11174393496306,9.17514138556621,2482938.95893945,0.0,1.0
2013-05-29,41.51,42.05,41.41,41.92,449200,9.07457991219569,9.19263033745673,9.05271872233254,9.16421079063463,2054782.94096463,0.0,1.0
2013-05-30,41.89,42.17,41.69,41.69,349900,9.15765243367568,9.21886376529252,9.11393005394937,9.11393005394937,1600553.31933109,0.0,1.0
2013-05-31,40.24,41.01,40.0,40.73,1110500,8.79694280093362,8.96527396287992,8.74447594526205,8.90406263126308,5079778.39701963,0.0,1.0
2013-06-03,39.45,40.595,39.26,40.2,521300,8.6242394010147,8.87455002494782,8.5827031402747,8.78819832498836,2384591.15566532,0.0,1.0
2013-06-04,39.44,39.69,39.17,39.52,332200,8.62205328202838,8.67670625668627,8.56302806939786,8.63954223391891,1519587.9184961,0.0,1.0
2013-06-05,39.1,39.48,39.035,39.31,372500,8.54772523649365,8.63079775797364,8.5335154630826,8.59363373520628,1703932.87067971,0.0,1.0
2013-06-06,39.06,39.12,38.68,38.99,393300,8.53898076054839,8.55209747446628,8.4559082390684,8.52367792764418,1799078.65245189,0.0,1.0
2013-06-07,39.2,39.35,38.68,39.12,410200,8.56958642635681,8.60237821115154,8.4559082390684,8.55209747446628,1876384.60014179,0.0,1.0
2013-06-10,38.32,38.98,37.89,38.98,662700,8.37720795556104,8.52149180865787,8.28320483914948,8.52149180865787,3031399.4990589,0.0,1.0
2013-06-11,36.88,37.37,36.79,37.37,756500,8.11843967449366,8.22630397602571,8.09862786400818,8.22630397602571,3436586.47703631,0.256312,1.0
2013-06-12,36.9,37.3199,36.85,37.09,707000,8.12284229904599,8.21527540152212,8.11183573766517,8.16466723229311,3211720.60709144,0.0,1.0
2013-06-13,37.56,37.71,36.9,36.96,1165600,8.26812890927283,8.30114859341529,8.12284229904599,8.13605017270297,5295023.39409587,0.0,1.0
2013-06-14,37.83,38.29,37.47,37.6,684900,8.32756434072926,8.42882470543282,8.24831709878735,8.27693415837749,3111325.94596454,0.0,1.0
2013-06-17,37.59,38.49,37.345,38.07,594600,8.27473284610132,8.4728509509561,8.2208006953353,8.3803958353572,2701116.08624692,0.0,1.0
2013-06-18,36.58,37.38,36.51,37.38,541900,8.05240030620873,8.22850528830187,8.03699112027558,8.22850528830187,2461713.43279045,0.0,1.0
2013-06-19,36.48,37.1,36.425,36.73,797700,8.03038718344709,8.16686854456927,8.01827996592819,8.0854199903512,3623747.56474801,0.0,1.0
2013-06-20,34.85,35.59,34.73,35.54,936700,7.67157328243232,7.83447039086848,7.64515753511835,7.82346382948765,4255189.0985326,0.0,1.0
2013-06-21,35.46,35.52,35.04,35.34,1094400,7.80585333127834,7.81906120493533,7.71339821567944,7.77943758396437,4971579.96096304,0.0,1.0
2013-06-24,33.91,35.15,33.9,35.15,738900,7.46464992847289,7.73761265071725,7.46244861619672,7.73761265071725,3356634.16772258,0.0,1.0
2013-06-25,35.18,35.29,34.15,34.34,739300,7.74421658754574,7.76843102258355,7.51748142310083,7.55930635634795,3358451.26566153,0.0,1.0
2013-06-26,34.85,35.15,34.71,34.93,1485800,7.67157328243232,7.73761265071725,7.64075491056602,7.68918378064164,6749610.29422413,0.0,1.0
2013-06-27,35.85,36.45,35.51,35.51,843100,7.89170451004875,8.0237832466186,7.81685989265916,7.81685989265916,3829988.18081866,0.0,1.0
2013-06-28,36.24,36.71,36.07,36.51,1361900,7.97755568881915,8.08101736579887,7.94013338012436,8.03699112027558,6186764.20763484,0.0,1.0
2013-07-01,36.11,36.82,36.0,36.45,701800,7.94893862922902,8.10523180083668,7.92472419419121,8.0237832466186,3188098.33388511,0.0,1.0
2013-07-02,36.17,36.585,35.84,36.05,849700,7.962146502886,8.05350096234682,7.88950319777258,7.93573075557203,3859970.29681131,0.0,1.0
2013-07-03,36.0,36.079,35.08,35.67,411800,7.92472419419121,7.94211456117291,7.7222034647841,7.85208088907779,1870702.32814746,0.0,1.0
2013-07-05,36.86,37.08,36.37,36.37,979900,8.11403704994133,8.16246592001695,8.00617274840929,8.00617274840929,4451435.67593904,0.0,1.0
2013-07-08,36.22,36.74,36.155,36.64,550400,7.97315306426682,8.08762130262736,7.95884453447175,8.06560817986572,2500326.76399311,0.0,1.0
2013-07-09,36.3,36.76,36.18,36.45,545600,7.99076356247614,8.09202392717969,7.96434781516217,8.0237832466186,2478521.58872573,0.0,1.0
2013-07-10,35.78,36.31,35.54,36.31,692700,7.8762953241156,7.9929648747523,7.82346382948765,7.9929648747523,3146759.35577403,0.0,1.0
2013-07-11,37.54,37.58,36.69,36.77,565300,8.2637262847205,8.27253153382516,8.07661474124654,8.09422523945586,2568013.66221894,0.0,1.0
2013-07-12,37.37,37.57,37.01,37.57,392800,8.22630397602571,8.27033022154899,8.1470567340838,8.27033022154899,1784390.17604741,0.0,1.0
2013-07-15,37.18,37.58,37.01,37.52,736700,8.18447904277859,8.27253153382516,8.1470567340838,8.25932366016817,3346640.12905836,0.0,1.0
2013-07-16,36.25,36.44,36.01,36.4,1348400,7.97975700109532,8.02158193434244,7.92692550646737,8.01277668523778,6125437.15219532,0.0,1.0
2013-07-17,35.76,36.1,35.51,35.83,832600,7.87189269956327,7.94673731695285,7.81685989265916,7.88730188549642,3782289.35992126,0.0,1.0
2013-07-18,37.88,38.1,36.37,36.46,1616800,8.33857090211009,8.3869997721857,8.00617274840929,8.02598455889476,7344709.86922975,0.0,1.0
2013-07-19,37.81,38.12,37.07,37.68,690200,8.32316171617694,8.39140239673802,8.16026460774078,8.2945446565868,3135402.4936556,0.0,1.0
2013-07-22,37.95,38.03,36.79,37.8,679500,8.35398008804323,8.37159058625255,8.09862786400818,8.32096040390077,3086795.12378873,0.0,1.0
2013-07-23,37.13,37.77,37.08,37.46,781700,8.17347248139777,8.31435646707228,8.16246592001695,8.24611578651119,3551063.64719007,0.0,1.0
2013-07-24,36.01,36.83,35.9,36.83,854300,7.92692550646737,8.10743311311284,7.90271107142957,8.10743311311284,3880866.92310922,0.0,1.0
2013-07-25,36.04,36.24,35.75,36.0,492100,7.93352944329587,7.97755568881915,7.8696913872871,7.92472419419121,2235484.73939137,0.0,1.0
2013-07-26,35.24,35.875,34.94,35.83,848000,7.75742446120273,7.89720779073916,7.6913850929178,7.88730188549642,3852247.63057078,0.0,1.0
2013-07-29,35.02,35.44,34.9518,35.01,557800,7.70899559112712,7.80145070672601,7.69398264140368,7.70679427885095,2533943.07586365,0.0,1.0
2013-07-30,33.33,34.65,33.12,34.65,1219700,7.33697381645536,7.62754703690904,7.29074625865591,7.62754703690904,5540785.89033865,0.0,1.0
2013-07-31,32.9,33.18,32.78,33.18,907000,7.2423173885803,7.3039541323129,7.21590164126633,7.3039541323129,4120269.57656568,0.0,1.0
2013-08-01,33.69,34.25,33.54,34.02,803800,7.41622105839727,7.53949454586247,7.38320137425481,7.48886436351069,3651458.30831697,0.0,1.0
2013-08-02,33.35,33.75,33.24,33.42,1028000,7.34137644100769,7.42942893205426,7.31716200596988,7.35678562694084,4669941.70309759,0.0,1.0
2013-08-05,33.34,33.56,33.16,33.39,1016500,7.33917512873153,7.38760399880714,7.29955150776057,7.35018169011235,4617700.13735282,0.0,1.0
2013-08-06,31.57,32.8,31.39,32.68,1796400,6.94954285585046,7.22030426581866,6.9099192348795,7.19388851850469,8160586.84381762,0.0,1.0
2013-08-07,30.97,31.65,30.96,31.6,1353700,6.8174641192806,6.96715335405977,6.81526280700444,6.95614679267895,6149513.6998864,0.0,1.0
2013-08-08,31.46,32.15,31.22,31.22,1227000,6.92532842081265,7.07721896786798,6.87249692618471,6.87249692618471,5573947.92772446,0.0,1.0
2013-08-09,31.45,31.59,31.2,31.5,766300,6.92312710853649,6.95394548040279,6.86809430163238,6.93413366991731,3481105.37654055,0.0,1.0
2013-08-12,31.18,31.55,31.11,31.38,644900,6.86369167708005,6.94514023129813,6.8482824911469,6.90771792260334,2929616.15206969,0.0,1.0
2013-08-13,32.36,32.51,31.95,32.0,957700,7.12344652566743,7.15646620980989,7.0331927223447,7.04419928372552,4350586.7403274,0.0,1.0
2013-08-14,32.46,32.64,31.93,32.43,537200,7.14545964842907,7.18508326940003,7.02879009779237,7.13885571160058,2440362.53200781,0.0,1.0
2013-08-15,31.55,32.28,31.492,32.23,630100,6.94514023129813,7.10583602745812,6.93237262009638,7.0948294660773,2862383.52832859,0.0,1.0
2013-08-16,30.59,30.83,30.25,30.78,1100000,6.73381425278636,6.7866457474143,6.65896963539678,6.77563918603348,4997019.33210832,0.0,1.0
2013-08-19,29.26,30.01,29.22,29.99,1108600,6.44103972005652,6.60613814076884,6.43223447095186,6.60173551621651,5036086.93779571,0.0,1.0
2013-08-20,30.52,30.75,29.38,29.89,944500,6.71840506685321,6.76903524920499,6.46745546737049,6.57972239345487,4290622.5083421,0.0,1.0
2013-08-21,29.47,30.12,29.18,30.12,1043000,6.48726727785597,6.63035257580665,6.42342922184721,6.63035257580665,4738082.87580816,0.0,1.0
2013-08-22,29.72,29.89,29.28,29.81,706500,6.54230008476008,6.57972239345487,6.44544234460885,6.56211189524555,3209449.23466775,0.0,1.0
2013-08-23,30.1,30.9,30.09,30.76,1126000,6.62594995125432,6.80205493334745,6.62374863897815,6.77123656148116,5115130.69813997,0.0,1.0
2013-08-26,29.44,30.28,29.42,30.28,401400,6.48066334102748,6.66557357222527,6.47626071647515,6.66557357222527,1823457.7817348,0.0,1.0
2013-08-27,27.32,27.68,26.62,27.15,1840500,6.01398513848066,6.09323238042257,5.85989327914917,5.97656282978587,8360921.8915867,0.0,1.0
2013-08-28,27.85,28.18,26.66,26.88,1543000,6.13065468911737,6.20329799423079,5.86869852825382,5.91712739832944,7009455.29949376,0.0,1.0
2013-08-29,27.88,28.51,27.83,28.1,835400,6.13725862594586,6.2759412993442,6.12625206456504,6.18568749602147,3795009.0454939,0.0,1.0
2013-08-30,28.98,29.32,28.642,29.0,1854200,6.37940297632392,6.45424759371351,6.30499862138957,6.38380560087625,8423157.49599568,0.0,1.0
2013-09-03,27.59,27.88,27.01,27.88,2680300,6.0734205699371,6.13725862594586,5.94574445791957,6.13725862594586,12175919.014409,0.0,1.0
2013-09-04,28.59,28.71,27.74,27.86,1616600,6.29355179755352,6.31996754486749,6.10644025407956,6.13285600139353,7343801.32026028,0.0,1.0
2013-09-05,30.46,31.27,29.75,29.76,2376500,6.70519719319623,6.88350348756553,6.54890402158857,6.55110533386473,10795833.1297777,0.0,1.0
2013-09-06,30.72,31.69,30.43,31.62,1665900,6.7624313123765,6.97595860316443,6.69859325636774,6.96054941723128,7567758.64123568,0.0,1.0
2013-09-09,31.19,31.24,30.59,31.0,652400,6.86589298935622,6.87689955073704,6.73381425278636,6.8240680561091,2963686.73842497,0.0,1.0
2013-09-10,31.96,32.15,31.44,31.87,1049500,7.03539403462086,7.07721896786798,6.92092579626032,7.01558222413539,4767610.71731608,0.0,1.0
2013-09-11,32.21,32.59,31.9914,32.01,1545500,7.09042684152497,7.17407670801921,7.04230615516802,7.04640059600168,7020812.16161219,0.0,1.0
2013-09-12,31.73,32.16,31.57,31.95,1400100,6.98476385226909,7.07942028014415,6.94954285585046,7.0331927223447,6360297.06080441,0.0,1.0
2013-09-13,31.92,32.245,31.66,31.89,631200,7.02658878551621,7.09813143449154,6.96935466633594,7.01998484868771,2867380.5476607,0.0,1.0
2013-09-16,32.4,32.69,32.31,32.5,680400,7.13225177477209,7.19608983078085,7.11243996428661,7.15426489753373,3090883.59415136,0.0,1.0
2013-09-17,32.38,32.5,32.21,32.39,624600,7.12784915021976,7.15426489753373,7.09042684152497,7.13005046249592,2837398.43166805,0.0,1.0
2013-09-18,34.59,34.64,32.34,32.48,1171000,7.61433916325205,7.62534572463287,7.1190439011151,7.1498622729814,5319554.21627168,0.0,1.0
2013-09-19,33.94,35.3,33.83,35.25,1203800,7.47125386530138,7.77063233485971,7.44703943026357,7.75962577347889,5468556.24726545,0.0,1.0
2013-09-20,32.55,32.93,32.04,32.84,877100,7.16527145891455,7.24892132540879,7.05300453283018,7.22910951492331,3984441.50562928,0.0,1.0
2013-09-23,32.36,32.44,31.82,31.82,604300,7.12344652566743,7.14105702387675,7.00457566275456,7.00457566275456,2745180.71126642,0.0,1.0
2013-09-24,32.55,32.67,31.98,32.25,691800,7.16527145891455,7.19168720622852,7.03979665917319,7.09923209062963,3142670.8854114,0.0,1.0
2013-09-25,31.52,32.19,31.3,32.16,891400,6.93853629446964,7.08602421697264,6.89010742439402,7.07942028014415,4049402.75694669,0.0,1.0
2013-09-26,31.79,32.05,31.54,31.95,544200,6.99797172592607,7.05520584510634,6.94293891902197,7.0331927223447,2472161.74593941,0.0,1.0
2013-09-27,31.35,31.8,31.06,31.32,783600,6.90111398577485,7.00017303820224,6.83727592976608,6.89451004894635,3559694.86240007,0.0,1.0
2013-09-30,30.78,30.964,30.23,30.59,1074900,6.77563918603348,6.81614333191491,6.65456701084445,6.73381425278636,4882996.43643931,0.0,1.0
2013-10-01,31.82,31.82,31.36,31.36,785100,7.00457566275456,7.00457566275456,6.90331529805101,6.90331529805101,3566508.97967113,0.0,1.0
2013-10-02,31.87,31.95,31.45,31.48,739500,7.01558222413539,7.0331927223447,6.92312710853649,6.92973104536498,3359359.814631,0.0,1.0
2013-10-03,33.34,33.48,32.68,32.74,1932800,7.33917512873153,7.36999350059782,7.19388851850469,7.20709639216167,8780217.24099905,0.0,1.0
2013-10-04,33.31,33.8799,33.13,33.35,1539300,7.33257119190303,7.45802397852163,7.29294757093208,7.34137644100769,6992647.14355849,0.0,1.0
2013-10-07,33.39,33.7,33.27,33.4,1204900,7.35018169011235,7.41842237067344,7.32376594279838,7.35238300238851,5473553.26659756,0.0,1.0
2013-10-08,31.99,33.25,31.99,33.24,1269400,7.04199797144936,7.31936331824605,7.04199797144936,7.31716200596988,5766560.309253,0.0,1.0
2013-10-09,32.91,33.34,32.81,33.15,1921300,7.24451870085646,7.33917512873153,7.22250557809482,7.29735019548441,8727975.67525429,0.0,1.0
2013-10-10,33.49,33.72,33.44,33.57,1819000,7.37219481287399,7.42282499522577,7.36118825149317,7.3898053110833,8263252.87736821,0.0,1.0
2013-10-11,33.74,33.74,33.24,33.63,1317600,7.42722761977809,7.42722761977809,7.31716200596988,7.40301318474029,5985520.6108963,0.0,1.0
2013-10-14,34.17,34.235,33.1,33.7,587300,7.52188404765316,7.53619257744822,7.28634363410358,7.41842237067344,2667954.0488611,0.0,1.0
2013-10-15,32.84,33.59,32.58,33.53,612900,7.22910951492331,7.39420793563563,7.17187539574304,7.38100006197865,2784248.31695381,0.0,1.0
2013-10-16,33.38,33.41,32.635,32.98,693300,7.34798037783618,7.35458431466467,7.18398261326195,7.25992788678961,3149485.00268245,0.0,1.0
2013-10-17,34.47,34.64,33.09,33.27,1255800,7.58792341593808,7.62534572463287,7.28414232182742,7.32376594279838,5704778.97932876,0.0,1.0
2013-10-18,34.85,34.93,34.4,34.8,715500,7.67157328243232,7.68918378064164,7.57251423000493,7.6605667210515,3250333.9382941,0.0,1.0
2013-10-21,35.07,35.49,34.46,34.75,726400,7.72000215250794,7.81245726810683,7.58572210366192,7.64956015967068,3299849.85713044,0.0,1.0
2013-10-22,34.85,35.49,34.46,35.11,813300,7.67157328243232,7.81245726810683,7.58572210366192,7.72880740161259,3694614.384367,0.0,1.0
2013-10-23,34.39,34.6,34.2,34.4,425100,7.57031291772877,7.61654047552822,7.52848798448165,7.57251423000493,1931120.8346175,0.0,1.0
2013-10-24,35.15,35.21,34.03,34.32,1071500,7.73761265071725,7.75082052437424,7.49106567578686,7.55490373179562,4867551.10395824,0.0,1.0
2013-10-25,35.08,35.34,34.75,35.0,793500,7.7222034647841,7.77943758396437,7.64956015967068,7.70459296657479,3604668.03638905,0.0,1.0
2013-10-28,34.9,35.0,34.7,34.89,450900,7.68257984381314,7.70459296657479,7.63855359828986,7.68037853153698,2048323.65167968,0.0,1.0
2013-10-29,35.85,35.91,35.35,35.48,646700,7.89170451004875,7.90491238370573,7.78163889624054,7.81025595583067,2937793.09279495,0.0,1.0
2013-10-30,35.65,36.14,35.51,35.6,547500,7.84767826452546,7.95554256605751,7.81685989265916,7.83667170314464,2487152.80393573,0.0,1.0
2013-10-31,36.25,36.8,35.41,35.77,1497500,7.97975700109532,8.10082917628435,7.79484676989752,7.87409401183943,6802760.40893837,0.0,1.0
2013-11-01,35.95,36.25,35.41,36.23,848800,7.91371763281039,7.97975700109532,7.79484676989752,7.97535437654299,3855881.82644867,0.0,1.0
2013-11-04,35.95,36.47,35.32,35.89,824400,7.91371763281039,8.02818587117093,7.77503495941204,7.9005097591534,3745038.85217282,0.0,1.0
2013-11-05,35.2,35.625,34.74,35.33,672600,7.74861921209807,7.84217498383505,7.64735884739452,7.77723627168821,3055450.18434187,0.0,1.0
2013-11-06,34.73,35.2,34.4,35.2,485400,7.64515753511835,7.74861921209807,7.57251423000493,7.74861921209807,2205048.34891398,0.0,1.0
2013-11-07,33.83,35.19,33.83,34.77,983100,7.44703943026357,7.74641789982191,7.44703943026357,7.65396278422301,4465972.45945063,0.0,1.0
2013-11-08,33.31,33.74,32.76,33.7,1037800,7.33257119190303,7.42722761977809,7.211499016714,7.41842237067344,4714460.60260183,0.0,1.0
2013-11-11,32.88,33.31,32.65,33.31,593700,7.23791476402797,7.33257119190303,7.18728458167619,7.33257119190303,2697027.61588428,0.0,1.0
2013-11-12,32.17,32.67,31.97,32.61,788300,7.08162159242031,7.19168720622852,7.03759534689703,7.17847933257154,3581045.76318272,0.0,1.0
2013-11-13,32.3,32.5274,31.63,32.16,853800,7.11023865201045,7.16029649317042,6.96275072950744,7.07942028014415,3878595.55068553,0.0,1.0
2013-11-14,32.5,32.93,32.47,32.65,789600,7.15426489753373,7.24892132540879,7.14766096070524,7.18728458167619,3586951.3314843,0.0,1.0
2013-11-15,33.19,33.33,32.69,32.78,583000,7.30615544458906,7.33697381645536,7.19608983078085,7.21590164126633,2648420.24601741,0.0,1.0
2013-11-18,33.87,34.3,33.72,34.11,775900,7.45584467936823,7.55050110724329,7.42282499522577,7.50867617399617,3524715.72707531,0.0,1.0
2013-11-19,32.99,33.73,32.78,33.6,791100,7.26212919906578,7.42502630750193,7.21590164126633,7.3964092479118,3593765.44875536,0.0,1.0
2013-11-20,32.58,33.3,32.42,33.2,798100,7.17187539574304,7.33036987962687,7.13665439932442,7.30835675686523,3625564.66268696,0.0,1.0
2013-11-21,32.13,32.7,31.74,32.66,954500,7.07281634331566,7.19829114305702,6.98696516454525,7.18948589395236,4336049.95681581,0.0,1.0
2013-11-22,32.93,33.08,32.03,32.12,707400,7.24892132540879,7.28194100955126,7.05080322055401,7.07061503103949,3213537.70503039,0.0,1.0
2013-11-25,33.21,33.73,33.095,33.53,582000,7.31055806914139,7.42502630750193,7.2852429779655,7.38100006197865,2643877.50117004,0.0,1.0
2013-11-26,32.61,32.97,32.43,32.95,958000,7.17847933257154,7.25772657451345,7.13885571160058,7.25332394996112,4351949.56378161,0.0,1.0
2013-11-27,32.79,32.935,32.56,32.82,457200,7.21810295354249,7.25002198154688,7.16747277119072,7.22470689037099,2076942.94421811,0.0,1.0
2013-11-29,33.18,33.4,32.8801,33.23,511600,7.3039541323129,7.35238300238851,7.23793677715073,7.31496069369372,2324068.2639151,0.0,1.0
2013-12-02,32.88,33.19,32.83,33.17,689700,7.23791476402797,7.30615544458906,7.22690820264715,7.30175282003673,3133131.12123192,0.0,1.0
2013-12-03,32.75,33.06,32.58,32.79,686000,7.20929770443784,7.27753838499893,7.17187539574304,7.21810295354249,3116322.96529664,0.0,1.0
2013-12-04,34.59,34.67,32.61,32.61,1742800,7.61433916325205,7.63194966146137,7.17847933257154,7.17847933257154,7917095.71999853,0.0,1.0
2013-12-05,34.58,35.435,34.51,34.83,807100,7.61213785097589,7.80035005058793,7.59672866504274,7.66717065787999,3666449.36631329,0.0,1.0
2013-12-06,35.71,35.835,34.84,34.99,1150200,7.86088613818245,7.8884025416345,7.66937197015616,7.70239165429862,5225065.12344635,0.0,1.0
2013-12-09,36.48,36.815,35.55,35.99,1167700,8.03038718344709,8.10413114469859,7.82566514176382,7.92252288191505,5304563.15827535,0.0,1.0
2013-12-10,36.17,36.33,35.81,36.11,701600,7.962146502886,7.99736749930463,7.88289926094409,7.94893862922902,3187189.78491563,0.0,1.0
2013-12-11,35.68,36.19,35.59,36.17,758700,7.85428220135395,7.96654912743833,7.83447039086848,7.962146502886,3446580.51570053,0.0,1.0
2013-12-12,34.79,35.6,34.68,35.42,1523200,7.65836540877534,7.83667170314464,7.63415097373753,7.79704808217368,6919508.95151581,0.0,1.0
2013-12-13,34.1,34.895,34.02,34.79,1132800,7.50647486172001,7.68147918767506,7.48886436351069,7.65836540877534,5146021.36310209,0.0,1.0
2013-12-16,34.61,35.88,34.43,34.43,2541300,7.61874178780438,7.89830844687724,7.57911816683343,7.57911816683343,11544477.4806244,0.0,1.0
2013-12-17,33.52,34.13,33.41,33.96,1242200,7.37879874970248,7.5130787985485,7.35458431466467,7.47565648985371,5642997.64940451,0.0,1.0
2013-12-18,35.71,35.79,33.92,34.03,2636100,7.86088613818245,7.87849663639176,7.46685124074905,7.49106567578686,11975129.6921552,0.0,1.0
2013-12-19,34.29,34.6,33.48,33.75,1616200,7.54829979496713,7.61654047552822,7.36999350059782,7.42942893205426,7341984.22232133,0.0,1.0
2013-12-20,34.11,34.7548,33.8,34.5,1128100,7.50867617399617,7.65061678956324,7.44043549343508,7.59452735276658,5124670.46231945,0.0,1.0
2013-12-23,34.57,34.84,34.12,34.55,756700,7.60993653869973,7.66937197015616,7.51087748627234,7.6055339141474,3437495.02600578,0.0,1.0
2013-12-24,34.6,34.66,34.25,34.4,338000,7.61654047552822,7.6297483491852,7.53949454586247,7.57251423000493,1535447.75841147,0.0,1.0
2013-12-26,34.0,34.93,33.89,34.93,967900,7.48446173895836,7.68918378064164,7.46024730392056,7.68918378064164,4396922.73777059,0.0,1.0
2013-12-27,34.38,34.52,34.06,34.27,508400,7.56811160545261,7.5989299773189,7.49766961261535,7.5438971704148,2309531.48040352,0.0,1.0
2013-12-30,34.78,34.9,34.3733,34.47,367900,7.65616409649917,7.68257984381314,7.56663672622757,7.58792341593808,1671275.82934787,0.0,1.0
2013-12-31,34.44,34.75,34.26,34.75,326000,7.58131947910959,7.64956015967068,7.54169585813863,7.64956015967068,1480934.82024301,0.0,1.0
2014-01-02,33.78,33.95,33.44,33.95,413300,7.43603286888275,7.47345517757754,7.36118825149317,7.47345517757754,1877516.44541852,0.0,1.0
2014-01-03,33.78,34.2348,33.57,34.2,446400,7.43603286888275,7.5361485512027,7.3898053110833,7.52848798448165,2027881.2998665,0.0,1.0
2014-01-06,34.48,34.61,33.62,33.65,1265500,7.59012472821425,7.61874178780438,7.40081187246412,7.40741580929262,5748843.60434825,0.0,1.0
2014-01-07,34.45,35.38,34.17,35.09,866100,7.58352079138576,7.78824283306903,7.52188404765316,7.72440477706027,3934471.31230819,0.0,1.0
2014-01-08,34.16,34.43,34.05,34.37,533100,7.51968273537699,7.57911816683343,7.49546830033919,7.56591029317644,2421737.27813359,0.0,1.0
2014-01-09,33.59,34.5,33.41,34.5,866900,7.39420793563563,7.59452735276658,7.35458431466467,7.59452735276658,3938105.50818609,0.0,1.0
2014-01-10,33.73,33.87,33.46,33.7,845600,7.42502630750193,7.45584467936823,7.3655908760455,7.41842237067344,3841345.04293709,0.0,1.0
2014-01-13,34.09,34.56,33.98,34.2,806700,7.50427354944384,7.60773522642356,7.48005911440604,7.52848798448165,3664632.26837435,0.0,1.0
2014-01-14,34.1,34.29,33.97,34.11,698700,7.50647486172001,7.54829979496713,7.47785780212987,7.50867617399617,3174015.82485826,0.0,1.0
2014-01-15,35.16,35.57,34.7,34.91,1498300,7.73981396299341,7.83006776631615,7.63855359828986,7.68478115608931,6806394.60481627,0.0,1.0
2014-01-16,34.81,35.1986,34.76,35.16,753000,7.66276803332767,7.74831102837941,7.65176147194684,7.73981396299341,3420686.87007051,0.0,1.0
2014-01-17,34.15,34.63,34.0644,34.63,723400,7.51748142310083,7.62314441235671,7.49863819001686,7.62314441235671,3286221.62258832,0.0,1.0
2014-01-21,34.95,34.99,34.48,34.75,910300,7.69358640519397,7.70239165429862,7.59012472821425,7.64956015967068,4135260.634562,0.0,1.0
2014-01-22,34.7,35.01,34.53,35.01,843100,7.63855359828986,7.70679427885095,7.60113128959507,7.70679427885095,3829988.18081866,0.0,1.0
2014-01-23,33.62,34.63,33.38,34.63,1990500,7.40081187246412,7.62314441235671,7.34798037783618,7.62314441235671,9042333.61869238,0.0,1.0
2014-01-24,32.31,33.24,32.15,33.14,1524000,7.11243996428661,7.31716200596988,7.07721896786798,7.29514888320824,6923143.14739371,0.0,1.0
2014-01-27,31.35,32.25,30.92,32.04,1688500,6.90111398577485,7.09923209062963,6.80645755789978,7.05300453283018,7670424.67478627,0.0,1.0
2014-01-28,31.54,31.83,31.45,31.61,1115900,6.94293891902197,7.00677697503073,6.92312710853649,6.95834810495511,5069248.97518152,0.0,1.0
2014-01-29,31.02,31.47,30.81,31.03,923100,6.82847068066143,6.92752973308882,6.78224312286198,6.83067199293759,4193407.76860835,0.0,1.0
2014-01-30,31.47,31.47,30.895,31.22,656200,6.92752973308882,6.92752973308882,6.80095427720937,6.87249692618471,2980949.16884498,0.0,1.0
2014-01-31,31.29,31.61,30.7,30.96,776800,6.88790611211786,6.95834810495511,6.75802868782417,6.81526280700444,3528804.19743795,0.0,1.0
2014-02-03,30.61,31.9,30.57,31.39,855300,6.73821687733869,7.02218616096388,6.72941162823404,6.9099192348795,3885409.66795659,0.0,1.0
2014-02-04,31.48,31.74,31.22,31.26,525300,6.92973104536498,6.98696516454525,6.87249692618471,6.88130217528937,2386303.86832409,0.0,1.0
2014-02-05,31.33,31.72,30.9,31.57,760100,6.89671136122252,6.98256253999292,6.80205493334745,6.94954285585046,3452940.35848685,0.0,1.0
2014-02-06,32.19,32.35,31.53,31.6,639500,7.08602421697264,7.12124521339127,6.9407376067458,6.95614679267895,2905085.32989388,0.0,1.0
2014-02-07,32.3,32.57,32.09,32.57,774100,7.11023865201045,7.16967408346688,7.064011094211,7.16967408346688,3516538.78635004,0.0,1.0
2014-02-10,32.61,32.63,32.25,32.25,823900,7.17847933257154,7.18288195712387,7.09923209062963,7.09923209062963,3742767.47974913,0.0,1.0
2014-02-11,33.42,33.59,32.5,32.57,1344100,7.35678562694084,7.39420793563563,7.15426489753373,7.16967408346688,6105903.34935163,0.0,1.0
2014-02-12,33.23,33.51,33.02,33.32,765900,7.31496069369372,7.37659743742632,7.26873313589427,7.3347725041792,3479288.2786016,0.0,1.0
2014-02-13,32.73,32.8025,32.22,32.4,861700,7.20489507988551,7.2208545938877,7.09262815380113,7.13225177477209,3914483.23497976,0.0,1.0
2014-02-14,32.97,33.26,32.465,32.7,504700,7.25772657451345,7.32156463052221,7.14656030456716,7.19829114305702,2292723.32446824,0.0,1.0
2014-02-18,33.62,33.85,33.3,33.44,631000,7.40081187246412,7.4514420548159,7.33036987962687,7.36118825149317,2866471.99869123,0.0,1.0
2014-02-19,33.37,33.86,33.24,33.81,576600,7.34577906556002,7.45364336709207,7.31716200596988,7.44263680571124,2619346.67899423,0.0,1.0
2014-02-20,33.3,33.53,33.0,33.2,492800,7.33036987962687,7.38100006197865,7.26433051134194,7.30835675686523,2238664.66078453,0.0,1.0
2014-02-21,33.03,33.34,32.97,33.31,808500,7.27093444817043,7.33917512873153,7.25772657451345,7.33257119190303,3672809.20909962,0.0,1.0
2014-02-24,33.78,34.27,33.21,33.48,964500,7.43603286888275,7.5438971704148,7.31055806914139,7.36999350059782,4381477.40528952,0.0,1.0
2014-02-25,33.6,33.88,33.19,33.66,536800,7.3964092479118,7.45804599164439,7.30615544458906,7.40961712156878,2438545.43406886,0.0,1.0
2014-02-26,33.64,34.07,33.58,34.07,449700,7.40521449701645,7.49987092489151,7.39200662335947,7.49987092489151,2042872.35786283,0.0,1.0
2014-02-27,33.61,33.86,33.32,33.62,1560300,7.39861056018796,7.45364336709207,7.3347725041792,7.40081187246412,7088044.78535328,0.0,1.0
2014-02-28,33.59,34.07,33.42,33.5,1201400,7.39420793563563,7.49987092489151,7.35678562694084,7.37439612515015,5457653.65963176,0.0,1.0
2014-03-03,33.02,33.27,32.8,33.23,1200000,7.26873313589427,7.32376594279838,7.22030426581866,7.31496069369372,5451293.81684544,0.0,1.0
2014-03-04,34.01,34.03,33.46,33.67,1560100,7.48666305123453,7.49106567578686,7.3655908760455,7.41181843384495,7087136.23638381,0.0,1.0
2014-03-05,34.6,34.69,33.75,33.85,1121200,7.61654047552822,7.6363522860137,7.42942893205426,7.4514420548159,5093325.52287259,0.0,1.0
2014-03-06,35.51,35.69,34.86,34.86,1012800,7.81685989265916,7.85648351363012,7.67377459470849,7.67377459470849,4600891.98141755,0.0,1.0
2014-03-07,37.33,37.93,36.62,36.62,2633700,8.21749872692105,8.3495774634909,8.06120555531339,8.06120555531339,11964227.1045215,0.0,1.0
2014-03-10,38.23,38.24,37.14,37.56,1559000,8.41561683177583,8.417818144052,8.17567379367393,8.26812890927283,7082139.2170517,0.0,1.0
2014-03-11,37.37,38.4,37.1,37.96,1587000,8.22630397602571,8.45303914047062,8.16686854456927,8.3561814003194,7209336.07277809,0.0,1.0
2014-03-12,37.73,37.9099,37.2001,37.37,1182900,8.30555121796762,8.34515282581581,8.18890368045368,8.22630397602571,5373612.87995539,0.0,1.0
2014-03-13,37.54,38.135,37.1,37.8,2142800,8.2637262847205,8.39470436515227,8.16686854456927,8.32096040390077,9734193.65894701,0.0,1.0
2014-03-14,38.0,38.32,37.34,37.4,3647900,8.36498664942405,8.43542864226131,8.21970003919722,8.2329079128542,16571478.9287254,0.0,1.0
2014-03-17,38.34,38.52,38.08,38.15,1104500,8.43983126681364,8.47945488778459,8.38259714763337,8.39800633356652,5017461.68392149,0.0,1.0
2014-03-18,38.64,38.805,38.02,38.2,1445700,8.50587063509857,8.54219228765527,8.36938927397638,8.40901289494734,6567446.22584454,0.0,1.0
2014-03-19,38.37,38.86,38.09,38.58,1177300,8.44643520364213,8.55429950517418,8.38479845990953,8.49266276144158,5348173.50881011,0.0,1.0
2014-03-20,38.37,38.6,37.86,38.05,1082900,8.44643520364213,8.49706538599391,8.33416827755775,8.37599321080488,4919338.39521827,0.0,1.0
2014-03-21,38.48,38.6,38.18,38.6,5381100,8.47064963867994,8.49706538599391,8.40461027039501,8.49706538599391,24444964.2981891,0.0,1.0
2014-03-24,39.03,39.64,38.71,39.15,1192800,8.59172181386897,8.72600186271499,8.52127982103172,8.61813756118294,5418586.05394437,0.0,1.0
2014-03-25,39.58,39.79,39.15,39.39,1771600,8.712793989058,8.75902154685745,8.61813756118294,8.67096905581088,8047926.77160282,0.0,1.0
2014-03-26,40.09,40.165,39.34,39.5,1521900,8.82506091514238,8.84157075721361,8.65996249443006,8.69518349084869,6913603.38321423,0.0,1.0
2014-03-27,40.41,40.51,39.9,40.0,1327000,8.89550290797963,8.91751603074128,8.78323598189526,8.8052491046569,6028222.41246158,0.0,1.0
2014-03-28,40.39,40.97,40.32,40.6,1273800,8.8911002834273,9.01877639544483,8.87569109749415,8.93732784122675,5786548.38658144,0.0,1.0
2014-03-31,41.03,41.07,40.57,40.84,917900,9.03198426910181,9.04078951820647,8.93072390439826,8.9901593358547,4169785.49540203,0.0,1.0
2014-04-01,41.02,41.12,40.42,40.74,1680900,9.02978295682565,9.05179607958729,8.8977042202558,8.96814621309305,7635899.81394625,0.0,1.0
2014-04-02,41.37,41.51,40.475,40.63,1358300,9.1068288864914,9.1376472583577,8.9098114377747,8.94393177805525,6170410.3261843,0.0,1.0
2014-04-03,40.52,40.88,40.28,40.88,1560700,8.91971734301744,8.99896458495935,8.8668858483895,8.99896458495935,7089861.88329223,0.0,1.0
2014-04-04,40.43,40.91,40.34,40.89,1526600,8.89990553253196,9.00556852178784,8.88009372204648,9.00116589723552,6934954.28399687,0.0,1.0
2014-04-07,40.3,40.59,40.06,40.34,1096900,8.87128847294183,8.93512652895059,8.81845697831388,8.88009372204648,4982936.82308147,0.0,1.0
2014-04-08,40.59,40.77,40.36,40.39,856300,8.93512652895059,8.97475014992155,8.88449634659881,8.8911002834273,3889952.41280396,0.0,1.0
2014-04-09,41.53,41.66,40.7,40.7,1609400,9.14204988291003,9.17066694250016,8.9593409639884,8.9593409639884,7311093.55735921,0.0,1.0
2014-04-10,41.02,41.53,41.0,41.35,1389400,9.02978295682565,9.14204988291003,9.02538033227332,9.10242626193907,6311689.69093755,0.0,1.0
2014-04-11,41.11,41.49,40.9,41.23,563100,9.04959476731113,9.13324463380537,9.00336720951168,9.0760105146251,2558019.62355472,0.0,1.0
2014-04-14,41.39,41.56,41.02,41.21,537600,9.11123151104373,9.14865381973852,9.02978295682565,9.07160789007277,2442179.62994676,0.0,1.0
2014-04-15,40.67,41.175,40.01,40.94,1356600,8.9527370271599,9.0639032971062,8.80745041693306,9.01217245861634,6162687.65994377,0.0,1.0
2014-04-16,40.25,41.05,39.885,40.94,1715100,8.860281911561,9.03638689365414,8.77993401348101,9.01217245861634,7791261.68772635,0.0,1.0
2014-04-17,40.77,40.92,39.94,40.19,884300,8.97475014992155,9.00776983406401,8.79204123099991,8.84707403790402,4017149.26853035,0.0,1.0
2014-04-21,40.76,40.78,40.36,40.64,320900,8.97254883764538,8.97695146219771,8.88449634659881,8.94613309033141,1457766.82152142,0.0,1.0
2014-04-22,39.85,40.64,39.78,40.47,992700,8.77222942051444,8.94613309033141,8.75682023458129,8.90871078163662,4509582.80998539,0.0,1.0
2014-04-23,39.99,40.19,39.9,39.93,1184400,8.80304779238074,8.84707403790402,8.78323598189526,8.78983991872375,5380426.99722645,0.0,1.0
2014-04-24,39.81,40.23,39.672,40.1,1111800,8.76342417140978,8.85587928700868,8.73304606199871,8.82726222741854,5050623.7213073,0.0,1.0
2014-04-25,39.68,40.17,39.59,39.75,791000,8.73480711181964,8.84267141335169,8.71499530133417,8.75021629775279,3593311.17427062,0.0,1.0
2014-04-28,39.55,39.8,39.27,39.35,1098000,8.70619005222951,8.76122285913361,8.64455330849691,8.66216380670622,4987933.84241358,0.0,1.0
2014-04-29,39.75,39.83,39.63,39.8,449900,8.75021629775279,8.76782679596211,8.72380055043882,8.76122285913361,2043780.9068323,0.0,1.0
2014-04-30,40.05,40.2,39.52,39.75,835900,8.81625566603772,8.84927535018018,8.69958611540102,8.75021629775279,3797280.41791759,0.0,1.0
2014-05-01,40.21,40.34,39.98,40.05,311300,8.85147666245635,8.88009372204648,8.80084648010457,8.81625566603772,1414156.47098665,0.0,1.0
2014-05-02,40.31,40.8,40.08,40.08,1151800,8.87348978521799,8.98135408675004,8.82285960286621,8.82285960286621,5232333.51520215,0.0,1.0
2014-05-05,40.83,40.89,39.71,39.8,643100,8.98795802357853,9.00116589723552,8.74141104864814,8.76122285913361,2921439.21134442,0.0,1.0
2014-05-06,40.88,40.96,40.63,40.75,516500,8.99896458495935,9.01657508316866,8.94393177805525,8.97034752536922,2346327.71366723,0.0,1.0
2014-05-07,41.29,41.31,40.5,40.72,932000,9.08921838828208,9.09362101283441,8.91531471846511,8.96374358854072,4233838.19774996,0.0,1.0
2014-05-08,41.81,41.86,41.13,41.23,995300,9.20368662664263,9.21469318802344,9.05399739186346,9.0760105146251,4521393.94658855,0.0,1.0
2014-05-09,43.8,44.12,42.9,43.03,1541900,9.6417477695993,9.71218976243656,9.44362966474452,9.47224672433466,7004458.28016166,0.0,1.0
2014-05-12,44.94,45.72,44.81,45.48,1380200,9.89269736908203,10.0643997266228,9.86408030949189,10.0115682319949,6269896.43834173,0.0,1.0
2014-05-13,43.91,44.54,43.51,44.46,1437900,9.66596220463711,9.80464487803546,9.57790971359054,9.78703437982614,6532012.81603505,0.0,1.0
2014-05-14,43.72,43.85,43.518,43.63,911600,9.62413727138999,9.65275433098013,9.57967076341147,9.60432546090451,4141166.20286359,0.0,1.0
2014-05-15,43.52,44.08,42.87,44.08,1840600,9.58011102586671,9.7033845133319,9.43702572791603,9.7033845133319,8361376.16607143,0.0,1.0
2014-05-16,46.18,46.23,44.7,45.12,2383600,10.1656600913264,10.1766666527072,9.83986587445409,9.93232099005298,10828086.618194,0.0,1.0
2014-05-19,47.0,47.0,45.78,45.78,2007200,10.3461676979719,10.3461676979719,10.0776076002798,10.0776076002798,9118197.45764343,0.0,1.0
2014-05-20,46.58,47.21,46.42,46.91,1222200,10.253712582373,10.3923952557713,10.2184915859543,10.3263558874864,5552142.75245706,0.0,1.0
2014-05-21,46.88,47.05,46.06,46.06,672300,10.3197519506579,10.3571742593527,10.1392443440124,10.1392443440124,3054087.36088765,0.0,1.0
2014-05-22,46.8,47.31,46.53,46.82,926000,10.3021414524486,10.4144083785329,10.2427060209921,10.3065440770009,4206581.72866572,0.0,1.0
2014-05-23,45.65,46.47,45.58,46.32,1220100,10.0489905406897,10.2294981473352,10.0335813547565,10.1964784631927,5542602.98827759,0.0,1.0
2014-05-27,45.4,45.84,45.1,45.77,1097400,9.99395773378558,10.0908154739368,9.92791836550065,10.0754062880037,4985208.19550515,0.0,1.0
2014-05-28,45.78,46.1,45.26,46.06,1294300,10.0776076002798,10.1480495931171,9.96313936191928,10.1392443440124,5879674.65595256,0.0,1.0
2014-05-29,45.89,46.11,45.49,45.7,1648700,10.1018220353176,10.1502509053932,10.0137695442711,10.0599971020705,7489623.42986092,0.0,1.0
2014-05-30,45.03,45.55,44.84,45.41,4511600,9.9125091795675,10.026977417928,9.87068424632039,9.99615904606175,20495047.6533999,0.0,1.0
2014-06-02,47.14,47.25,45.89,45.89,1356600,10.3769860698382,10.401200504876,10.1018220353176,10.1018220353176,6162687.65994374,0.0,1.0
2014-06-03,47.19,47.49,46.83,46.99,1180700,10.387992631219,10.4540319995039,10.3087453892771,10.3439663856957,5363618.84129116,0.0,1.0
2014-06-04,47.0,47.09,46.56,46.59,902300,10.3461676979719,10.3659795084573,10.2493099578206,10.2559138946491,4098918.67578302,0.0,1.0
2014-06-05,46.77,47.2,46.68,47.0,717700,10.2955375156201,10.3901939434951,10.2757257051346,10.3461676979719,3260327.9769583,0.0,1.0
2014-06-06,47.32,47.64,47.08,47.17,637800,10.4166096908091,10.4870516836464,10.3637781961812,10.3835900066666,2897362.66365335,0.0,1.0
2014-06-09,47.43,47.6,47.17,47.33,763600,10.4408241258469,10.4782464345417,10.3835900066666,10.4188110030853,3468839.96545265,0.0,1.0
2014-06-10,47.27,47.6,47.18,47.43,810100,10.4056031294283,10.4782464345417,10.3857913189428,10.4408241258469,3680077.60085541,0.0,1.0
2014-06-11,47.47,47.6,46.54,47.08,915600,10.4496293749516,10.4782464345417,10.2449073332683,10.3637781961812,4159337.18225306,0.0,1.0
2014-06-12,48.47,48.75,47.91,48.16,1213000,10.669760602568,10.7313973463006,10.5464871151028,10.6015199220069,5510349.49986126,0.0,1.0
2014-06-13,47.33,48.08,47.19,48.06,986400,10.4188110030853,10.5839094237976,10.387992631219,10.5795067992453,4480963.51744694,0.0,1.0
2014-06-16,46.81,47.38,46.66,47.38,1208700,10.3043427647247,10.4298175644661,10.2713230805823,10.4298175644661,5490815.69701759,0.0,1.0
2014-06-17,46.98,47.23,46.86,47.12,991000,10.3417650734195,10.3967978803236,10.3153493261056,10.3725834452858,4501860.14374487,0.0,1.0
2014-06-18,47.4,47.49,46.57,46.57,786100,10.4342201890184,10.4540319995039,10.2515112700968,10.2515112700968,3571051.72451851,0.0,1.0
2014-06-19,47.12,47.56,46.89,46.89,609700,10.3725834452858,10.4694411854371,10.3219532629341,10.3219532629341,2769711.53344223,0.0,1.0
2014-06-20,46.45,47.21,46.07,47.21,962600,10.2250955227828,10.3923952557713,10.1414456562886,10.3923952557713,4372846.19007953,0.0,1.0
2014-06-23,47.13,47.28,46.41,46.71,716400,10.374784757562,10.4078044417045,10.2162902736782,10.2823296419631,3254422.40865673,0.0,1.0
2014-06-24,47.11,47.4,46.98,47.17,746600,10.3703821330097,10.4342201890184,10.3417650734195,10.3835900066666,3391613.30304733,0.0,1.0
2014-06-25,46.14,46.99,46.01,46.86,831200,10.1568548422217,10.3439663856957,10.1282377826316,10.3153493261056,3775929.51713495,0.0,1.0
2014-06-26,46.23,46.32,45.48,45.72,684900,10.247366419212,10.2673158671404,10.0811210198088,10.1343195476178,3089859.94105155,0.321171,1.0
2014-06-27,46.42,46.505,45.88,46.28,635700,10.2894819203941,10.3083230656598,10.1697852328239,10.2584494458389,2867898.91155859,0.0,1.0
2014-06-30,46.82,46.84,46.08,46.45,420700,10.3781461334092,10.3825793440599,10.2141173393314,10.2961317363703,1897947.25828644,0.0,1.0
2014-07-01,48.41,48.53,47.02,47.02,1784700,10.7305863801439,10.7571856440484,10.4224782399167,10.4224782399167,8051501.00276639,0.0,1.0
2014-07-02,49.43,49.5,48.78,48.95,1224100,10.9566801233322,10.9721963606099,10.8126007771828,10.8502830677142,5522408.4593973,0.0,1.0
2014-07-03,49.67,49.82,48.89,49.31,473900,11.0098786511413,11.0431277310219,10.8369834357619,10.9300808594277,2137953.89993331,0.0,1.0
2014-07-07,48.5,49.45,48.35,49.03,714400,10.7505358280723,10.961113333983,10.7172867481917,10.8680159103172,3222946.33068656,0.0,1.0
2014-07-08,48.29,48.39,47.823,47.92,846800,10.7039871162394,10.7261531694932,10.6004716475444,10.6219727192005,3820256.09298066,0.0,1.0
2014-07-09,47.72,48.5,47.505,48.5,717000,10.577640612693,10.7505358280723,10.5299835981974,10.7505358280723,3234675.97858659,0.0,1.0
2014-07-10,47.0,47.17,46.69,47.08,976900,10.4180450292659,10.4557273197973,10.3493302641793,10.4357778718689,4407189.62828627,0.0,1.0
2014-07-11,46.47,46.82,46.1,46.22,764200,10.300564947021,10.3781461334092,10.2185505499821,10.2451498138866,3447614.20200262,0.0,1.0
2014-07-14,46.77,47.1,46.41,47.06,817800,10.3670631067823,10.4402110825197,10.2872653150688,10.4313446612182,3689425.40486488,0.0,1.0
2014-07-15,47.21,47.34,46.6,47.24,579700,10.4645937410988,10.4934096103287,10.3293808162509,10.471243557075,2615260.34140398,0.0,1.0
2014-07-16,48.08,48.11,47.39,47.49,791000,10.6574384044065,10.6640882203826,10.5044926369556,10.5266586902093,3568519.80343375,0.0,1.0
2014-07-17,47.29,48.28,47.2,48.01,963500,10.4823265837018,10.701770510914,10.4623771357735,10.6419221671289,4346736.8275707,0.0,1.0
2014-07-18,48.28,48.72,47.62,47.67,1048200,10.701770510914,10.7993011452306,10.5554745594392,10.5665575860661,4728852.66492954,0.0,1.0
2014-07-21,47.57,48.06,47.46,47.98,737800,10.5443915328124,10.6530051937558,10.5200088742332,10.6352723511528,3328513.16178686,0.0,1.0
2014-07-22,49.15,49.4,48.005,48.01,1087500,10.8946151742217,10.9500303073561,10.6408138644662,10.6419221671289,4906150.8043416,0.0,1.0
2014-07-23,49.02,49.22,48.65,49.11,623000,10.8657993049918,10.9101314114993,10.7837849079529,10.8857487529202,2810604.09296995,0.0,1.0
2014-07-24,48.98,49.2,48.8126,49.16,764200,10.8569328836903,10.9056982008486,10.8198269105435,10.8968317795471,3447614.20200263,0.0,1.0
2014-07-25,48.24,48.68,48.08,48.48,332000,10.6929040896125,10.7904347239291,10.6574384044065,10.7461026174215,1497785.80877371,0.0,1.0
2014-07-28,48.41,49.64,48.14,48.31,478900,10.7305863801439,11.0032288351651,10.6707380363588,10.7084203268902,2160510.91512569,0.0,1.0
2014-07-29,47.79,48.645,47.745,48.55,529400,10.5931568499706,10.7826766052902,10.5831821260064,10.7616188546992,2388336.76856868,0.0,1.0
2014-07-30,48.1,48.75,48.0,48.27,940400,10.6618716150573,10.8059509612067,10.6397055618035,10.6995539055887,4242523.4173819,0.0,1.0
2014-07-31,47.4,47.98,47.0,47.84,919900,10.506709242281,10.6352723511528,10.4180450292659,10.6042398765975,4150039.65509316,0.0,1.0
2014-08-01,47.36,47.515,46.83,46.83,625600,10.4978428209795,10.5322002035228,10.3803627387345,10.3803627387345,2822333.74086997,0.0,1.0
2014-08-04,47.71,47.82,47.0,47.04,761400,10.5754240073676,10.5998066659467,10.4180450292659,10.4269114505674,3434982.27349489,0.0,1.0
2014-08-05,47.54,47.92,47.15,47.91,879700,10.5377417168362,10.6219727192005,10.4512941091466,10.6197561138751,3968681.25294649,0.0,1.0
2014-08-06,47.79,47.84,46.96,46.99,836100,10.5931568499706,10.6042398765975,10.4091786079644,10.4158284239406,3771984.08046898,0.0,1.0
2014-08-07,46.78,48.1,46.685,47.91,1024400,10.3692797121077,10.6618716150573,10.3482219615166,10.6197561138751,4621481.2726138,0.0,1.0
2014-08-08,46.37,46.44,45.56,46.04,1150500,10.2783988937673,10.2939151310449,10.0988538624118,10.2052509180299,5190369.1957655,0.0,1.0
2014-08-11,47.18,47.28,46.31,46.33,1266100,10.4579439251227,10.4801099783765,10.265099261815,10.2695324724658,5711887.38701323,0.0,1.0
2014-08-12,47.22,47.5,47.09,47.21,891400,10.4668103464242,10.5288752955347,10.4379944771943,10.4645937410988,4021464.66849664,0.0,1.0
2014-08-13,48.12,48.3,47.64,47.68,1109600,10.666304825708,10.7062037215648,10.55990777009,10.5687741913915,5005852.8114919,0.0,1.0
2014-08-14,49.31,49.42,48.66,48.8,810700,10.9300808594277,10.9544635180069,10.7860015132783,10.8170339878336,3657394.44329171,0.0,1.0
2014-08-15,49.52,49.72,48.86,49.39,706700,10.9766295712606,11.0209616777681,10.8303336197858,10.9478137020307,3188208.52729031,0.0,1.0
2014-08-18,51.26,51.49,50.46,50.62,443200,11.362318897876,11.4133008203596,11.1849904718459,11.220456157052,1999453.82665213,0.0,1.0
2014-08-19,49.55,49.94,49.39,49.73,599500,10.9832793872367,11.0697269949264,10.9478137020307,11.0231782830935,2704586.12156579,0.0,1.0
2014-08-20,49.86,49.96,49.51,49.51,466100,11.0519941523234,11.0741602055772,10.9744129659352,10.9744129659352,2102764.95623321,0.0,1.0
2014-08-21,49.42,50.293,49.21,50.24,536800,10.9544635180069,11.1479731629122,10.907914806174,11.1362251546877,2421721.15105339,0.0,1.0
2014-08-22,48.95,49.96,48.89,49.92,1181200,10.8502830677142,11.0741602055772,10.8369834357619,11.0652937842757,5328869.2690467,0.0,1.0
2014-08-25,48.86,49.245,48.54,49.2,478900,10.8303336197858,10.9156729248128,10.7594022493738,10.9056982008486,2160510.9151257,0.0,1.0
2014-08-26,49.0,49.75,48.98,48.99,514100,10.8613660943411,11.0276114937443,10.8569328836903,10.8591494890157,2319312.30208001,0.0,1.0
2014-08-27,49.47,49.65,49.11,49.12,509900,10.9655465446337,11.0054454404905,10.8857487529202,10.8879653582456,2300364.40931843,0.0,1.0
2014-08-28,48.95,49.45,48.91,49.41,592500,10.8502830677142,10.961113333983,10.8414166464127,10.9522469126815,2673006.30029645,0.0,1.0
2014-08-29,49.69,49.76,49.26,49.33,533200,11.014311861792,11.0298280990696,10.9189978328009,10.9345140700785,2405480.10011489,0.0,1.0
2014-09-02,50.61,50.65,49.99,50.13,944300,11.2182395517266,11.2271059730281,11.0808100215533,11.1118424961085,4260117.88923196,0.0,1.0
2014-09-03,51.26,51.49,50.46,50.62,855000,11.362318897876,11.4133008203596,11.1849904718459,11.220456157052,3857249.59789615,0.0,1.0
2014-09-04,51.33,51.67,51.02,51.26,632000,11.3778351351536,11.4531997162164,11.309120370067,11.362318897876,2851206.72031622,0.0,1.0
2014-09-05,51.07,51.26,50.75,51.16,478200,11.3202033966939,11.362318897876,11.2492720262818,11.3401528446222,2157352.93299875,0.0,1.0
2014-09-08,50.32,51.435,50.01,51.22,1178400,11.1539579972907,11.4011094910701,11.085243232204,11.3534524765745,5316237.34053896,0.0,1.0
2014-09-09,50.24,50.68,50.06,50.33,647400,11.1362251546877,11.2337557890042,11.0963262588309,11.1561746026161,2920682.32710873,0.0,1.0
2014-09-10,50.19,50.5376,49.75,50.3,492600,11.1251421280608,11.2021913291709,11.0276114937443,11.1495247866399,2222317.1367528,0.0,1.0
2014-09-11,49.66,50.07,49.6,49.99,455400,11.0076620458159,11.0985428641563,10.9943624138636,11.0808100215533,2054492.94372152,0.0,1.0
2014-09-12,49.3,49.91,49.13,49.78,468100,10.9278642541024,11.0630771789503,10.890181963571,11.0342613097204,2111787.76231015,0.0,1.0
2014-09-15,48.83,49.56,48.76,49.41,751500,10.8236838038097,10.9854959925621,10.8081675665321,10.9522469126815,3390319.38341398,0.0,1.0
2014-09-16,48.46,48.89,48.135,48.63,1765900,10.7416694067708,10.8369834357619,10.6696297336961,10.7793516973022,7966686.62564305,0.0,1.0
2014-09-17,47.88,48.79,47.63,48.66,948400,10.613106297899,10.8148173825082,10.5576911647646,10.7860015132783,4278614.64168972,0.0,1.0
2014-09-18,48.6,48.89,48.11,48.25,1693900,10.7727018813261,10.8369834357619,10.6640882203826,10.6951206949379,7641865.60687282,0.0,1.0
2014-09-19,48.06,48.85,48.05,48.65,838900,10.6530051937558,10.8281170144604,10.6507885884304,10.7837849079529,3784616.00897669,0.0,1.0
2014-09-22,47.87,48.25,47.67,47.75,855796,10.6108896925736,10.6951206949379,10.5665575860661,10.5842904286691,3860840.67471478,0.0,1.0
2014-09-23,47.7,47.89,47.24,47.55,739344,10.5732074020422,10.6153229032244,10.471243557075,10.5399583221616,3335478.76807829,0.0,1.0
2014-09-24,47.96,48.2,47.73,47.79,591730,10.630839140502,10.684037668311,10.5798572180184,10.5931568499706,2669532.51995683,0.0,1.0
2014-09-25,46.5,47.48,46.35,47.45,1133446,10.3072147629972,10.524442084884,10.2739656831165,10.5177922689078,5113431.72834734,0.0,1.0
2014-09-26,48.07,48.225,47.09,47.11,861500,10.6552217990811,10.6895791816245,10.4379944771943,10.4424276878451,3886573.71764625,0.0,1.0
2014-09-29,46.75,47.09,46.67,47.06,684106,10.3626298961315,10.4379944771943,10.3448970535285,10.4313446612182,3086277.88703901,0.0,1.0
2014-09-30,46.58,46.995,46.41,46.86,1218138,10.3249476056002,10.4169367266032,10.2872653150688,10.3870125547107,5495511.47448187,0.0,1.0
2014-10-01,46.13,46.69,45.89,46.55,809936,10.2252003659582,10.3493302641793,10.1720018381492,10.318297789624,3653947.73137033,0.0,1.0
2014-10-02,46.08,46.33,45.56,46.18,659727,10.2141173393314,10.2695324724658,10.0988538624118,10.2362833925851,2976294.39236401,0.0,1.0
2014-10-03,45.98,46.61,45.98,46.5,571577,10.1919512860776,10.3315974215763,10.1919512860776,10.3072147629972,2578614.21452244,0.0,1.0
2014-10-06,46.95,47.3132,46.18,46.39,725828,10.4069620026391,10.4874691080567,10.2362833925851,10.282832104418,3274502.64461024,0.0,1.0
2014-10-07,46.65,47.05,46.4,46.73,738873,10.3404638428778,10.4291280558928,10.2850487097434,10.3581966854808,3333353.89724715,0.0,1.0
2014-10-08,48.11,48.12,46.75,46.75,915310,10.6640882203826,10.666304825708,10.3626298961315,10.3626298961315,4129332.31514659,0.0,1.0
2014-10-09,48.17,48.43,48.0,48.0,955520,10.6773878523349,10.7350195907947,10.6397055618035,10.6397055618035,4310735.83132366,0.0,1.0
2014-10-10,47.05,47.99,47.03,47.97,626413,10.4291280558928,10.6374889564781,10.4246948452421,10.6330557458274,2826001.51154026,0.0,1.0
2014-10-13,47.48,48.01,47.32,47.64,553924,10.524442084884,10.6419221671289,10.488976399678,10.55990777009,2498974.41668423,0.0,1.0
2014-10-14,48.56,48.715,47.43,47.43,836397,10.7638354600246,10.7981928425679,10.5133590582571,10.5133590582571,3773323.96717138,0.0,1.0
2014-10-15,48.32,48.49,47.4,47.78,1094372,10.7106369322155,10.7483192227469,10.506709242281,10.5909402446452,4937153.16602201,0.0,1.0
2014-10-16,47.92,48.23,47.35,48.06,694403,10.6219727192005,10.6906874842872,10.4956262156541,10.6530051937558,3132731.80412618,0.0,1.0
2014-10-17,48.9,49.24,48.29,48.4,775271,10.8392000410873,10.9145646221501,10.7039871162394,10.7283697748185,3497559.94504158,0.0,1.0
2014-10-20,49.74,50.36,49.33,49.66,1086832,11.0253948884189,11.1628244185922,10.9345140700785,11.0076620458159,4903137.18711189,0.0,1.0
2014-10-21,50.23,50.7,50.0901,50.15,688883,11.1340085493623,11.238188999655,11.1029982408603,11.1162757067593,3107828.85935379,0.0,1.0
2014-10-22,50.06,50.29,49.75,50.18,713137,11.0963262588309,11.1473081813146,11.0276114937443,11.1229255227354,3217248.42864897,0.0,1.0
2014-10-23,49.57,50.31,49.25,50.31,1081302,10.9877125978875,11.1517413919653,10.9167812274755,11.1517413919653,4878189.12830912,0.0,1.0
2014-10-24,49.78,50.19,49.495,49.76,367334,11.0342613097204,11.1251421280608,10.9710880579472,11.0298280990696,1657191.72373518,0.0,1.0
2014-10-27,50.1,50.24,49.25,49.37,684134,11.1051926801324,11.1362251546877,10.9167812274755,10.94338049138,3086404.20632408,0.0,1.0
2014-10-28,51.09,51.12,50.4,50.44,714285,11.3246366073446,11.3312864233207,11.1716908398937,11.1805572611952,3222427.51933714,0.0,1.0
2014-10-29,50.4,51.08,50.09,50.84,579444,11.1716908398937,11.3224200020192,11.102976074807,11.2692214742102,2614105.42222612,0.0,1.0
2014-10-30,50.8,50.9,50.23,50.26,454641,11.2603550529087,11.2825211061625,11.1340085493623,11.1406583653384,2051068.78881533,0.0,1.0
2014-10-31,52.43,52.54,51.61,51.64,756121,11.621661720945,11.6460443795241,11.4399000842641,11.4465499002403,3411166.57685476,0.0,1.0
2014-11-03,52.46,52.47,52.0,52.4,589145,11.6283115369211,11.6305281422465,11.5263476919538,11.6150119049688,2657870.54310237,0.0,1.0
2014-11-04,52.59,52.91,52.1,52.26,636493,11.657127406151,11.728058776563,11.5485137452076,11.5839794304136,2871476.45416808,0.0,1.0
2014-11-05,52.93,52.98,52.44,52.61,447972,11.7324919872137,11.7435750138406,11.6238783262703,11.6615606168017,2020982.24195174,0.0,1.0
2014-11-06,52.89,53.47,52.87,52.9,445988,11.7236255659122,11.852188674784,11.7191923552615,11.7258421712376,2012031.61832341,0.0,1.0
2014-11-07,51.84,52.76,51.65,52.75,833426,11.4908820067478,11.6948096966824,11.4487665055657,11.692593091357,3759920.58874409,0.0,1.0
2014-11-10,51.81,52.16,51.35,52.15,474977,11.4842321907717,11.5618133771598,11.3822683458044,11.5595967718344,2142812.68100575,0.0,1.0
2014-11-11,51.65,52.16,51.56,52.05,436028,11.4487665055657,11.5618133771598,11.4288170576373,11.5374307185807,1967098.04406018,0.0,1.0
2014-11-12,51.8,52.19,51.28,51.54,707351,11.4820155854463,11.5684631931359,11.3667521085268,11.4243838469865,3191145.45066835,0.0,1.0
2014-11-13,52.06,52.68,50.85,51.87,840418,11.5396473239061,11.6770768540794,11.2714380795356,11.4975318227239,3791464.31878909,0.0,1.0
2014-11-14,52.16,52.48,51.79,52.46,649768,11.5618133771598,11.6327447475718,11.4797989801209,11.6283115369211,2931365.32950384,0.0,1.0
2014-11-17,51.93,52.0,51.34,52.0,729851,11.5108314546762,11.5263476919538,11.380051740479,11.5263476919538,3292652.01903403,0.0,1.0
2014-11-18,52.63,52.93,52.31,52.42,728780,11.6659938274525,11.7324919872137,11.5950624570405,11.6194451156196,3287820.30637982,0.0,1.0
2014-11-19,52.44,52.67,52.02,52.24,669229,11.6238783262703,11.674860248754,11.5307809026046,11.5795462197628,3019161.74403561,0.0,1.0
2014-11-20,52.72,52.95,52.03,52.2,600742,11.6859432753809,11.7369251978645,11.5329975079299,11.5706797984613,2710189.28413955,0.0,1.0
2014-11-21,53.6,54.11,53.29,53.61,782998,11.8810045440139,11.9940514156081,11.8122897789273,11.8832211493393,3532419.55631987,0.0,1.0
2014-11-24,54.29,54.74,53.97,53.97,1172129,12.0339503114648,12.1336975511068,11.9630189410528,11.9630189410528,5287946.33208472,0.0,1.0
2014-11-25,51.38,54.264,51.11,54.19,4124386,11.3889181617805,12.0281871376189,11.3290698179954,12.0117842582111,18606767.5322439,0.0,1.0
2014-11-26,51.87,53.35,51.495,52.4,1570591,11.4975318227239,11.8255894108795,11.4144091230223,11.6150119049688,7085569.00960154,0.0,1.0
2014-11-28,53.29,53.56,52.05,52.39,1176907,11.8122897789273,11.8721381227124,11.5374307185807,11.6127952996435,5309501.81580252,0.0,1.0
2014-12-01,50.98,53.11,50.94,53.11,1456363,11.3002539487655,11.7723908830705,11.291387527464,11.7723908830705,6570240.46332259,0.0,1.0
2014-12-02,50.79,51.44,50.74,51.29,1317791,11.2581384475833,11.4022177937328,11.2470554209565,11.3689687138521,5945086.32147506,0.0,1.0
2014-12-03,51.0,51.16,50.55,50.55,1745811,11.3046871594162,11.3401528446222,11.2049399197743,11.2049399197743,7876057.05000315,0.0,1.0
2014-12-04,50.82,51.17,50.24,51.01,1357802,11.2647882635595,11.3423694499476,11.1362251546877,11.3069037647416,6125592.06844745,0.0,1.0
2014-12-05,51.11,51.19,50.59,51.0,492013,11.3290698179954,11.3468026605984,11.2138063410758,11.3046871594162,2219668.94316921,0.0,1.0
2014-12-08,51.25,51.76,50.81,50.9,727400,11.3601022925506,11.4731491641448,11.2625716582341,11.2825211061625,3281594.57018674,0.0,1.0
2014-12-09,51.48,51.54,50.06,50.42,610944,11.4110842150343,11.4243838469865,11.0963262588309,11.1761240505444,2756214.61793808,0.0,1.0
2014-12-10,50.1,51.51,50.02,51.48,765813,11.1051926801324,11.4177340310104,11.0874598375294,11.4110842150343,3454891.09510368,0.0,1.0
2014-12-11,50.09,50.48,49.73,50.43,621285,11.102976074807,11.1894236824967,11.0231782830935,11.1783406558698,2802867.03675897,0.0,1.0
2014-12-12,49.75,50.44,49.75,50.06,613978,11.0276114937443,11.1805572611952,11.0276114937443,11.0963262588309,2769902.21475681,0.0,1.0
2014-12-15,49.09,49.81,48.7,49.8,977489,10.8813155422695,11.0409111256965,10.7948679345798,11.0386945203711,4409846.8446759,0.0,1.0
2014-12-16,48.82,49.29,47.6,48.39,1042437,10.8214671984843,10.925647648777,10.5510413487885,10.7261531694932,4702853.4492188,0.0,1.0
2014-12-17,49.95,50.33,48.88,48.95,701654,11.0719436002518,11.1561746026161,10.8347668304366,10.8502830677142,3165443.98755815,0.0,1.0
2014-12-18,52.06,52.06,50.68,50.8,1294786,11.5396473239061,11.5396473239061,11.2337557890042,11.2603550529087,5841301.4945749,0.0,1.0
2014-12-19,50.69,52.41,50.26,51.67,1313620,11.2359723943296,11.6172285102942,11.1406583653384,11.4531997162164,5926269.25940156,0.0,1.0
2014-12-22,51.13,51.584,50.85,51.27,324211,11.3335030286461,11.4341369104182,11.2714380795356,11.3645355032014,1462646.49050703,0.0,1.0
2014-12-23,50.92,51.13,50.44,51.13,352560,11.2869543168132,11.3335030286461,11.1805572611952,11.3335030286461,1590540.25524476,0.0,1.0
2014-12-24,50.86,51.12,50.27,50.6,144201,11.273654684861,11.3312864233207,11.1428749706638,11.2160229464012,650548.829551136,0.0,1.0
2014-12-26,50.36,50.95,50.11,50.9,282859,11.1628244185922,11.2936041327894,11.1074092854578,11.2825211061625,1276090.95206001,0.0,1.0
2014-12-29,50.3,50.56,50.05,50.31,268232,11.1495247866399,11.2071565250997,11.0941096535055,11.1517413919653,1210102.65981624,0.0,1.0
2014-12-30,50.68,51.08,50.32,50.32,437651,11.2337557890042,11.3224200020192,11.1539579972907,11.1539579972907,1974420.05119164,0.0,1.0
2014-12-31,50.75,51.01,50.64,50.87,337081,11.2492720262818,11.3069037647416,11.2248893677027,11.2758712901863,1520708.24761221,0.0,1.0
2015-01-02,51.98,52.28,51.41,51.74,653147,11.521914481303,11.5884126410643,11.3955679777566,11.468715953494,2946609.36037086,0.0,1.0
2015-01-05,51.45,51.83,51.01,51.36,710110,11.4044343990581,11.4886654014224,11.3069037647416,11.3844849511298,3203592.41165151,0.0,1.0
2015-01-06,49.93,50.94,49.32,50.67,849527,11.067510389601,11.291387527464,10.9322974647531,11.2315391836788,3832558.68906658,0.0,1.0
2015-01-07,51.67,51.96,50.26,50.42,821187,11.4531997162164,11.5174812706523,11.1406583653384,11.1761240505444,3704705.52695619,0.0,1.0
2015-01-08,52.73,53.2,52.391,52.66,1369386,11.6881598807062,11.7923403309989,11.613016960176,11.6726436434286,6177852.16124518,0.0,1.0
2015-01-09,52.56,53.03,52.0,52.71,604372,11.6504775901748,11.7546580404675,11.5263476919538,11.6837266700555,2726565.67716924,0.0,1.0
2015-01-12,52.09,52.88,51.88,52.88,724798,11.5462971398822,11.7214089605869,11.4997484280493,11.7214089605869,3269855.89948062,0.0,1.0
2015-01-13,51.84,52.78,51.33,52.7,561956,11.4908820067478,11.6992429073331,11.3778351351536,11.6815100647301,2535210.00588927,0.0,1.0
2015-01-14,51.6,51.75,51.06,51.43,598023,11.4376834789388,11.4709325588194,11.3179867913685,11.4000011884074,2697922.77927794,0.0,1.0
2015-01-15,55.66,55.76,52.81,52.83,2423133,12.3376252410413,12.3597912942951,11.7058927233092,11.71032593396,10931729.5788291,0.0,1.0
2015-01-16,57.0,57.0,55.0714,55.34,2248908,12.6346503546417,12.6346503546417,12.2071558515897,12.2666938706293,10145730.3844508,0.0,1.0
2015-01-20,58.96,59.05,57.49,57.49,1853117,13.0691049984153,13.0890544463437,12.7432640155851,12.7432640155851,8360157.66444973,0.0,1.0
2015-01-21,59.04,59.6931,58.31,58.31,1518505,13.0868378410183,13.2316043348186,12.9250256522659,12.9250256522659,6850588.07093953,0.0,1.0
2015-01-22,59.95,60.26,59.06,59.16,978889,13.2885489256275,13.3572636907142,13.0912710516691,13.1134371049228,4416162.80892978,0.0,1.0
2015-01-23,61.1,61.43,60.0,60.12,1162187,13.5434585380457,13.6166065137831,13.2996319522544,13.3262312161589,5243093.96307618,0.0,1.0
2015-01-26,61.84,61.969,61.19,61.37,926104,13.7074873321235,13.7360815408209,13.5634079859741,13.6033068818309,4178028.39954388,0.0,1.0
2015-01-27,62.0,62.1,61.53,61.8,800877,13.7429530173295,13.7651190705833,13.6387725670369,13.698620910822,3613078.93124477,0.0,1.0
2015-01-28,60.57,61.77,60.33,61.77,1475168,13.4259784558008,13.6919710948459,13.3727799279918,13.6919710948459,6655077.39746113,0.0,1.0
2015-01-29,60.0,61.39,59.76,61.35,1522945,13.2996319522544,13.6077400924816,13.2464334244454,13.5988736711801,6870618.70043034,0.0,1.0
2015-01-30,56.98,59.14,56.92,59.14,1967673,12.6302171439909,13.1090038942721,12.6169175120387,13.1090038942721,8876965.95092528,0.0,1.0
2015-02-02,57.72,58.255,57.31,57.64,2310939,12.7942459380687,12.9128343229763,12.7033651197283,12.7765130954657,10425577.2263305,0.0,1.0
2015-02-03,56.57,57.73,56.44,57.63,2113760,12.5393363256505,12.7964625433941,12.5105204564206,12.7742964901403,9536023.28660698,0.0,1.0
2015-02-04,57.76,58.44,56.82,56.91,1780549,12.8031123593702,12.9538415214958,12.5947514587849,12.6147009067133,8032774.16875369,0.0,1.0
2015-02-05,57.76,58.69,57.36,58.1,7754697,12.8031123593702,13.0092566546302,12.7144481463552,12.878476940433,34984563.6082532,0.0,1.0
2015-02-06,56.91,57.68,56.7,57.68,2359231,12.6147009067133,12.7853795167672,12.5681521948804,12.7853795167672,10643441.9018645,0.0,1.0
2015-02-09,56.28,56.73,55.72,56.21,1400301,12.4750547712146,12.5748020108565,12.3509248729936,12.459538533937,6317322.18617963,0.0,1.0
2015-02-10,57.59,57.76,56.67,57.47,1338364,12.7654300688388,12.8031123593702,12.5615023789043,12.7388308049343,6037899.41618561,0.0,1.0
2015-02-11,58.32,58.52,56.9024,57.79,1340711,12.9272422575913,12.9715743640988,12.613016286666,12.8097621753463,6048487.67911688,0.0,1.0
2015-02-12,59.39,60.12,58.58,58.61,1517089,13.1644190274065,13.3262312161589,12.984873996051,12.9915238120272,6844199.92423702,0.0,1.0
2015-02-13,58.41,59.59,58.21,59.08,1090378,12.9471917055196,13.208751133914,12.9028595990121,13.0957042623198,4919134.62228634,0.0,1.0
2015-02-17,58.56,58.777,57.92,58.49,980002,12.9804407854003,13.0285411209609,12.8385780445762,12.9649245481227,4421184.0005116,0.0,1.0
2015-02-18,58.5,59.69,58.435,58.73,1066034,12.967141153448,13.2309171871677,12.9527332188331,13.0181230759317,4809309.0267177,0.0,1.0
2015-02-19,58.8,59.0,58.12,58.7,1247582,13.0336393132093,13.0779714197168,12.8829101510837,13.0114732599555,5628345.22554675,0.0,1.0
2015-02-20,59.65,59.81,58.24,58.77,1286463,13.2220507658662,13.2575164510722,12.9095094149883,13.0269894972332,5803753.08708571,0.0,1.0
2015-02-23,59.78,59.82,59.09,59.31,969091,13.2508666350961,13.2597330563976,13.0979208676452,13.1466861848035,4371960.08195881,0.0,1.0
2015-02-24,60.1,60.23,59.51,59.6,907987,13.3217980055081,13.350613874738,13.191018291311,13.2109677392394,4096295.31069584,0.0,1.0
2015-02-25,60.36,60.585,59.5,59.58,1643615,13.3794297439679,13.4293033637889,13.1888016859856,13.2065345285886,7415009.70508314,0.0,1.0
2015-02-26,61.18,61.34,60.18,60.32,1676727,13.5611913806487,13.5966570658547,13.3395308481112,13.3705633226664,7564391.28249313,0.0,1.0
2015-02-27,62.01,62.17,61.24,61.58,1396001,13.7451696226549,13.7806353078609,13.574491012601,13.6498555936638,6297923.15311418,0.0,1.0
2015-03-02,62.73,63.97,62.0,62.06,1651415,13.904765206082,14.1796242664286,13.7429530173295,13.7562526492818,7450198.64878322,0.0,1.0
2015-03-03,62.23,62.94,62.13,62.75,1058814,13.7939349398132,13.9513139179149,13.7717688865594,13.9091984167327,4776736.69677989,0.0,1.0
2015-03-04,61.78,62.0,60.79,62.0,1086811,13.6941877001713,13.7429530173295,13.4747437729591,13.7429530173295,4903042.44764807,0.0,1.0
2015-03-05,63.44,63.615,62.19,62.49,1093780,14.0621441841836,14.1009347773777,13.7850685185117,13.8515666782729,4934482.41542323,0.0,1.0
2015-03-06,61.86,63.69,61.66,63.25,1051905,13.7119205427743,14.117559317318,13.6675884362668,14.0200286830015,4745567.41318706,0.0,1.0
2015-03-09,60.64,61.68,60.52,61.5,1040790,13.4414946930784,13.6720216469175,13.4148954291739,13.6321227510607,4695423.16841444,0.0,1.0
2015-03-10,60.38,60.46,59.9,60.43,615640,13.3838629546187,13.4015957972217,13.2774658990006,13.3949459812455,2777400.16660676,0.0,1.0
2015-03-11,59.94,60.5,59.67,60.04,912703,13.2863323203021,13.4104622185232,13.226483976517,13.3084983735559,4117571.08742528,0.0,1.0
2015-03-12,61.25,61.57,60.77,60.82,843701,13.5767076179264,13.6476389883384,13.4703105623083,13.4813935889352,3806275.25496441,0.0,1.0
2015-03-13,61.04,61.23,60.78,60.98,1857009,13.5301589060935,13.5722744072756,13.4725271676337,13.5168592741412,8377716.04507545,0.0,1.0
2015-03-16,61.51,62.49,61.42,61.74,858016,13.6343393563861,13.8515666782729,13.6143899084577,13.6853212788698,3870855.98946019,0.0,1.0
2015-03-17,61.62,62.03,61.06,61.83,488325,13.6587220149653,13.7496028333057,13.5345921167442,13.7052707267981,2203030.88876331,0.0,1.0
2015-03-18,62.3,62.57,61.3,61.5,817696,13.8094511770908,13.869299520876,13.5877906445532,13.6321227510607,3688956.21894888,0.0,1.0
2015-03-19,60.77,62.03,60.5,62.03,981479,13.4703105623083,13.7496028333057,13.4104622185232,13.7496028333057,4427847.34279944,0.0,1.0
2015-03-20,60.4,61.11,60.02,60.92,1554302,13.3882961652694,13.5456751433711,13.3040651629051,13.503559642189,7012082.76550782,0.0,1.0
2015-03-23,59.67,60.99,59.33,60.4,776874,13.226483976517,13.5190758794666,13.1511193954542,13.3882961652694,3504791.72411224,0.0,1.0
2015-03-24,59.29,59.83,59.02,59.69,1026447,13.1422529741527,13.261949661723,13.0824046303676,13.2309171871677,4630716.11463358,0.0,1.0
2015-03-25,57.31,59.53,57.19,59.46,1541634,12.7033651197283,13.1954515019617,12.6767658558238,13.1799352646841,6954932.31181642,0.0,1.0
2015-03-26,57.7,57.81,56.93,57.16,1084168,12.789812727418,12.8141953859971,12.619134117364,12.6701160398477,4891118.80941738,0.0,1.0
2015-03-27,57.64,58.17,57.48,57.75,593040,12.7765130954657,12.8939931777106,12.7410474102597,12.8008957540448,2675442.45793723,0.0,1.0
2015-03-30,58.4,59.02,58.0,58.64,618184,12.9449751001943,13.0824046303676,12.8563108871792,12.9981736280033,2788877.17593664,0.0,1.0
2015-03-31,58.89,59.28,57.27,57.47,856102,13.0535887611377,13.1400363688273,12.6944986984268,12.7388308049343,3862221.16404454,0.0,1.0
2015-04-01,59.48,59.92,58.96,59.67,795885,13.1843684753348,13.2818991096514,13.0691049984153,13.226483976517,3590558.00727671,0.0,1.0
2015-04-02,60.61,60.8,59.55,59.6,1225076,13.4348448771023,13.4769603782844,13.1998847126125,13.2109677392394,5526811.58876283,0.0,1.0
2015-04-06,60.47,60.7,60.1,60.16,685759,13.403812402547,13.4547943250307,13.3217980055081,13.3350976374604,3093735.23626161,0.0,1.0
2015-04-07,60.0,60.92,59.95,60.51,816100,13.2996319522544,13.503559642189,13.2885489256275,13.4126788238485,3681756.01969947,0.0,1.0
2015-04-08,59.92,60.66,59.79,60.31,995842,13.2818991096514,13.4459279037292,13.2530832404215,13.368346717341,4492644.62464104,0.0,1.0
2015-04-09,59.62,60.79,59.49,60.48,1343928,13.2154009498901,13.4747437729591,13.1865850806602,13.4060290078724,6063000.86269167,0.0,1.0
2015-04-10,58.73,59.8,58.03,59.73,1294541,13.0181230759317,13.2552998457469,12.8629607031554,13.2397836084692,5840196.20083049,0.0,1.0
2015-04-13,58.9,59.2,58.12,58.33,508351,13.0558053664631,13.1223035262243,12.8829101510837,12.9294588629166,2293376.24601181,0.0,1.0
2015-04-14,59.41,59.57,58.96,58.96,461699,13.1688522380572,13.2043179232632,13.0691049984153,13.0691049984153,2082910.27146088,0.0,1.0
2015-04-15,58.71,59.22,58.57,59.13,675045,13.0136898652809,13.1267367368751,12.9826573907257,13.1067872889467,3045400.06410738,0.0,1.0
2015-04-16,58.62,58.75,58.24,58.35,797878,12.9937404173525,13.0225562865824,12.9095094149883,12.9338920735674,3599549.23353239,0.0,1.0
2015-04-17,57.57,58.455,57.13,58.14,1346160,12.7609968581881,12.9571664294838,12.6634662238716,12.8873433617345,6073070.31427354,0.0,1.0
2015-04-20,56.44,57.49,56.09,57.41,1182262,12.5105204564206,12.7432640155851,12.4329392700325,12.7255311729821,5333660.37907357,0.0,1.0
2015-04-21,56.68,57.06,56.4,56.82,874630,12.5637189842296,12.6479499865939,12.5016540351191,12.5947514587849,3945808.43954143,0.0,1.0
2015-04-22,57.2,57.56,56.76,57.07,762448,12.6789824611492,12.7587802528627,12.5814518268326,12.6501665919193,3439710.2238792,0.0,1.0
2015-04-23,57.01,57.3899,56.85,56.85,1063807,12.636866959967,12.7210757962781,12.601401274761,12.601401274761,4799262.13215102,0.0,1.0
2015-04-24,56.83,57.33,56.415,56.89,1157026,12.5969680641103,12.7077983303791,12.5049789431072,12.6102676960625,5219810.6119946,0.0,1.0
2015-04-27,56.72,56.86,56.31,56.77,592957,12.5725854055311,12.6036178800864,12.4817045871907,12.583668432158,2675068.01148505,0.0,1.0
2015-04-28,57.2,57.309,56.6596,56.9,906390,12.6789824611492,12.7031434591958,12.5591971093659,12.6124843013879,4089090.60004337,0.0,1.0
2015-04-29,57.16,57.32,56.46,56.55,1044196,12.6701160398477,12.7055817250537,12.5149536670714,12.5349031149998,4710789.00716346,0.0,1.0
2015-04-30,56.84,57.25,56.56,57.01,718295,12.5991846694357,12.6900654877761,12.5371197203251,12.636866959967,3240518.24552141,0.0,1.0
2015-05-01,56.66,57.27,56.44,56.78,279802,12.5592857735789,12.6944986984268,12.5105204564206,12.5858850374834,1262299.59297139,0.0,1.0
2015-05-04,57.09,57.5,56.8,57.45,595721,12.6545998025701,12.7454806209105,12.5903182481342,12.7343975942836,2687537.52948337,0.0,1.0
2015-05-05,56.58,57.4,56.58,56.85,638114,12.5415529309759,12.7233145676567,12.5415529309759,12.601401274761,2878789.43849345,0.0,1.0
2015-05-06,55.18,55.98,54.53,55.88,809079,12.2312281854233,12.4085566114533,12.0871488392739,12.3863905581996,3650081.45896633,0.0,1.0
2015-05-07,55.34,55.44,54.2,54.28,736972,12.2666938706293,12.2888599238831,12.0140008635365,12.0317337061395,3324777.72007102,0.0,1.0
2015-05-08,57.04,57.56,56.2,56.2,870653,12.6435167759432,12.7587802528627,12.4573219286116,12.4573219286116,3927866.58965739,0.0,1.0
2015-05-11,56.64,57.56,56.43,57.35,745281,12.5548525629281,12.7587802528627,12.5083038510953,12.7122315410298,3362262.96791772,0.0,1.0
2015-05-12,56.15,56.62,55.72,55.72,1005795,12.4462389019847,12.5504193522774,12.3509248729936,12.3509248729936,4537546.619083,0.0,1.0
2015-05-13,56.77,57.2,56.24,56.53,827331,12.583668432158,12.6789824611492,12.4661883499131,12.530469904349,3732423.58722459,0.0,1.0
2015-05-14,57.46,57.47,56.985,57.0,655729,12.736614199609,12.7388308049343,12.6313254466536,12.6346503546417,2958257.80301618,0.0,1.0
2015-05-15,58.05,58.17,57.0393,57.32,667966,12.8673939138061,12.8939931777106,12.6433616135704,12.7055817250537,3013463.84199801,0.0,1.0
2015-05-18,57.7,58.25,57.555,57.85,942994,12.789812727418,12.9117260203136,12.7576719502,12.8230618072986,4254225.99686371,0.0,1.0
2015-05-19,58.34,58.58,57.6,57.76,474927,12.931675468242,12.984873996051,12.7676466741642,12.8031123593702,2142587.11085383,0.0,1.0
2015-05-20,58.71,59.0,58.54,58.94,605714,13.0136898652809,13.0779714197168,12.9760075747495,13.0646717877646,2732619.98004687,0.0,1.0
2015-05-21,58.09,58.62,57.73,58.49,600190,12.8762603351076,12.9937404173525,12.7964625433941,12.9649245481227,2707698.98966233,0.0,1.0
2015-05-22,59.57,59.78,58.21,58.24,1118819,13.2043179232632,13.2508666350961,12.9028595990121,12.9095094149883,5047443.4361036,0.0,1.0
2015-05-26,58.77,59.69,58.53,59.13,883260,13.0269894972332,13.2309171871677,12.9737909694242,13.1067872889467,3984741.84776344,0.0,1.0
2015-05-27,59.38,59.518,58.39,59.445,542806,13.1622024220811,13.1927915755713,12.9427584948689,13.176610356696,2448816.63770247,0.0,1.0
2015-05-28,59.22,59.22,58.58,59.16,624844,13.1267367368751,13.1267367368751,12.984873996051,13.1134371049228,2818923.12017289,0.0,1.0
2015-05-29,59.62,59.91,59.34,59.49,592491,13.2154009498901,13.279682504326,13.1533360007796,13.1865850806602,2672965.69766911,0.0,1.0
2015-06-01,59.6,59.91,59.18,59.6,601080,13.2109677392394,13.279682504326,13.1178703155736,13.2109677392394,2711714.13836656,0.0,1.0
2015-06-02,58.56,58.63,57.15,58.14,980886,12.9804407854003,12.9959570226779,12.6678994345223,12.8873433617345,4425172.08079761,0.0,1.0
2015-06-03,57.19,58.75,57.04,58.5,877810,12.6767658558238,13.0225562865824,12.6435167759432,12.967141153448,3960154.70120377,0.0,1.0
2015-06-04,56.99,57.59,56.83,57.41,799356,12.6324337493163,12.7654300688388,12.5969680641103,12.7255311729821,3606217.08722324,0.0,1.0
2015-06-05,57.29,57.35,56.16,56.94,641528,12.6989319090776,12.7122315410298,12.4484555073101,12.6213507226894,2894191.3684668,0.0,1.0
2015-06-08,56.47,57.39,56.4,57.06,490175,12.5171702723968,12.7210979623313,12.5016540351191,12.6479499865939,2211376.98438449,0.0,1.0
2015-06-09,56.19,56.9999,56.03,56.71,429483,12.4551053232862,12.6346281885884,12.4196396380802,12.5703688002058,1937570.91117338,0.0,1.0
2015-06-10,57.14,57.63,56.96,57.02,885805,12.6656828291969,12.7742964901403,12.6257839333402,12.6390835652924,3996223.36849638,0.0,1.0
2015-06-11,56.67,56.85,56.11,56.47,627531,12.5615023789043,12.601401274761,12.4373724806832,12.5171702723968,2831045.26013727,0.0,1.0
2015-06-12,56.65,56.75,56.05,56.49,329327,12.5570691682535,12.5792352215073,12.424072848731,12.5216034830475,1485726.82845187,0.0,1.0
2015-06-15,56.36,56.69,56.03,56.18,424349,12.4927876138176,12.565935589555,12.4196396380802,12.4528887179609,1914409.36797384,0.0,1.0
2015-06-16,56.65,56.98,56.31,56.82,538333,12.5570691682535,12.6302171439909,12.4817045871907,12.5947514587849,2428637.13191138,0.0,1.0
2015-06-17,57.03,57.09,56.4,56.74,1115709,12.6413001706178,12.6545998025701,12.5016540351191,12.5770186161819,5033412.97265393,0.0,1.0
2015-06-18,57.71,57.87,57.26,57.71,1098745,12.7920293327433,12.8274950179494,12.6922820931014,12.7920293327433,4956881.53150926,0.0,1.0
2015-06-19,57.95,58.14,57.36,57.72,952079,12.8452278605524,12.8873433617345,12.7144481463552,12.7942459380687,4295212.09346825,0.0,1.0
2015-06-22,59.48,59.76,58.62,58.7,1039400,13.1843684753348,13.2464334244454,12.9937404173525,13.0114732599555,4689152.31819096,0.0,1.0
2015-06-23,59.87,60.15,59.18,59.46,654372,13.2708160830245,13.332881032135,13.1178703155736,13.1799352646841,2952135.82909298,0.0,1.0
2015-06-24,59.86,60.1,59.15,59.39,807899,13.2685994776991,13.3217980055081,13.1112204995974,13.1644190274065,3644758.00338094,0.0,1.0
2015-06-25,61.57,61.79,60.55,60.55,2606381,13.6476389883384,13.6964043054966,13.4215452451501,13.4215452451501,11758435.1628236,0.0,1.0
2015-06-26,61.25,61.66,61.12,61.44,693757,13.5767076179264,13.6675884362668,13.5478917486965,13.6188231191085,3129817.43776331,0.0,1.0
2015-06-29,60.33,60.94,59.97,60.12,685624,13.3727799279918,13.5079928528397,13.2929821362783,13.3262312161589,3093126.1968514,0.0,1.0
2015-06-30,60.53,61.13,60.02,60.94,743854,13.4957753676073,13.6295514327083,13.3820657122714,13.587189012093,3336264.97133841,0.354882,1.0
2015-07-01,61.82,62.04,60.72,61.09,791492,13.7833939075745,13.8324451314449,13.5381377882226,13.6206330283682,3549926.51070583,0.0,1.0
2015-07-02,61.65,61.8,61.25,61.48,468314,13.7454906891292,13.7789347054044,13.6563066457285,13.7075874706839,2100438.51856329,0.0,1.0
2015-07-06,61.78,61.99,61.43,61.78,578801,13.7744755032344,13.8212971260198,13.6964394652588,13.7744755032344,2595984.56373918,0.0,1.0
2015-07-07,62.45,62.5,61.32,61.64,649447,13.9238587759305,13.9350067813556,13.6719138533236,13.7432610880442,2912839.45080731,0.0,1.0
2015-07-08,59.6,61.5,59.58,61.31,1085706,13.2884224667007,13.7120466728539,13.2839632645307,13.6696842522386,4869507.85634271,0.0,1.0
2015-07-09,60.16,61.45,60.16,61.0,903307,13.4132801274617,13.7008986674289,13.4132801274617,13.6005666186031,4051428.77831507,0.0,1.0
2015-07-10,61.82,61.9099,60.95,61.05,1085071,13.7833939075745,13.8034380213288,13.589418613178,13.6117146240282,4866659.81323638,0.0,1.0
2015-07-13,61.96,62.31,61.7,62.03,599431,13.8146083227647,13.8926443607403,13.7566386945543,13.8302155303598,2688512.3263898,0.0,1.0
2015-07-14,61.86,62.22,61.57,61.59,316857,13.7923123119146,13.8725779509752,13.7276538804491,13.7321130826191,1421137.62918983,0.0,1.0
2015-07-15,61.98,62.31,61.79,61.87,699213,13.8190675249348,13.8926443607403,13.7767051043194,13.7945419129996,3136045.2984113,0.0,1.0
2015-07-16,63.65,63.74,62.56,62.56,825592,14.1914109061326,14.2114773158977,13.9483843878657,13.9483843878657,3702868.66806822,0.0,1.0
2015-07-17,63.87,63.93,63.23,63.27,808172,14.2404621300029,14.253839736513,14.0977676605619,14.1066860649019,3624738.09970305,0.0,1.0
2015-07-20,63.74,64.12,63.48,63.78,776490,14.2114773158977,14.2962021571284,14.1535076876873,14.2203957202378,3482640.9316809,0.0,1.0
2015-07-21,61.79,63.01,61.79,63.01,1463501,13.7767051043194,14.0487164366915,13.7767051043194,14.0487164366915,6563958.95137856,0.0,1.0
2015-07-22,62.4,62.7,62.0,62.7,1232343,13.9127107705055,13.979598803056,13.8235267271048,13.979598803056,5527190.52875172,0.0,1.0
2015-07-23,62.05,62.62,61.75,62.41,477811,13.8346747325299,13.9617619943758,13.7677866999794,13.9149403715905,2143033.5821548,0.0,1.0
2015-07-24,61.51,61.98,61.26,61.86,429072,13.714276273939,13.8190675249348,13.6585362468135,13.7923123119146,1924433.93970068,0.0,1.0
2015-07-27,61.07,61.22,60.03,60.48,916539,13.6161738261982,13.6496178424735,13.3842953133565,13.4846273621822,4110775.7175004,0.0,1.0
2015-07-28,61.47,62.02,61.06,61.83,822350,13.7053578695989,13.8279859292748,13.6139442251132,13.7856235086595,3688327.95035066,0.0,1.0
2015-07-29,61.57,61.98,61.38,61.6,618045,13.7276538804491,13.8190675249348,13.6852914598337,13.7343426837041,2771998.11281628,0.0,1.0
2015-07-30,61.75,62.0,61.455,61.81,561604,13.7677866999794,13.8235267271048,13.7020134679714,13.7811643064895,2518854.17429164,0.0,1.0
2015-07-31,62.47,62.9828,61.55,62.01,834056,13.9283179781006,14.0426519217402,13.723194678279,13.8257563281898,3740830.61586632,0.0,1.0
2015-08-03,62.97,63.15,61.6,61.77,763034,14.0397980323514,14.0799308518817,13.7343426837041,13.7722459021494,3422289.32847069,0.0,1.0
2015-08-04,62.94,63.16,62.47,62.63,537151,14.0331092290964,14.0821604529667,13.9283179781006,13.9639915954609,2409179.84660887,0.0,1.0
2015-08-05,63.06,63.81,63.004,63.28,549041,14.0598644421166,14.2270845234928,14.0473786760405,14.108915665987,2462507.77185928,0.0,1.0
2015-08-06,62.6,63.73,62.46,63.18,445326,13.9573027922058,14.2092477148127,13.9260883770156,14.0866196551368,1997334.87300767,0.0,1.0
2015-08-07,62.99,63.36,62.52,62.58,367230,14.0442572345215,14.1267524746671,13.9394659835257,13.9528435900358,1647065.93689703,0.0,1.0
2015-08-10,63.03,64.13,63.01,63.18,337637,14.0531756388615,14.2984317582134,14.0487164366915,14.0866196551368,1514338.15792856,0.0,1.0
2015-08-11,62.3,63.24,61.66,63.1,709406,13.8904147596553,14.0999972616469,13.7477202902142,14.0687828464566,3181761.99665162,0.0,1.0
2015-08-12,63.04,63.1,61.01,61.04,976533,14.0554052399465,14.0687828464566,13.6027962196881,13.6094850229432,4379855.24209861,0.0,1.0
2015-08-13,62.84,63.95,62.16,62.42,915210,14.0108132182462,14.2582989386831,13.8592003444651,13.9171699726755,4104815.00995979,0.0,1.0
2015-08-14,62.95,63.845,62.78,63.72,320286,14.0353388301814,14.2348881272904,13.9974356117361,14.2070181137277,1436517.0619639,0.0,1.0
2015-08-17,62.89,63.05,62.07,62.78,360165,14.0219612236713,14.0576348410316,13.8391339346999,13.9974356117361,1615378.65414732,0.0,1.0
2015-08-18,61.99,62.4,61.63,62.4,443891,13.8212971260198,13.9127107705055,13.7410314869592,13.9127107705055,1990898.74409814,0.0,1.0
2015-08-19,61.41,62.08,61.07,61.88,570992,13.6919802630888,13.8413635357849,13.6161738261982,13.7967715140846,2560960.36119247,0.0,1.0
2015-08-20,60.19,61.55,59.98,60.87,699579,13.4199689307167,13.723194678279,13.3731473079314,13.5715818044979,3137686.84766629,0.0,1.0
2015-08-21,59.94,60.04,59.32,59.64,1356595,13.3642289035913,13.3865249144415,13.2259936363203,13.2973408710408,6084474.07527933,0.0,1.0
2015-08-24,56.77,58.45,51.64,56.44,2223642,12.6574453596409,13.0320183419238,11.5136600030273,12.5838685238354,9973272.86456336,0.0,1.0
2015-08-25,57.19,59.44,56.92,58.69,994077,12.7510886052117,13.2527488493405,12.6908893759162,13.0855287679642,4458541.96376327,0.0,1.0
2015-08-26,57.61,58.8,56.56,58.2,1110862,12.8447318507824,13.1100543798994,12.6106237368556,12.9762783147984,4982335.21442503,0.0,1.0
2015-08-27,57.8,58.69,57.1511,58.46,1353869,12.8870942713977,13.0855287679642,12.7424154569909,13.0342479430088,6072247.67290484,0.0,1.0
2015-08-28,58.39,58.65,57.33,57.67,751897,13.0186407354137,13.0766103636241,12.7823030204019,12.8581094572925,3372338.68898256,0.0,1.0
2015-08-31,56.99,58.87,56.91,58.37,971428,12.7064965835113,13.1256615874945,12.6886597748312,13.0141815332437,4356958.76956679,0.0,1.0
2015-09-01,55.87,56.63,55.51,56.3,885449,12.4567812619894,12.6262309444507,12.3765156229288,12.5526541086452,3971333.73297264,0.0,1.0
2015-09-02,57.14,57.57,56.392,56.52,991676,12.7399405997866,12.8358134464423,12.5731664386273,12.6017053325155,4447773.22124635,0.0,1.0
2015-09-03,57.35,58.11,57.22,57.57,839939,12.7867622225719,12.9562119050332,12.7577774084667,12.8358134464423,3767216.50184178,0.0,1.0
2015-09-04,56.28,57.15,55.65,56.93,573497,12.5481949064751,12.7421702008716,12.4077300381191,12.6931189770012,2572195.55486381,0.0,1.0
2015-09-08,56.9,57.73,56.59,57.15,860047,12.6864301737462,12.8714870638026,12.6173125401106,12.7421702008716,3857403.03850578,0.0,1.0
2015-09-09,56.88,57.86,56.79,57.45,623828,12.6819709715761,12.9004718779078,12.661904561811,12.8090582334221,2797935.48806635,0.0,1.0
2015-09-10,57.17,57.31,56.32,56.84,656668,12.7466294030416,12.7778438182319,12.5571133108152,12.6730525672361,2945226.41028865,0.0,1.0
2015-09-11,56.6,56.98,56.41,56.91,995161,12.6195421411957,12.7042669824263,12.5771797205803,12.6886597748312,4463403.82002664,0.0,1.0
2015-09-14,57.67,57.8798,57.15,57.15,725543,12.8581094572925,12.9048864880561,12.7421702008716,12.7421702008716,3254138.17240988,0.0,1.0
2015-09-15,57.12,57.83,56.95,57.48,714315,12.7354813976165,12.8937830746527,12.6975781791713,12.8157470366771,3203779.38816166,0.0,1.0
2015-09-16,58.37,58.42,57.53,57.59,1016427,13.0141815332437,13.0253295386687,12.8268950421022,12.8402726486123,4558784.11089081,0.0,1.0
2015-09-17,59.14,60.02,58.28,58.28,918374,13.18586081679,13.3820657122714,12.9941151234785,12.9941151234785,4119005.88931152,0.0,1.0
2015-09-18,58.61,59.19,58.37,58.85,1011395,13.0676919592841,13.197008822215,13.0141815332437,13.1212023853245,4536215.05118854,0.0,1.0
2015-09-21,59.49,59.78,58.97,58.99,407028,13.2638968547655,13.328555286231,13.1479575983447,13.1524168005147,1825564.23539288,0.0,1.0
2015-09-22,58.43,58.55,57.77,58.31,478595,13.0275591397538,13.054314352774,12.8804054681426,13.0008039267336,2146549.90624195,0.0,1.0
2015-09-23,58.53,59.42,58.46,59.06,732824,13.0498551506039,13.2482896471704,13.0342479430088,13.1680240081098,3286794.23832648,0.0,1.0
2015-09-24,59.22,59.327,58.08,58.37,675799,13.2036976254701,13.2275543570798,12.9495231017782,13.0141815332437,3031030.99716547,0.0,1.0
2015-09-25,60.56,60.83,59.17,59.91,1582531,13.5024641708624,13.5626634001578,13.192549620045,13.3575401003363,7097821.26782558,0.0,1.0
2015-09-28,58.17,60.58,58.02,60.3,1155533,12.9695895115433,13.5069233730324,12.9361454952681,13.4444945426519,5182689.44056978,0.0,1.0
2015-09-29,60.12,60.31,59.19,59.31,986416,13.4043617231216,13.4467241437369,13.197008822215,13.2237640352352,4424181.55709017,0.0,1.0
2015-09-30,61.09,61.44,60.57,60.58,1537189,13.6206330283682,13.6986690663438,13.5046937719474,13.5069233730324,6894457.53471345,0.0,1.0
2015-10-01,61.93,62.01,61.01,61.11,593000,13.8079195195097,13.8257563281898,13.6027962196881,13.6250922305383,2659668.60163913,0.0,1.0
2015-10-02,62.6,62.69,60.42,61.03,795339,13.9573027922058,13.977369201971,13.4712497556721,13.6072554218581,3567180.71831209,0.0,1.0
2015-10-05,64.46,64.83,63.35,63.48,893415,14.3720085940189,14.4545038341646,14.1245228735821,14.1535076876873,4007062.09735824,0.0,1.0
2015-10-06,64.14,64.39,63.0,63.71,964508,14.3006613592984,14.3564013864238,14.0464868356065,14.2047885126427,4325921.8273689,0.0,1.0
2015-10-07,65.0,65.44,64.28,64.31,998970,14.4924070526099,14.5905095003506,14.3318757744886,14.3385645777437,4480487.59355723,0.0,1.0
2015-10-08,64.73,64.99,63.8101,64.62,649616,14.4322078233144,14.4901774515248,14.2271068195037,14.4076822113792,2913597.43393324,0.0,1.0
2015-10-09,63.89,65.16,63.73,64.59,965748,14.244921332173,14.5280806699701,14.2092477148127,14.4009934081242,4331483.36036389,0.0,1.0
2015-10-12,63.86,64.06,63.3,63.79,398196,14.2382325289179,14.2828245506183,14.113374868157,14.2226253213228,1785951.76812529,0.0,1.0
2015-10-13,61.87,64.64,61.65,63.56,1040152,13.7945419129996,14.4121414135492,13.7454906891292,14.1713444963674,4665193.28049265,0.0,1.0
2015-10-14,61.73,62.62,61.4,62.44,1294371,13.7633274978093,13.9617619943758,13.6897506620038,13.9216291748455,5805392.76150465,0.0,1.0
2015-10-15,62.77,62.77,61.86,62.19,1167013,13.9952060106511,13.9952060106511,13.7923123119146,13.8658891477201,5234178.47184602,0.0,1.0
2015-10-16,63.52,64.13,62.87,63.15,994274,14.1624260920274,14.2984317582134,14.0175020215013,14.0799308518817,4459425.52989231,0.0,1.0
2015-10-19,63.48,63.67,62.94,63.37,802942,14.1535076876873,14.1958701083026,14.0331092290964,14.1289820757521,3601280.98876447,0.0,1.0
2015-10-20,63.6,63.83,63.17,63.26,466603,14.1802629007075,14.2315437256629,14.0843900540518,14.1044564638169,2092764.50005164,0.0,1.0
2015-10-21,62.42,64.09,62.26,64.09,660723,13.9171699726755,14.2895133538733,13.8814963553152,14.2895133538733,2963413.52020373,0.0,1.0
2015-10-22,62.54,62.73,61.79,62.63,752817,13.9439251856957,13.986287606311,13.7767051043194,13.9639915954609,3376464.98765627,0.0,1.0
2015-10-23,62.78,63.42,62.39,63.18,1195688,13.9974356117361,14.1401300811772,13.9104811694204,14.0866196551368,5362788.9223553,0.0,1.0
2015-10-26,63.56,63.73,62.29,62.29,1053143,14.1713444963674,14.2092477148127,13.8881851585703,13.8881851585703,4723459.30882976,0.0,1.0
2015-10-27,63.79,64.38,63.22,63.36,685401,14.2226253213228,14.3541717853388,14.0955380594768,14.1267524746671,3074096.99701866,0.0,1.0
2015-10-28,63.07,63.84,62.81,63.74,599665,14.0620940432016,14.2337733267479,14.0041244149912,14.2114773158977,2689561.84148724,0.0,1.0
2015-10-29,62.24,62.61,62.05,62.31,369812,13.8770371531452,13.9595323932908,13.8346747325299,13.8926443607403,1658646.48382693,0.0,1.0
2015-10-30,61.14,62.18,60.93,62.11,635617,13.6317810337933,13.8636595466351,13.584959411008,13.84805233904,2850810.41748409,0.0,1.0
2015-11-02,61.28,61.88,61.0,61.11,626761,13.6629954489836,13.7967715140846,13.6005666186031,13.6250922305383,2811090.3076424,0.0,1.0
2015-11-03,61.83,62.24,60.66,60.95,803952,13.7856235086595,13.8770371531452,13.5247601817125,13.589418613178,3605810.94709104,0.0,1.0
2015-11-04,60.91,61.88,60.9,61.82,580053,13.5805002088379,13.7967715140846,13.5782706077529,13.7833939075745,2601599.91802123,0.0,1.0
2015-11-05,60.2,61.52,60.1,60.85,788567,13.4221985318017,13.716505875024,13.3999025209516,13.5671226023278,3536807.57198782,0.0,1.0
2015-11-06,59.23,60.68,59.055,60.01,912677,13.2059272265551,13.5292193838826,13.1669092075673,13.3798361111864,4093454.23328533,0.0,1.0
2015-11-09,58.88,59.79,58.11,59.14,620772,13.1278911885795,13.3307848873161,12.9562119050332,13.18586081679,2784229.00029803,0.0,1.0
2015-11-10,58.14,59.1,57.9,58.51,687726,12.9629007082883,13.1769424124499,12.9093902822479,13.0453959484339,3084524.87138427,0.0,1.0
2015-11-11,58.48,58.58,58.0,58.58,348773,13.0387071451788,13.061003156029,12.931686293098,13.061003156029,1564284.31230942,0.0,1.0
2015-11-12,57.27,58.295,57.2,58.09,394943,12.7689254138918,12.997459525106,12.7533182062967,12.9517527028632,1771361.71422793,0.0,1.0
2015-11-13,57.04,57.79,56.57,57.4,701478,12.7176445889364,12.8848646703127,12.6128533379406,12.797910227997,3146204.06634168,0.0,1.0
2015-11-16,58.08,58.29,57.13,57.7,688852,12.9495231017782,12.9963447245635,12.7377109987016,12.8647982605475,3089575.1021523,0.0,1.0
2015-11-17,58.5,58.83,57.895,58.2,505237,13.0431663473489,13.1167431831544,12.9082754817053,12.9762783147984,2266042.13370379,0.0,1.0
2015-11-18,57.93,58.3,57.44,57.83,581306,12.9160790855029,12.9985743256485,12.8068286323371,12.8937830746527,2607219.75741052,0.0,1.0
2015-11-19,58.1,58.39,56.75,57.9,1164670,12.9539823039482,13.0186407354137,12.6529861574709,12.9093902822479,5223669.86554983,0.0,1.0
2015-11-20,58.82,58.86,58.06,58.13,491891,13.1145135820694,13.1234319864095,12.9450638996081,12.9606711072032,2206183.89229153,0.0,1.0
2015-11-23,59.04,59.42,58.4,58.53,637813,13.1635648059398,13.2482896471704,13.0208703364987,13.0498551506039,2860659.71301393,0.0,1.0
2015-11-24,57.97,59.04,57.84,58.68,852917,12.924997489843,13.1635648059398,12.8960126757378,13.0832991668792,3825424.22378456,0.0,1.0
2015-11-25,57.19,58.37,57.06,58.17,586400,12.7510886052117,13.0141815332437,12.7221037911064,12.9695895115433,2630066.89376254,0.0,1.0
2015-11-27,58.28,58.53,57.26,57.26,493844,12.9941151234785,13.0498551506039,12.7666958128068,12.7666958128068,2214943.30675865,0.0,1.0
2015-11-30,58.12,58.64,57.9,58.28,531530,12.9584415061182,13.0743807625391,12.9093902822479,12.9941151234785,2383969.05873398,0.0,1.0
2015-12-01,59.86,60.23,58.63,58.66,1207739,13.3463920949112,13.4288873350568,13.0721511614541,13.0788399647091,5416838.94987359,0.0,1.0
2015-12-02,59.0,59.7,58.54,59.52,740737,13.1546464015997,13.3107184775509,13.0520847516889,13.2705856580206,3322284.89202761,0.0,1.0
2015-12-03,58.77,59.53,58.75,59.11,665092,13.1033655766443,13.2728152591056,13.0989063744743,13.1791720135349,2983008.95379659,0.0,1.0
2015-12-04,59.65,59.985,58.17,58.56,950891,13.2995704721258,13.3742621084739,12.9695895115433,13.056543953859,4264848.1218908,0.0,1.0
2015-12-07,59.15,59.75,58.81,59.17,531024,13.188090417875,13.321866482976,13.1122839809844,13.192549620045,2381699.59446344,0.0,1.0
2015-12-08,58.28,58.93,57.87,58.58,403061,12.9941151234785,13.1390391940046,12.9027014789928,13.061003156029,1807771.81491614,0.0,1.0
2015-12-09,57.26,58.77,56.94,57.98,738113,12.7666958128068,13.1033655766443,12.6953485780862,12.927227090928,3310515.97059302,0.0,1.0
2015-12-10,57.77,58.65,57.74,58.04,376431,12.8804054681426,13.0766103636241,12.8737166648876,12.9406046974381,1688333.40874136,0.0,1.0
2015-12-11,56.22,57.21,56.12,57.07,514603,12.534817299965,12.7555478073817,12.5125212891148,12.7243333921915,2308049.64824504,0.0,1.0
2015-12-14,57.34,57.74,56.81,56.81,961275,12.7845326214869,12.8737166648876,12.666363763981,12.666363763981,4311421.47561663,0.0,1.0
2015-12-15,58.51,58.71,58.1,58.1,1079342,13.0453959484339,13.0899879701342,12.9539823039482,12.9539823039482,4840964.63377805,0.0,1.0
2015-12-16,59.56,59.76,58.45,58.84,816531,13.2795040623607,13.324096084061,13.0320183419238,13.1189727842394,3662229.11123946,0.0,1.0
2015-12-17,59.61,60.0999,58.72,59.48,667223,13.2906520677857,13.3998802249407,13.0922175712192,13.2616672536805,2992566.71735493,0.0,1.0
2015-12-18,58.6,60.19,58.6,59.58,1152599,13.065462358199,13.4199689307167,13.065462358199,13.2839632645307,5169530.13588647,0.0,1.0
2015-12-21,59.79,59.86,59.24,59.24,610762,13.3307848873161,13.3463920949112,13.2081568276401,13.2081568276401,2739333.07668519,0.0,1.0
2015-12-22,60.46,60.73,59.49,59.6,714228,13.4801681600122,13.5403673893076,13.2638968547655,13.2884224667007,3203389.18383055,0.0,1.0
2015-12-23,60.33,60.99,60.19,60.95,307291,13.451183345907,13.5983370175181,13.4199689307167,13.589418613178,1378233.09319779,0.0,1.0
2015-12-24,60.49,60.95,59.87,60.17,148340,13.4868569632672,13.589418613178,13.3486216959962,13.4155097285467,665320.810062648,0.0,1.0
2015-12-28,60.4,60.48,60.015,60.43,172367,13.4667905535021,13.4846273621822,13.3809509117289,13.4734793567571,773084.482055198,0.0,1.0
2015-12-29,61.03,61.11,60.44,60.59,268367,13.6072554218581,13.6250922305383,13.4757089578421,13.5091529741174,1203654.77844198,0.0,1.0
2015-12-30,61.11,61.32,60.58,60.93,454675,13.6250922305383,13.6719138533236,13.5069233730324,13.584959411008,2039266.14072559,0.0,1.0
2015-12-31,61.6,61.91,60.705,61.05,521443,13.7343426837041,13.8034603173396,13.5347933865951,13.6117146240282,2338727.78186259,0.0,1.0
2016-01-04,59.86,60.4,59.35,60.3,534820,13.3463920949112,13.4667905535021,13.2326824395753,13.4444945426519,2398725.06159973,0.0,1.0
2016-01-05,60.5,60.83,60.04,60.04,673429,13.4890865643523,13.5626634001578,13.3865249144415,13.3865249144415,3020401.29297341,0.0,1.0
2016-01-06,60.59,60.86,59.86,60.09,760609,13.5091529741174,13.5693522034129,13.3463920949112,13.3976729198666,3411412.94337967,0.0,1.0
2016-01-07,58.86,59.9,58.82,59.52,528233,13.1234319864095,13.3553104992512,13.1145135820694,13.2705856580206,2369181.66011744,0.0,1.0
2016-01-08,58.49,59.915,58.4,59.5,420726,13.0409367462639,13.3586549008788,13.0208703364987,13.2661264558506,1887001.23455855,0.0,1.0
2016-01-11,59.46,59.69,58.68,59.22,361663,13.2572080515105,13.3084888764659,13.0832991668792,13.2036976254701,1622097.34481385,0.0,1.0
2016-01-12,59.89,59.98,58.76,59.45,1085712,13.3530808981662,13.3731473079314,13.1011359755593,13.2549784504255,4869534.76698623,0.0,1.0
2016-01-13,59.59,60.5,59.49,59.88,566260,13.2861928656157,13.4890865643523,13.2638968547655,13.3508512970812,2539736.83366641,0.0,1.0
2016-01-14,58.72,59.7,58.23,59.63,499554,13.0922175712192,13.3107184775509,12.9829671180534,13.2951112699558,2240553.26917916,0.0,1.0
2016-01-15,56.24,57.99,56.05,57.42,916409,12.5392765021351,12.929456692013,12.4969140815197,12.802369430167,4110192.65355735,0.0,1.0
2016-01-19,56.6,56.92,56.28,56.62,1076459,12.6195421411957,12.6908893759162,12.5481949064751,12.6240013433657,4828034.06956468,0.0,1.0
2016-01-20,54.57,55.47,54.1606,55.32,882933,12.1669331209372,12.3675972185888,12.0756532525166,12.3341532023135,3960049.2031215,0.0,1.0
2016-01-21,54.29,54.77,53.13,54.77,1301851,12.1045042905568,12.2115251426376,11.8458705646948,12.2115251426376,5838941.36376475,0.0,1.0
2016-01-22,54.85,55.6,54.43,55.6,934314,12.2293619513177,12.396582032694,12.135718705747,12.396582032694,4190498.49894075,0.0,1.0
2016-01-25,55.51,56.12,54.625,54.75,616952,12.3765156229288,12.5125212891148,12.1791959269048,12.2070659404675,2767095.89058764,0.0,1.0
2016-01-26,56.45,56.64,55.345,55.59,549437,12.5860981249204,12.6284605455357,12.339727205026,12.394352431609,2464283.87433188,0.0,1.0
2016-01-27,57.59,57.95,56.36,56.41,1380064,12.8402726486123,12.9205382876729,12.5660317151553,12.5771797205803,6189735.05742415,0.0,1.0
2016-01-28,57.72,58.17,56.88,57.14,931610,12.8692574627176,12.9695895115433,12.6819709715761,12.7399405997866,4178370.76892584,0.0,1.0
2016-01-29,60.33,60.43,58.275,58.38,1203723,13.451183345907,13.4734793567571,12.993000322936,13.0164111343287,5398826.75914141,0.0,1.0
2016-02-01,59.93,60.48,59.41,59.69,665357,13.3619993025063,13.4846273621822,13.2460600460854,13.3084888764659,2984197.5072189,0.0,1.0
2016-02-02,58.67,59.54,58.56,58.81,858072,13.0810695657942,13.2750448601906,13.056543953859,13.1122839809844,3848544.95167907,0.0,1.0
2016-02-03,58.2,58.74,57.56,58.6,794909,12.9762783147984,13.0966767733893,12.8335838453573,13.065462358199,3565252.12219285,0.0,1.0
2016-02-04,58.89,59.83,58.02,58.45,432858,13.1301207896645,13.3397032916561,12.9361454952681,13.0320183419238,1941414.55576444,0.0,1.0
2016-02-05,58.18,59.22,57.94,58.94,289773,12.9718191126283,13.2036976254701,12.9183086865879,13.1412687950896,1299662.98432172,0.0,1.0
2016-02-08,56.82,57.13,56.07,57.1,751688,12.668593365066,12.7377109987016,12.5013732836898,12.7310221954465,3371401.30156648,0.0,1.0
2016-02-09,57.02,57.22,56.17,56.26,593872,12.7131853867664,12.7577774084667,12.5236692945399,12.5437357043051,2663579.61516464,0.0,1.0
2016-02-10,57.06,57.59,56.37,56.88,577085,12.7221037911064,12.8402726486123,12.5682613162403,12.6819709715761,2588288.11969127,0.0,1.0
2016-02-11,53.95,55.22,53.7,54.95,2097237,12.0286978536662,12.3118571914633,11.9729578265408,12.2516579621679,9406332.88211779,0.0,1.0
2016-02-12,55.23,55.27,53.82,54.72,1227195,12.3140867925483,12.3230051968884,11.999713039561,12.2003771372125,5504101.19660801,0.0,1.0
2016-02-16,54.63,56.45,54.47,55.88,871544,12.1803107274473,12.5860981249204,12.1446371100871,12.4590108630744,3908968.31660537,0.0,1.0
2016-02-17,55.8,56.33,54.57,54.94,1015307,12.4411740543943,12.5593429119002,12.1669331209372,12.2494283610829,4553760.79076632,0.0,1.0
2016-02-18,55.36,55.93,54.96,55.8,654727,12.3430716066536,12.4701588684995,12.2538875632529,12.4411740543943,2936520.81710857,0.0,1.0
2016-02-19,54.7,55.2,54.6,54.92,523992,12.1959179350425,12.3073979892933,12.1736219241923,12.2449691589128,2350160.3202531,0.0,1.0
2016-02-22,55.31,55.71,54.64,55.71,845822,12.3319236012285,12.4211076446292,12.1825403285323,12.4211076446292,3793602.38781722,0.0,1.0
2016-02-23,52.78,54.65,52.76,54.35,947360,11.7678345267192,12.1847699296174,11.7633753245492,12.1178818970669,4249011.20817682,0.0,1.0
2016-02-24,52.34,52.4,51.11,51.73,1261090,11.6697320789785,11.6831096854886,11.3954911455214,11.5337264127924,5656123.90698328,0.0,1.0
2016-02-25,51.78,52.4025,51.5,52.07,455938,11.5448744182175,11.6836670857598,11.482445587837,11.609532849683,2044930.83118743,0.0,1.0
2016-02-26,52.58,53.57,52.54,52.98,588592,11.7232425050189,11.9439730124355,11.7143241006788,11.8124265484195,2639898.24886337,0.0,1.0
2016-02-29,52.82,53.84,52.74,53.75,924190,11.7767529310593,12.004172241731,11.7589161223791,11.9841058319658,4145091.27310095,0.0,1.0
2016-03-01,55.7,55.9,53.14,53.35,1461377,12.4188780435441,12.4634700652445,11.8481001657798,11.8949217885652,6554432.58357101,0.0,1.0
2016-03-02,56.8,56.92,56.07,56.25,601828,12.664134162896,12.6908893759162,12.5013732836898,12.5415061032201,2699263.1284777,0.0,1.0
2016-03-03,56.61,57.21,55.49,57.17,1132993,12.6217717422807,12.7555478073817,12.3720564207588,12.7466294030416,5081595.12306395,0.0,1.0
2016-03-04,57.15,57.51,56.45,56.78,406878,12.7421702008716,12.8224358399322,12.5860981249204,12.659674960726,1824891.46930477,0.0,1.0
2016-03-07,56.78,57.25,56.11,56.81,235684,12.659674960726,12.7644662117218,12.5102916880298,12.666363763981,1057068.01805854,0.0,1.0
2016-03-08,55.99,56.655,55.76,56.54,512920,12.4835364750096,12.6318049471633,12.4322556500542,12.6061645346856,2300501.21273651,0.0,1.0
2016-03-09,56.34,56.97,55.91,56.28,740334,12.5615725129852,12.7020373813413,12.4656996663295,12.5481949064751,3320477.39380423,0.0,1.0
2016-03-10,56.25,57.58,55.98,56.68,1158464,12.5415061032201,12.8380430475273,12.4813068739246,12.6373789498758,5195835.28993132,0.0,1.0
2016-03-11,57.54,57.54,56.5,57.09,734942,12.8291246431872,12.8291246431872,12.5972461303455,12.7287925943615,3296293.69549052,0.0,1.0
2016-03-14,57.19,57.5,56.93,57.5,385260,12.7510886052117,12.8202062388472,12.6931189770012,12.8202062388472,1727932.42068717,0.0,1.0
2016-03-15,56.42,56.93,56.11,56.88,719975,12.5794093216654,12.6931189770012,12.5102916880298,12.6819709715761,3229165.09521944,0.0,1.0
2016-03-16,57.72,57.78,56.16,56.42,645606,12.8692574627176,12.8826350692277,12.5214396934549,12.5794093216654,2895612.15384457,0.0,1.0
2016-03-17,57.83,57.98,56.31,56.94,531035,12.8937830746527,12.927227090928,12.5548837097302,12.6953485780862,2381748.93064324,0.0,1.0
2016-03-18,58.67,58.75,57.55,58.2,987766,13.0810695657942,13.0989063744743,12.8313542442723,12.9762783147984,4430236.45188309,0.0,1.0
2016-03-21,59.63,59.89,58.72,58.72,765351,13.2951112699558,13.3530808981662,13.0922175712192,13.0922175712192,3432681.32197826,0.0,1.0
2016-03-22,59.06,59.34,58.67,59.22,326870,13.1680240081098,13.2304528384903,13.0810695657942,13.2036976254701,1466047.00812443,0.0,1.0
2016-03-23,58.81,58.91,58.11,58.88,544822,13.1122839809844,13.1345799918346,12.9562119050332,13.1278911885795,2443585.10435453,0.0,1.0
2016-03-24,58.53,58.74,58.0,58.5,465262,13.0498551506039,13.0966767733893,12.931686293098,13.0431663473489,2086749.971224,0.0,1.0
2016-03-28,58.41,58.83,58.22,58.77,276417,13.0230999375837,13.1167431831544,12.9807375169684,13.1033655766443,1239759.89183691,0.0,1.0
2016-03-29,59.16,59.31,58.31,58.36,827012,13.19032001896,13.2237640352352,13.0008039267336,13.0119519321586,3709237.52036894,0.0,1.0
2016-03-30,60.86,61.1,59.365,59.5,1192722,13.5693522034129,13.6228626294533,13.2360268412028,13.2661264558506,5349486.09423984,0.0,1.0
2016-03-31,61.63,61.95,60.38,60.85,1447067,13.7410314869592,13.8123787216797,13.462331351332,13.5671226023278,6490250.69876581,0.0,1.0
2016-04-01,61.53,61.66,59.99,60.94,555595,13.718735476109,13.7477202902142,13.3753769090164,13.587189012093,2491903.16480218,0.0,1.0
2016-04-04,61.5,62.27,61.28,61.49,497915,13.7120466728539,13.8837259564002,13.6629954489836,13.7098170717689,2233202.1783898,0.0,1.0
2016-04-05,60.7,61.34,60.23,60.39,1528480,13.5336785860526,13.6763730554937,13.4288873350568,13.4645609524171,6855396.73563808,0.0,1.0
2016-04-06,60.74,60.8,60.05,60.59,527329,13.5425969903927,13.5559745969028,13.3887545155265,13.5091529741174,2365127.1231598,0.0,1.0
2016-04-07,60.16,60.61,60.01,60.16,570581,13.4132801274617,13.5136121762874,13.3798361111864,13.4132801274617,2559116.98211106,0.0,1.0
2016-04-08,60.14,60.79,59.93,60.79,591823,13.4088209252916,13.5537449958177,13.3619993025063,13.5537449958177,2654389.63040115,0.0,1.0
2016-04-11,60.11,61.11,60.09,60.63,688671,13.4021321220366,13.6250922305383,13.3976729198666,13.5180713784575,3088763.29773933,0.0,1.0
2016-04-12,61.0,61.025,59.8,60.28,759482,13.6005666186031,13.6061406213156,13.3330144884011,13.4400353404819,3406358.22750437,0.0,1.0
2016-04-13,62.25,62.63,61.47,61.8,623241,13.8792667542302,13.9639915954609,13.7053578695989,13.7789347054044,2795302.73010823,0.0,1.0
2016-04-14,62.71,62.78,62.2,62.26,411101,13.981828404141,13.9974356117361,13.8681187488051,13.8814963553152,1843832.07723853,0.0,1.0
2016-04-15,62.99,63.15,62.5,62.54,557445,14.0442572345215,14.0799308518817,13.9350067813556,13.9439251856957,2500200.61322213,0.0,1.0
2016-04-18,63.25,63.45,61.84,62.57,524716,14.1022268627319,14.1468188844322,13.7878531097445,13.9506139889507,2353407.53790503,0.0,1.0
2016-04-19,63.4,63.81,62.97,63.37,474520,14.1356708790072,14.2270845234928,14.0397980323514,14.1289820757521,2128273.09418178,0.0,1.0
2016-04-20,63.37,63.4957,63.085,63.34,333749,14.1289820757521,14.1570081613908,14.0654384448291,14.1222932724971,1496900.06092489,0.0,1.0
2016-04-21,62.63,63.48,62.56,63.48,627228,13.9639915954609,14.1535076876873,13.9483843878657,14.1535076876873,2813184.85273003,0.0,1.0
2016-04-22,62.94,63.34,62.18,62.43,461577,14.0331092290964,14.1222932724971,13.8636595466351,13.9193995737605,2070222.35099289,0.0,1.0
2016-04-25,62.67,62.79,62.19,62.75,306099,13.9729099998009,13.9996652128211,13.8658891477201,13.9907468084811,1372886.84535099,0.0,1.0
2016-04-26,63.11,63.755,62.95,63.35,701771,14.0710124475417,14.2148217175253,14.0353388301814,14.1245228735821,3147518.2027671,0.0,1.0
2016-04-27,63.48,64.0,63.42,63.47,631651,14.1535076876873,14.2694469441082,14.1401300811772,14.1512780866023,2833022.4821146,0.0,1.0
2016-04-28,62.83,63.23,62.62,62.66,671697,14.0085836171612,14.0977676605619,13.9617619943758,13.9706803987159,3012633.08720944,0.0,1.0
2016-04-29,62.87,63.58,62.53,63.44,1003602,14.0175020215013,14.1758036985375,13.9416955846107,14.1445892833472,4501262.61035789,0.0,1.0
2016-05-02,63.07,63.62,62.55,62.55,520266,14.0620940432016,14.1847221028775,13.9461547867807,13.9461547867807,2333448.8106246,0.0,1.0
2016-05-03,62.67,63.09,61.94,62.74,630928,13.9729099998009,14.0665532453716,13.8101491205947,13.988517207396,2829779.74956995,0.0,1.0
2016-05-04,62.73,62.89,62.26,62.41,519373,13.986287606311,14.0219612236713,13.8814963553152,13.9149403715905,2329443.60984675,0.0,1.0
2016-05-05,63.51,63.82,62.705,62.95,542863,14.1601964909423,14.2293141245779,13.9807136035985,14.0353388301814,2434798.7792439,0.0,1.0
2016-05-06,63.5,63.65,62.5,62.5,505131,14.1579668898573,14.1914109061326,13.9350067813556,13.9350067813556,2265566.71233487,0.0,1.0
2016-05-09,64.08,64.55,63.68,63.81,376799,14.2872837527883,14.3920750037841,14.1980997093876,14.2270845234928,1689983.92821083,0.0,1.0
2016-05-10,64.33,64.98,63.9,64.03,644946,14.3430237799137,14.4879478504398,14.247150933258,14.2761357473632,2892651.98305692,0.0,1.0
2016-05-11,64.18,64.41,63.66,64.33,609080,14.3095797636385,14.3608605885939,14.1936405072176,14.3430237799137,2731789.12628392,0.0,1.0
2016-05-12,64.38,64.75,64.09,64.56,458573,14.3541717853388,14.4366670254844,14.2895133538733,14.3943046048691,2056749.08880179,0.0,1.0
2016-05-13,63.22,64.425,63.1,64.33,352914,14.0955380594768,14.3642049902214,14.0687828464566,14.3430237799137,1582857.14144836,0.0,1.0
2016-05-16,64.49,64.99,64.36,64.4,439189,14.378697397274,14.4901774515248,14.3497125831688,14.3586309875088,1969809.7697897,0.0,1.0
2016-05-17,63.39,64.69,63.27,64.15,700581,14.1334412779221,14.4232894189743,14.1066860649019,14.3028909603834,3142180.92513483,0.0,1.0
2016-05-18,63.77,64.48,63.22,63.22,1124060,14.2181661191528,14.376467796189,14.0955380594768,14.0955380594768,5041529.65996371,0.0,1.0
2016-05-19,62.18,63.27,61.67,63.1,1182455,13.8636595466351,14.1066860649019,13.7499498912992,14.0687828464566,5303437.49806273,0.0,1.0
2016-05-20,63.16,63.43,62.38,62.55,389579,14.0821604529667,14.1423596822622,13.9082515683354,13.9461547867807,1747303.59891733,0.0,1.0
2016-05-23,63.21,63.29,62.2,62.98,494365,14.0933084583918,14.111145267072,13.8681187488051,14.0420276334364,2217280.047638,0.0,1.0
2016-05-24,63.49,63.89,63.21,63.26,447598,14.1557372887723,14.244921332173,14.0933084583918,14.1044564638169,2007525.03668883,0.0,1.0
2016-05-25,64.53,64.98,64.21,64.39,544587,14.3876158016141,14.4879478504398,14.3162685668935,14.3564013864238,2442531.10414983,0.0,1.0
2016-05-26,64.48,65.0,64.23,65.0,910942,14.376467796189,14.4924070526099,14.3207277690636,14.4924070526099,4085672.57219958,0.0,1.0
2016-05-27,64.84,65.0,64.41,64.82,1231233,14.4567334352496,14.4924070526099,14.3608605885939,14.4522742330796,5522212.05969976,0.0,1.0
2016-05-31,64.36,65.0,64.05,65.0,497756,14.3497125831688,14.4924070526099,14.2805949495333,14.4924070526099,2232489.0463364,0.0,1.0
2016-06-01,64.81,64.91,63.41,64.01,604092,14.4500446319945,14.4723406428447,14.1379004800922,14.2716765451932,2709417.41130083,0.0,1.0
2016-06-02,65.58,65.58,64.5,64.5,692151,14.6217239155408,14.6217239155408,14.380926998359,14.380926998359,3104371.47098336,0.0,1.0
2016-06-03,65.33,65.4572,64.56,65.08,400242,14.5659838884154,14.5943444142168,14.3943046048691,14.51024386129,1795128.29756704,0.0,1.0
2016-06-06,65.56,65.94,65.13,65.26,327800,14.6172647133708,14.7019895546014,14.5213918667151,14.5503766808203,1470218.15787067,0.0,1.0
2016-06-07,66.3,66.58,65.5,65.75,618262,14.7822551936621,14.8446840240425,14.6038871068607,14.6596271339861,2772971.3810904,0.0,1.0
2016-06-08,65.97,66.53,65.82,65.82,610975,14.7086783578565,14.8335360186174,14.6752343415812,14.6752343415812,2740288.4045303,0.0,1.0
2016-06-09,65.48,65.66,64.85,65.33,456743,14.5994279046907,14.639560724221,14.4589630363346,14.5659838884154,2048541.34252692,0.0,1.0
2016-06-10,64.63,65.2,64.62,64.82,818170,14.4099118124642,14.5369990743102,14.4076822113792,14.4522742330796,3669580.20202883,0.0,1.0
2016-06-13,63.73,64.3243,63.63,64.13,475701,14.2092477148127,14.3417529072953,14.1869517039625,14.2984317582134,2133570.0058488,0.0,1.0
2016-06-14,63.74,64.46,63.63,63.79,392513,14.2114773158977,14.3720085940189,14.1869517039625,14.2226253213228,1760462.90360065,0.0,1.0
2016-06-15,65.54,65.81,64.4,64.65,697063,14.6128055112008,14.6730047404962,14.3586309875088,14.4143710146343,3126402.31781514,0.0,1.0
2016-06-16,65.5,65.74,64.48,64.48,707941,14.6038871068607,14.6573975329011,14.376467796189,14.376467796189,3175191.31452447,0.0,1.0
2016-06-17,64.83,65.57,64.81,65.57,800983,14.4545038341646,14.6194943144558,14.4500446319945,14.6194943144558,3592494.66365382,0.0,1.0
2016-06-20,65.88,66.324,65.11,65.83,1160448,14.6886119480913,14.7876062362661,14.516932664545,14.6774639426663,5204733.74272334,0.0,1.0
2016-06-21,66.13,66.345,65.5,65.55,726376,14.7443519752168,14.7922883985446,14.6038871068607,14.6150351122858,3257874.26675249,0.0,1.0
2016-06-22,66.14,66.56,65.64,66.17,643054,14.7465815763018,14.8402248218725,14.6351015220509,14.7532703795568,2884166.16013229,0.0,1.0
2016-06-23,66.72,67.14,66.46,66.99,337238,14.8758984392328,14.9695416848035,14.8179288110223,14.9360976685282,1512548.60013419,0.0,1.0
2016-06-24,65.76,66.13,64.11,64.72,795195,14.6618567350711,14.7443519752168,14.2939725560434,14.4299782222294,3566534.86286752,0.0,1.0
2016-06-27,63.68,64.67,63.33,64.24,889187,14.287996110335,14.5101241905679,14.2094659809597,14.4136443173354,3963006.96911881,0.403195,1.0
2016-06-28,64.89,65.12,64.31,65.12,647218,14.5594859861752,14.6110914997647,14.4293503432105,14.6110914997647,2884578.20968946,0.0,1.0
2016-06-29,65.37,66.17,65.25,65.75,680254,14.6671844493184,14.8466818878905,14.6402598335326,14.7524457326401,3031815.96533795,0.0,1.0
2016-06-30,66.35,66.35,65.16,65.58,735733,14.8870688115692,14.8870688115692,14.6200663716933,14.7143025269436,3279079.66087076,0.0,1.0
2016-07-01,66.58,66.78,65.57,66.22,723999,14.9386743251586,14.9835486848016,14.7120588089614,14.8579004778012,3226782.53577151,0.0,1.0
2016-07-05,66.01,66.41,65.38,65.99,420302,14.8107824001761,14.9005311194621,14.6694281673006,14.8062949642118,1873238.98700113,0.0,1.0
2016-07-06,65.55,65.68,65.12,65.68,433125,14.7075713729971,14.7367397067651,14.6110914997647,14.7367397067651,1930389.66325373,0.0,1.0
2016-07-07,66.17,66.7,65.75,65.75,505382,14.8466818878905,14.9655989409444,14.7524457326401,14.7524457326401,2252431.02751975,0.0,1.0
2016-07-08,67.34,67.58,66.7601,66.8,572347,15.1091968918021,15.1630461233737,14.9790836860172,14.9880361207659,2550886.53990021,0.0,1.0
2016-07-11,68.03,68.22,67.42,67.71,481577,15.2640134325705,15.3066440742313,15.1271466356593,15.1922144571417,2146334.80602767,0.0,1.0
2016-07-12,67.8,68.35,67.69,67.78,918295,15.212407918981,15.3358124079993,15.1877270211774,15.2079204830167,4092738.06826569,0.0,1.0
2016-07-13,67.42,68.04,67.11,67.96,334244,15.1271466356593,15.2662571505526,15.0575913782126,15.2483074066954,1489688.10990956,0.0,1.0
2016-07-14,68.14,68.44,68.0,68.18,263845,15.2886943303741,15.3560058698386,15.257282278624,15.2976692023027,1175927.64375453,0.0,1.0
2016-07-15,68.52,69.26,68.35,69.14,447076,15.3739556136959,15.539990744375,15.3358124079993,15.5130661285892,1992567.70929597,0.0,1.0
2016-07-18,68.71,68.91,68.28,68.44,340960,15.4165862553567,15.4614606149997,15.3201063821242,15.3560058698386,1519620.57046578,0.0,1.0
2016-07-19,68.62,68.755,68.27,68.71,350613,15.3963927935174,15.4266829862764,15.3178626641421,15.4165862553567,1562642.9114052,0.0,1.0
2016-07-20,68.9,68.98,68.66,68.96,394512,15.4592168970176,15.4771666408748,15.405367665446,15.4726792049105,1758295.84260791,0.0,1.0
2016-07-21,69.05,69.25,68.62,68.72,332605,15.4928726667498,15.5377470263928,15.3963927935174,15.4188299733389,1482383.27029496,0.0,1.0
2016-07-22,69.43,69.459,69.02,69.13,343965,15.5781339500716,15.5846407322198,15.4861415128034,15.510822410607,1533013.51924055,0.0,1.0
2016-07-25,68.98,69.69,68.82,69.18,467877,15.4771666408748,15.6364706176075,15.4412671531604,15.5220410005178,2085275.43890138,0.0,1.0
2016-07-26,68.71,69.04,68.56,68.72,491464,15.4165862553567,15.4906289487677,15.3829304856245,15.4188299733389,2190400.05878517,0.0,1.0
2016-07-27,69.17,69.6,68.72,68.86,586893,15.5197972825356,15.6162771557681,15.4188299733389,15.450242025089,2615716.43436876,0.0,1.0
2016-07-28,69.04,69.659,68.87,69.28,520908,15.4906289487677,15.6295150918628,15.4524857430711,15.5444781803393,2321628.67233747,0.0,1.0
2016-07-29,69.27,69.99,69.07,69.33,479759,15.5422344623571,15.703782157072,15.4973601027141,15.55569677025,2138232.18344114,0.0,1.0
2016-08-01,69.31,69.8911,69.15,69.3,579725,15.5512093342857,15.6815917862285,15.5153098465713,15.5489656163036,2583769.46038619,0.0,1.0
2016-08-02,69.29,69.84,68.6676,69.83,758930,15.5467218983214,15.6701263873397,15.4070728911124,15.6678826693576,3382466.09439112,0.0,1.0
2016-08-03,69.08,69.18,68.61,69.18,472105,15.4996038206963,15.5220410005178,15.3941490755352,15.5220410005178,2104119.16183642,0.0,1.0
2016-08-04,69.24,69.625,69.02,69.18,393580,15.5355033084107,15.6218864507235,15.4861415128034,15.5220410005178,1754142.02288808,0.0,1.0
2016-08-05,69.65,69.97,69.48,69.71,976224,15.6274957456789,15.6992947211077,15.5893525399823,15.6409580535718,4350921.13967145,0.0,1.0
2016-08-08,69.6,69.81,69.48,69.78,1035918,15.6162771557681,15.6633952333933,15.5893525399823,15.6566640794468,4616970.61859387,0.0,1.0
2016-08-09,69.72,69.85,69.63,69.7,634864,15.6432017715539,15.6723701053219,15.6230083097146,15.6387143355896,2829517.81396113,0.0,1.0
2016-08-10,68.57,69.13,68.12,69.0,822459,15.3851742036066,15.510822410607,15.2842068944098,15.4816540768391,3665607.73922076,0.0,1.0
2016-08-11,69.45,69.59,68.26,68.47,631078,15.5826213860359,15.614033437786,15.3156189461599,15.3627370237851,2812644.03557132,0.0,1.0
2016-08-12,69.9,69.92,68.95,69.06,465077,15.6835886952326,15.6880761311969,15.4704354869283,15.495116384732,2072796.15218944,0.0,1.0
2016-08-15,70.65,70.74,69.83,70.0,383886,15.8518675438939,15.8720610057333,15.6678826693576,15.7060258750541,1710936.94953609,0.0,1.0
2016-08-16,70.97,71.02,70.3,70.35,821637,15.9236665193227,15.9348851092335,15.7733374145187,15.7845560044294,3661944.1771932,0.0,1.0
2016-08-17,70.9,71.18,70.55,70.98,375123,15.9079604934477,15.9707845969479,15.8294303640724,15.9259102373049,1671881.23901582,0.0,1.0
2016-08-18,71.2,71.74,70.93,71.03,560261,15.9752720329122,16.0964328039483,15.9146916473941,15.9371288272157,2497020.59018573,0.0,1.0
2016-08-19,70.82,70.97,70.21,70.84,411516,15.8900107495905,15.9236665193227,15.7531439526793,15.8944981855548,1834080.7680543,0.0,1.0
2016-08-22,70.59,70.89,70.265,70.4,235388,15.838405236001,15.9057167754655,15.7654844015811,15.7957745943402,1049097.97876818,0.0,1.0
2016-08-23,70.9,71.03,70.7,70.7,408339,15.9079604934477,15.9371288272157,15.8630861338047,15.8630861338047,1819921.23452435,0.0,1.0
2016-08-24,71.58,71.65,70.99,71.35,411075,16.0605333162339,16.076239342109,15.928153955287,16.0089278026445,1832115.28039717,0.0,1.0
2016-08-25,71.54,71.54,70.81,71.45,345696,16.0515584443053,16.0515584443053,15.8877670316083,16.031364982466,1540728.39256141,0.0,1.0
2016-08-26,71.05,71.84,70.91,71.38,481798,15.94161626318,16.1188699837698,15.9102042114298,16.0156589565909,2147319.77830029,0.0,1.0
2016-08-29,70.94,71.2,70.51,70.71,657530,15.9169353653763,15.9752720329122,15.8204554921438,15.8653298517868,2930537.6398943,0.0,1.0
2016-08-30,71.73,72.23,71.51,71.51,1009807,16.0941890859662,16.2063749850737,16.0448272903589,16.0448272903589,4500596.81311688,0.0,1.0
2016-08-31,71.65,72.5,71.65,72.16,1174395,16.076239342109,16.2669553705918,16.076239342109,16.1906689591987,5234147.11359735,0.0,1.0
2016-09-01,72.58,72.75,71.845,72.06,936789,16.284905114449,16.3230483201456,16.1199918427609,16.1682317793772,4175163.75699807,0.0,1.0
2016-09-02,72.85,73.95,72.61,73.22,935339,16.3454854999671,16.5922944780036,16.2916362683954,16.4285030653066,4168701.26923652,0.0,1.0
2016-09-06,74.04,74.04,73.01,73.48,945736,16.612487939843,16.612487939843,16.3813849876815,16.4868397328425,4215039.53493084,0.0,1.0
2016-09-07,73.86,74.02,73.5,73.5,689922,16.5721010161643,16.6080005038787,16.4913271688068,16.4913271688068,3074905.15959903,0.0,1.0
2016-09-08,73.55,73.91,73.47,73.56,516008,16.5025457587176,16.583319606075,16.4845960148604,16.5047894766997,2299789.92059158,0.0,1.0
2016-09-09,72.41,73.38,72.41,73.11,583582,16.2467619087524,16.464402553021,16.2467619087524,16.403822167503,2600959.67783189,0.0,1.0
2016-09-12,72.34,72.68,71.68,72.05,673835,16.2310558828774,16.3073422942705,16.0829704960554,16.165988061395,3003207.20055081,0.0,1.0
2016-09-13,70.81,71.73,70.53,71.73,770462,15.8877670316083,16.0941890859662,15.8249429281081,16.0941890859662,3433862.92809187,0.0,1.0
2016-09-14,70.65,71.86,70.49,71.01,747326,15.8518675438939,16.1233574197341,15.8159680561795,15.9326413912513,3330748.36474633,0.0,1.0
2016-09-15,71.17,71.38,70.37,70.37,516654,15.9685408789658,16.0156589565909,15.7890434403937,15.7890434403937,2302669.07031154,0.0,1.0
2016-09-16,71.05,72.02,71.01,72.02,699984,15.94161626318,16.1592569074486,15.9326413912513,16.1592569074486,3119750.36777602,0.0,1.0
2016-09-19,71.58,71.6,71.06,71.38,525292,16.0605333162339,16.0650207521982,15.9438599811621,16.0156589565909,2341167.6698179,0.0,1.0
2016-09-20,71.85,72.01,71.225,71.95,781645,16.121113701752,16.1570131894664,15.9808813278676,16.1435508815735,3483704.30784174,0.0,1.0
2016-09-21,73.23,73.26,72.065,72.19,915831,16.4307467832888,16.4374779372352,16.1693536383682,16.1974001131451,4081756.29595917,0.0,1.0
2016-09-22,72.86,73.94,72.83,73.28,430268,16.3477292179492,16.5900507600215,16.3409980640028,16.4419653731995,1917656.33391943,0.0,1.0
2016-09-23,72.54,73.15,72.53,72.84,584447,16.2759302425204,16.4127970394316,16.2736865245382,16.3432417819849,2604814.88604825,0.0,1.0
2016-09-26,72.63,73.21,72.1,72.21,610674,16.2961237043597,16.4262593473245,16.1772066513058,16.2018875491094,2721705.69054616,0.0,1.0
2016-09-27,73.1,73.13,72.54,72.84,239540,16.4015784495208,16.4083096034673,16.2759302425204,16.3432417819849,1067602.97820675,0.0,1.0
2016-09-28,72.26,73.32,71.7,73.24,642859,16.2131061390202,16.4509402451281,16.0874579320197,16.4329905012709,2865150.63441183,0.0,1.0
2016-09-29,71.23,72.22,71.04,71.85,510240,15.9820031868587,16.2041312670916,15.9393725451978,16.121113701752,2274082.58996497,0.0,1.0
2016-09-30,71.89,72.18,71.24,71.61,1627860,16.1300885736806,16.195156395163,15.9842469048408,16.0672644701804,7255189.88103712,0.0,1.0
2016-10-03,72.38,72.48,71.9,71.98,433342,16.240030754806,16.2624679346275,16.1323322916628,16.15028203552,1931356.80797389,0.0,1.0
2016-10-04,73.14,73.52,72.63,72.73,678708,16.4105533214494,16.4958146047711,16.2961237043597,16.3185608841813,3024925.61631771,0.0,1.0
2016-10-05,72.69,73.435,72.51,73.12,231336,16.3095860122526,16.4767430019229,16.2691990885739,16.4060658854851,1031038.66814075,0.0,1.0
2016-10-06,72.12,72.83,72.09,72.32,477152,16.1816940872701,16.3409980640028,16.1749629333236,16.2265684469131,2126613.07613469,0.0,1.0
2016-10-07,72.37,72.54,71.88,72.54,197293,16.2377870368238,16.2759302425204,16.1278448556984,16.2759302425204,879312.82616408,0.0,1.0
2016-10-10,72.35,73.05,72.33,72.71,275483,16.2332996008595,16.3903598596101,16.2288121648952,16.3140734482169,1227796.9075951,0.0,1.0
2016-10-11,71.98,72.47,71.69,71.85,237173,16.15028203552,16.2602242166453,16.0852142140376,16.121113701752,1057053.52404704,0.0,1.0
2016-10-12,72.0,72.2,71.49,71.66,266107,16.1547694714843,16.1996438311273,16.0403398543946,16.0784830600911,1186009.12466253,0.0,1.0
2016-10-13,71.52,71.66,70.84,71.14,650377,16.047071008341,16.0784830600911,15.8944981855548,15.9618097250193,2898657.5192334,0.0,1.0
2016-10-14,72.11,72.18,71.32,71.59,391626,16.1794503692879,16.195156395163,16.002196648698,16.0627770342161,1745433.26351839,0.0,1.0
2016-10-17,71.32,71.49,70.61,70.88,942502,16.002196648698,16.0403398543946,15.8428926719653,15.9034730574834,4200625.95877855,0.0,1.0
2016-10-18,72.84,72.99,72.11,72.5,567459,16.3432417819849,16.3768975517172,16.1794503692879,16.2669553705918,2529101.27081165,0.0,1.0
2016-10-19,72.71,72.83,72.4,72.54,601185,16.3140734482169,16.3409980640028,16.2445181907703,16.2759302425204,2679414.27925701,0.0,1.0
2016-10-20,72.73,72.9,72.06,72.11,354617,16.3185608841813,16.3567040898778,16.1682317793772,16.1794503692879,1580488.29140327,0.0,1.0
2016-10-21,72.6,73.39,72.49,72.49,572048,16.2893925504133,16.4666462710032,16.2647116526096,16.2647116526096,2549553.9303549,0.0,1.0
2016-10-24,72.41,72.89,72.3,72.78,1126198,16.2467619087524,16.3544603718957,16.2220810109488,16.329779474092,5019338.47729182,0.0,1.0
2016-10-25,70.34,72.38,70.24,72.38,620840,15.7823122864473,16.240030754806,15.7598751066258,16.240030754806,2767014.41508672,0.0,1.0
2016-10-26,69.55,70.16,69.45,70.16,780916,15.6050585658574,15.7419253627685,15.5826213860359,15.7419253627685,3480455.23640852,0.0,1.0
2016-10-27,70.59,71.45,70.08,70.23,627465,15.838405236001,16.031364982466,15.7239756189113,15.7576313886436,2796541.29882482,0.0,1.0
2016-10-28,70.58,71.51,70.2,71.23,300190,15.8361615180189,16.0448272903589,15.7509002346972,15.9820031868587,1337913.24216366,0.0,1.0
2016-10-31,70.78,70.84,70.31,70.62,303461,15.8810358776619,15.8944981855548,15.7755811325008,15.8451363899475,1352491.72317607,0.0,1.0
2016-11-01,69.93,71.6,69.75,70.82,675948,15.6903198491791,16.0650207521982,15.6499329255004,15.8900107495905,3012624.60513022,0.0,1.0
2016-11-02,70.01,70.11,69.4201,69.98,405073,15.7082695930363,15.7307067728578,15.5759126692692,15.7015384390898,1805365.03795249,0.0,1.0
2016-11-03,69.38,70.2,68.72,69.91,1099685,15.5669153601608,15.7509002346972,15.4188299733389,15.6858324132148,4901173.00279404,0.0,1.0
2016-11-04,69.22,69.81,69.0,69.0,340303,15.5310158724464,15.6633952333933,15.4816540768391,15.4816540768391,1516692.39497658,0.0,1.0
2016-11-07,69.72,70.39,69.28,70.0,450643,15.6432017715539,15.793530876358,15.5444781803393,15.7060258750541,2008465.42918938,0.0,1.0
2016-11-08,68.84,69.785,68.74,69.64,633007,15.4457545891247,15.6577859384379,15.4233174093032,15.6252520276967,2821241.37273823,0.0,1.0
2016-11-09,70.16,70.62,69.73,70.08,811280,15.7419253627685,15.8451363899475,15.6454454895361,15.7239756189113,3615784.18702334,0.0,1.0
2016-11-10,69.66,71.3,69.52,70.6,749586,15.629739463661,15.9977092127337,15.5983274119109,15.8406489539832,3340820.93187811,0.0,1.0
2016-11-11,69.2,69.44,68.65,69.44,481784,15.5265284364821,15.5803776680537,15.4031239474638,15.5803776680537,2147257.38186674,0.0,1.0
2016-11-14,67.95,69.27,67.89,69.27,1019992,15.2460636887133,15.5422344623571,15.2326013808204,15.5422344623571,4545990.21853157,0.0,1.0
2016-11-15,67.49,68.06,67.27,67.88,1208381,15.1428526615343,15.2707445865169,15.093490865927,15.2303576628382,5385618.91295169,0.0,1.0
2016-11-16,65.88,67.1,65.7589,66.9,1125529,14.7816140664081,15.0553476602305,14.7544426416443,15.0104733005875,5016356.81914528,0.0,1.0
2016-11-17,64.85,66.01,64.67,66.01,1223344,14.5505111142466,14.8107824001761,14.5101241905679,14.8107824001761,5452307.32976267,0.0,1.0
2016-11-18,64.57,65.17,63.74,64.8965,1053980,14.4876870107464,14.6223100896754,14.3014584182279,14.5609444028636,4697470.93166211,0.0,1.0
2016-11-21,62.5,64.24,62.32,63.98,1574156,14.0232373884412,14.4136443173354,13.9828504647625,14.3553076497995,7015837.16190205,0.0,1.0
2016-11-22,62.65,63.37,62.31,63.14,945084,14.0568931581735,14.2184408528883,13.9806067467803,14.1668353392988,4212133.64388219,0.0,1.0
2016-11-23,62.86,63.07,62.21,62.36,939247,14.1040112357986,14.1511293134238,13.9581695669588,13.9918253366911,4186118.78797592,0.0,1.0
2016-11-25,64.08,64.22,63.16,63.6,917750,14.377744829621,14.4091568813711,14.1713227752631,14.2700463664778,4090309.06424497,0.0,1.0
2016-11-28,62.85,63.46,62.8,63.39,1537078,14.1017675178165,14.2386343147277,14.0905489279057,14.2229282888526,6850584.66450724,0.0,1.0
2016-11-29,64.38,64.58,63.1,63.1,1256220,14.4450563690855,14.4899307287285,14.1578604673702,14.1578604673702,5598831.98331334,0.0,1.0
2016-11-30,64.52,65.93,64.48,65.29,1877217,14.4764684208356,14.7928326563189,14.467493548907,14.6492347054612,8366546.12983357,0.0,1.0
2016-12-01,63.93,64.65,63.7,64.53,877768,14.3440890598887,14.5056367546036,14.2924835462993,14.4787121388178,3912113.76377465,0.0,1.0
2016-12-02,63.06,63.9,62.87,63.84,585106,14.1488855954416,14.3373579059423,14.1062549537808,14.3238955980494,2607751.97531367,0.0,1.0
2016-12-05,63.46,63.73,63.08,63.63,864022,14.2386343147277,14.2992147002457,14.1533730314059,14.2767775204242,3850849.37979521,0.0,1.0
2016-12-06,65.01,65.03,63.46,63.9,952325,14.586410601961,14.5908980379253,14.2386343147277,14.3373579059423,4244405.97069691,0.0,1.0
2016-12-07,64.85,64.96,63.731,63.94,1202064,14.5505111142466,14.5751920120502,14.2994390720439,14.3463327778709,5357464.75075191,0.0,1.0
2016-12-08,64.54,65.63,64.51,65.13,1279547,14.4809558567999,14.7255211168543,14.4742247028535,14.6133352177468,5702797.81228817,0.0,1.0
2016-12-09,63.5,64.69,63.35,64.64,1292007,14.2476091866563,14.5146116265322,14.213953416924,14.5033930366214,5758330.63815629,0.0,1.0
2016-12-12,63.3,63.58,62.645,63.24,478547,14.2027348270132,14.2655589305135,14.0557712991824,14.1892725191203,2132830.43505012,0.0,1.0
2016-12-13,63.64,64.09,63.22,63.56,618814,14.2790212384064,14.3799885476031,14.184785083156,14.2610714945492,2757984.75977301,0.0,1.0
2016-12-14,62.33,63.27,62.255,63.0,1023534,13.9850941827446,14.1960036730668,13.9682662978785,14.1354232875487,4561776.5162222,0.0,1.0
2016-12-15,62.16,63.17,62.12,63.0,756381,13.9469509770481,14.1735664932453,13.9379761051195,14.1354232875487,3371105.48659512,0.0,1.0
2016-12-16,60.81,62.22,60.64,62.22,2204518,13.6440490494577,13.960413284941,13.6059058437612,13.960413284941,9825290.06558564,0.0,1.0
2016-12-19,60.01,60.8689,59.78,60.73,1158760,13.4645516108857,13.6572645483726,13.4129460972962,13.6260993056005,5164463.66797549,0.0,1.0
2016-12-20,60.42,60.68,59.1,60.25,1380738,13.5565440481539,13.6148807156898,13.26037327451,13.5184008424573,6153794.77716967,0.0,1.0
2016-12-21,60.59,60.72,60.33,60.43,631924,13.5946872538504,13.6238555876184,13.5363505863145,13.558787766136,2816414.56291359,0.0,1.0
2016-12-22,60.86,60.86,60.3,60.3,569715,13.6552676393685,13.6552676393685,13.5296194323681,13.5296194323681,2539156.01039098,0.0,1.0
2016-12-23,60.97,61.3,60.64,61.05,535814,13.6799485371722,13.7539912305831,13.6059058437612,13.6978982810294,2388063.04652612,0.0,1.0
2016-12-27,61.03,61.06,60.64,60.94,729890,13.6934108450651,13.7001419990115,13.6059058437612,13.6732173832257,3253038.0636358,0.0,1.0
2016-12-28,60.62,61.0,60.56,60.98,593920,13.6014184077969,13.6866796911186,13.587956099904,13.6821922551543,2647034.98712762,0.0,1.0
2016-12-29,60.83,61.285,60.74,61.15,665353,13.648536485422,13.7506256536099,13.6283430235827,13.7203354608509,2965403.87558986,0.0,1.0
2016-12-30,60.68,61.4,60.68,61.03,803634,13.6148807156898,13.7764284104046,13.6148807156898,13.6934108450651,3581706.8205235,0.0,1.0
2017-01-03,59.18,60.865,59.0,60.66,1523290,13.2783230183672,13.6563894983596,13.2379360946885,13.6103932797255,6789133.09122716,0.0,1.0
2017-01-04,59.19,59.88,59.11,59.449,1135821,13.2805667363493,13.4353832771177,13.2626169924921,13.3386790320871,5062227.11158791,0.0,1.0
2017-01-05,60.9,60.99,59.22,59.4,1551216,13.6642425112971,13.6844359731365,13.2872978902958,13.3276848139745,6913596.14862634,0.0,1.0
2017-01-06,60.68,61.09,60.54,60.82,896098,13.6148807156898,13.706873152958,13.5834686639397,13.6462927674399,3993808.52285676,0.0,1.0
2017-01-09,60.73,61.09,60.36,60.4,963681,13.6260993056005,13.706873152958,13.543081740261,13.5520566121896,4295018.39209008,0.0,1.0
2017-01-10,61.89,62.27,61.55,61.8,789024,13.88637059153,13.9716318748517,13.8100841801369,13.8661771296907,3516591.68521583,0.0,1.0
2017-01-11,63.98,64.2,62.49,62.69,1661844,14.3553076497995,14.4046694454068,14.020993670459,14.0658680301021,7406652.76661521,0.0,1.0
2017-01-12,64.12,64.58,63.67,64.05,1265385,14.3867197015496,14.4899307287285,14.2857523923528,14.3710136756745,5639679.36285439,0.0,1.0
2017-01-13,64.12,64.39,63.37,64.1,1124567,14.3867197015496,14.4473000870677,14.2184408528883,14.3822322655853,5012069.2927821,0.0,1.0
2017-01-17,64.89,65.2197,64.24,64.26,1180112,14.5594859861752,14.6334613680467,14.4136443173354,14.4181317532997,5259627.14293027,0.0,1.0
2017-01-18,64.31,65.24,64.1,65.0,571996,14.4293503432105,14.6380161155505,14.3822322655853,14.5841668839788,2549322.1721731,0.0,1.0
2017-01-19,64.05,64.48,63.42,64.48,947091,14.3710136756745,14.467493548907,14.2296594427991,14.467493548907,4221078.61832181,0.0,1.0
2017-01-20,64.21,64.62,63.71,64.15,568038,14.4069131633889,14.4989056006571,14.2947272642814,14.393450855496,2531681.80902816,0.0,1.0
2017-01-23,64.34,64.7,64.19,64.26,729430,14.4360814971569,14.5168553445143,14.4024257274246,14.4181317532997,3250987.89510456,0.0,1.0
2017-01-24,66.64,66.87,65.21,65.82,1737957,14.9521366330515,15.003742146641,14.631284961604,14.7681517585152,7745879.89143886,0.0,1.0
2017-01-25,69.4,69.48,67.17,67.17,1482061,15.5714027961251,15.5893525399823,15.0710536861055,15.0710536861055,6605380.0512819,0.0,1.0
2017-01-26,69.74,69.79,69.03,69.11,1111742,15.6476892075182,15.658907797429,15.4883852307855,15.5063349746427,4954909.7027533,0.0,1.0
2017-01-27,69.59,69.64,68.97,69.32,619116,15.614033437786,15.6252520276967,15.4749229228926,15.5534530522679,2759330.73998266,0.0,1.0
2017-01-30,68.35,68.98,68.08,68.56,457789,15.3358124079993,15.4771666408748,15.2752320224812,15.3829304856245,2040314.35163349,0.0,1.0
2017-01-31,68.93,69.34,68.16,68.31,637443,15.465948050964,15.5579404882322,15.2931817663384,15.3268375360707,2841012.12840045,0.0,1.0
2017-02-01,70.18,70.53,69.07,69.87,1212169,15.7464127987329,15.8249429281081,15.4973601027141,15.6768575412862,5402501.60511768,0.0,1.0
2017-02-02,70.15,70.295,69.76,70.21,808431,15.7396816447864,15.7722155555276,15.6521766434825,15.7531439526793,3603086.51279393,0.0,1.0
2017-02-03,71.32,71.37,70.47,70.86,620062,16.002196648698,16.0134152386088,15.8114806202152,15.8989856215191,2763546.95613606,0.0,1.0
2017-02-06,71.48,71.6,70.55,70.97,643827,16.0380961364124,16.0650207521982,15.8294303640724,15.9236665193227,2869464.90210368,0.0,1.0
2017-02-07,71.44,71.6499,70.9,70.94,493901,16.0291212644838,16.0762169049292,15.9079604934477,15.9169353653763,2201261.49511268,0.0,1.0
2017-02-08,71.54,71.7,70.61,70.94,496343,16.0515584443053,16.0874579320197,15.8428926719653,15.9169353653763,2212145.21588074,0.0,1.0
2017-02-09,71.08,71.47,70.73,71.41,545271,15.9483474171264,16.0358524184303,15.8698172877511,16.0223901105374,2430211.83739572,0.0,1.0
2017-02-10,71.29,71.31,70.67,71.0,288088,15.9954654947516,15.9999529307159,15.8563549798582,15.9303976732692,1283975.98223939,0.0,1.0
2017-02-13,71.29,71.88,71.04,71.45,785899,15.9954654947516,16.1278448556984,15.9393725451978,16.031364982466,3502663.90986767,0.0,1.0
2017-02-14,71.4,71.5,71.08,71.37,1311163,16.0201463925552,16.0425835723767,15.9483474171264,16.0134152386088,5843706.78681845,0.0,1.0
2017-02-15,71.58,71.94,71.32,71.45,1348425,16.0605333162339,16.1413071635914,16.002196648698,16.031364982466,6009779.35162575,0.0,1.0
2017-02-16,70.6,70.915,68.8901,69.69,2242220,15.8406489539832,15.9113260704209,15.4569956162152,15.6364706176075,9993323.66116191,0.0,1.0
2017-02-17,70.4,72.199,70.23,72.0,1488967,15.7957745943402,16.1994194593291,15.7576313886436,16.1547694714843,6636159.32057927,0.0,1.0
2017-02-21,72.62,73.32,71.14,71.14,1251048,16.2938799863776,16.4509402451281,15.9618097250193,15.9618097250193,5575780.95800113,0.0,1.0
2017-02-22,72.22,72.505,71.85,72.05,462883,16.2041312670916,16.2680772295829,16.121113701752,16.165988061395,2063017.73967301,0.0,1.0
2017-02-23,72.12,72.12,71.34,71.9,330949,16.1816940872701,16.1816940872701,16.0066840846623,16.1323322916628,1475002.66358246,0.0,1.0
2017-02-24,71.52,71.67,71.07,71.32,381029,16.047071008341,16.0807267780733,15.9461036991443,16.002196648698,1698203.6202018,0.0,1.0
2017-02-27,71.49,71.81,71.16,71.53,367139,16.0403398543946,16.1121388298234,15.9662971609836,16.0493147263232,1636297.44433433,0.0,1.0
2017-02-28,71.69,71.72,71.04,71.13,541059,16.0852142140376,16.091945367984,15.9393725451978,15.9595660070372,2411439.42467046,0.0,1.0
2017-03-01,72.93,73.13,71.61,72.03,995002,16.3634352438243,16.4083096034673,16.0672644701804,16.1615006254307,4434612.58462748,0.0,1.0
2017-03-02,71.72,72.68,71.51,72.68,717111,16.091945367984,16.3073422942705,16.0448272903589,16.3073422942705,3196083.49046013,0.0,1.0
2017-03-03,71.61,72.04,71.18,72.04,314999,16.0672644701804,16.1637443434129,15.9707845969479,16.1637443434129,1403915.2982055,0.0,1.0
2017-03-06,71.25,71.66,70.95,71.66,262043,15.986490622823,16.0784830600911,15.9191790833584,16.0784830600911,1167896.33137776,0.0,1.0
2017-03-07,71.05,71.385,70.74,71.14,580859,15.94161626318,16.016780815582,15.8720610057333,15.9618097250193,2588823.57150451,0.0,1.0
2017-03-08,70.93,71.54,70.88,71.54,503190,15.9146916473941,16.0515584443053,15.9034730574834,16.0515584443053,2242661.52877955,0.0,1.0
2017-03-09,71.43,71.5,70.85,71.24,548731,16.0268775465017,16.0425835723767,15.8967419035369,15.9842469048408,2445632.67026119,0.0,1.0
2017-03-10,71.35,71.62,71.02,71.3,380180,16.0089278026445,16.0695081881625,15.9348851092335,15.9977092127337,1694419.72219521,0.0,1.0
2017-03-13,72.75,73.02,72.14,72.94,846846,16.3230483201456,16.3836287056636,16.1861815232344,16.3656789618064,3774297.86959367,0.0,1.0
2017-03-14,72.28,72.74,72.14,72.22,601150,16.2175935749845,16.3208046021634,16.1861815232344,16.2041312670916,2679258.2881731,0.0,1.0
2017-03-15,72.66,72.96,72.35,72.7,1083857,16.3028548583062,16.3701663977707,16.2332996008595,16.3118297302348,4830629.37776667,0.0,1.0
2017-03-16,73.62,74.0,72.74,73.1,924926,16.5182517845927,16.6035130679144,16.3208046021634,16.4015784495208,4122291.69333243,0.0,1.0
2017-03-17,72.95,73.61,72.88,73.49,476166,16.3679226797886,16.5160080666105,16.3522166539135,16.4890834508247,2122218.58445684,0.0,1.0
2017-03-20,74.21,74.4,73.01,73.14,823357,16.6506311455395,16.6932617872004,16.3813849876815,16.4105533214494,3669610.02474482,0.0,1.0
2017-03-21,72.27,74.99,72.02,74.72,1106767,16.2153498570023,16.8256411481473,16.1592569074486,16.7650607626292,4932736.68439904,0.0,1.0
2017-03-22,72.68,73.11,72.43,72.53,1017515,16.3073422942705,16.403822167503,16.2512493447167,16.2736865245382,4534950.50667962,0.0,1.0
2017-03-23,73.0,73.59,72.56,72.56,1137328,16.3791412696993,16.5115206306462,16.2804176784847,16.2804176784847,5068943.64197179,0.0,1.0
2017-03-24,72.85,72.99,72.05,72.97,700335,16.3454854999671,16.3768975517172,16.165988061395,16.3724101157529,3121314.73550313,0.0,1.0
2017-03-27,74.52,74.94,72.03,72.16,1353437,16.7201864029862,16.8144225582365,16.1615006254307,16.1906689591987,6032117.27484012,0.0,1.0
2017-03-28,74.03,74.23,73.49,74.01,389242,16.6102442218608,16.6551185815038,16.4890834508247,16.6057567858965,1734808.04226079,0.0,1.0
2017-03-29,73.81,74.335,73.31,74.04,447633,16.5608824262535,16.6786776203164,16.448696527146,16.612487939843,1995050.19597404,0.0,1.0
2017-03-30,74.36,74.89,74.04,74.36,1028956,16.6842869152718,16.8032039683258,16.612487939843,16.6842869152718,4585941.76356224,0.0,1.0
2017-03-31,75.22,75.35,73.73,74.03,1063449,16.8772466617367,16.9064149955047,16.5429326823963,16.6102442218608,4739673.20518906,0.0,1.0
2017-04-03,75.82,76.18,75.03,75.19,1357849,17.0118697406658,17.0926435880232,16.8346160200759,16.8705155077903,6051781.06518765,0.0,1.0
2017-04-04,76.01,76.22,75.64,75.82,701884,17.0545003823266,17.1016184599518,16.9714828169871,17.0118697406658,3128218.45518771,0.0,1.0
2017-04-05,75.71,75.95,75.61,75.85,657142,16.9871888428621,17.0410380744337,16.9647516630406,17.0186008946122,2928808.36730708,0.0,1.0
2017-04-06,76.01,76.11,75.5,75.5,544842,17.0545003823266,17.0769375621481,16.940070765237,16.940070765237,2428299.83239593,0.0,1.0
2017-04-07,76.52,76.67,75.77,75.9,490247,17.1689299994163,17.2025857691486,17.000651150755,17.029819484523,2184976.02595359,0.0,1.0
2017-04-10,76.55,76.67,75.93,76.49,759300,17.1756611533628,17.2025857691486,17.0365506384694,17.1621988454699,3384115.14299232,0.0,1.0
2017-04-11,76.86,76.92,76.42,76.58,585448,17.2452164108094,17.2586787187023,17.1464928195948,17.1823923073092,2609276.23104778,0.0,1.0
2017-04-12,77.15,77.34,76.565,76.91,572634,17.3102842322918,17.3529148739527,17.179026730336,17.2564350007202,2552165.66678819,0.0,1.0
2017-04-13,77.21,77.425,77.0,77.15,600249,17.3237465401847,17.371986476801,17.2766284625596,17.3102842322918,2675242.63198473,0.0,1.0
2017-04-17,77.9,77.99,77.32,77.97,414816,17.4785630809531,17.4987565427925,17.3484274379884,17.4942691068282,1848788.49882195,0.0,1.0
2017-04-18,78.06,78.15,77.36,77.66,711521,17.5144625686675,17.5346560305069,17.357402309917,17.4247138493815,3171169.48591735,0.0,1.0
2017-04-19,78.06,78.4,77.71,78.4,744123,17.5144625686675,17.5907489800606,17.4359324392922,17.5907489800606,3316472.95212548,0.0,1.0
2017-04-20,77.46,78.69,77.42,78.69,909003,17.3798394897385,17.655816801543,17.3708646178099,17.655816801543,4051324.66393448,0.0,1.0
2017-04-21,77.3,79.09,77.257,78.75,820388,17.3439400020241,17.745565520829,17.3342920147008,17.6692791094359,3656377.52394203,0.0,1.0
2017-04-24,79.95,80.18,79.5,79.89,1158799,17.938525267294,17.9901307808834,17.8375579580972,17.9250629594011,5164637.48661183,0.0,1.0
2017-04-25,80.46,80.67,79.96,80.12,1051684,18.0529548843837,18.1000729620088,17.9407689852761,17.9766684729905,4687237.91655832,0.0,1.0
2017-04-26,80.95,81.69,80.7,81.22,1628193,18.162897065509,18.3289321961882,18.1068041159553,18.2234774510271,7256674.02477824,0.0,1.0
2017-04-27,80.05,81.25,80.0,81.01,966181,17.9609624471155,18.2302086049736,17.9497438572047,18.1763593734019,4306160.61236858,0.0,1.0
2017-04-28,79.61,80.33,79.57,79.93,930321,17.8622388559009,18.0237865506157,17.8532639839723,17.9340378313297,4146336.60469348,0.0,1.0
2017-05-01,80.25,80.35,79.3,80.22,785079,18.0058368067585,18.02827398658,17.7926835984542,17.999105652812,3499009.26161632,0.0,1.0
2017-05-02,81.39,81.57,80.25,80.29,1077566,18.2616206567237,18.3020075804024,18.0058368067585,18.0148116786871,4802591.09465779,0.0,1.0
2017-05-03,81.4,81.515,80.75,81.04,614701,18.2638643747058,18.2896671315005,18.118022705866,18.1830905273484,2739653.5789708,0.0,1.0
2017-05-04,81.6,81.8,80.82,81.19,865694,18.3087387343488,18.3536130939918,18.1337287317411,18.2167462970807,3858301.2967175,0.0,1.0
2017-05-05,82.49,82.55,81.1,81.53,704508,18.5084296347602,18.5218919426531,18.1965528352413,18.2930327084738,3139913.32959205,0.0,1.0
2017-05-08,82.52,82.56,81.77,82.29,843229,18.5151607887067,18.5241356606353,18.3468819400454,18.4635552751172,3758177.30529471,0.0,1.0
2017-05-09,83.02,83.06,81.83,82.3,952541,18.6273466878142,18.6363215597428,18.3603442479383,18.4657989930994,4245368.65852898,0.0,1.0
2017-05-10,83.63,83.89,82.81,82.81,517233,18.7642134847254,18.8225501522613,18.580228610189,18.580228610189,2305249.60852805,0.0,1.0
2017-05-11,83.77,83.81,83.3,83.5,802579,18.7956255364755,18.8046004084041,18.6901707913144,18.7350451509574,3577004.80356597,0.0,1.0
2017-05-12,84.4,84.52,83.52,83.77,443643,18.936979769351,18.9639043851368,18.7395325869217,18.7956255364755,1977267.21240951,0.0,1.0
2017-05-15,85.31,85.34,84.4,84.44,388869,19.1411581057267,19.1478892596731,18.936979769351,18.9459546412796,1733145.62299524,0.0,1.0
2017-05-16,85.66,86.1,85.259,85.66,727728,19.219688235102,19.3184118263166,19.1297151440177,19.219688235102,3243402.27153894,0.0,1.0
2017-05-17,84.43,85.92,84.293,85.35,623872,18.9437109232974,19.2780249026379,18.912971986942,19.1501329776553,2780527.69984053,0.0,1.0
2017-05-18,84.8,84.96,82.64,84.18,716443,19.026728488637,19.0626279763514,18.5420854044925,18.8876179737437,3193106.2892017,0.0,1.0
2017-05-19,84.71,84.89,83.91,84.79,731135,19.0065350267977,19.0469219504764,18.8270375882256,19.0244847706549,3258586.8893345,0.0,1.0
2017-05-22,84.86,84.95,84.17,84.5,683327,19.0401907965299,19.0603842583693,18.8853742557615,18.9594169491725,3045511.98250431,0.0,1.0
2017-05-23,83.88,84.84,83.5,84.84,707341,18.8203064342792,19.0357033605656,18.7350451509574,19.0357033605656,3152539.69361165,0.0,1.0
2017-05-24,84.52,84.55,83.86,83.99,479161,18.9639043851368,18.9706355390833,18.8158189983149,18.8449873320828,2135566.96435051,0.0,1.0
2017-05-25,86.69,87.19,85.085,85.52,1002910,19.4507911872635,19.562977086371,19.0906744511283,19.1882761833519,4469857.6558125,0.0,1.0
2017-05-26,86.54,87.0,86.29,87.0,583320,19.4171354175312,19.5203464447101,19.3610424679775,19.5203464447101,2599791.97314669,0.0,1.0
2017-05-30,86.85,86.97,86.39,86.54,329132,19.4866906749779,19.5136152907637,19.383479647799,19.4171354175312,1466904.49788404,0.0,1.0
2017-05-31,87.8,87.85,87.22,87.38,690292,19.6998438832822,19.7110624731929,19.5697082403175,19.6056077280319,3076554.20820026,0.0,1.0
2017-06-01,87.79,88.1325,87.28,87.8,565385,19.6976001653,19.7744475061887,19.5831705482104,19.6998438832822,2519857.68486859,0.0,1.0
2017-06-02,87.61,88.34,87.38,87.8,416972,19.6572132416213,19.8210046543183,19.6056077280319,19.6998438832822,1858397.54959015,0.0,1.0
2017-06-05,87.26,87.86,87.06,87.86,623403,19.5786831122461,19.7133061911751,19.533808752603,19.7133061911751,2778437.41931627,0.0,1.0
2017-06-06,88.25,88.32,87.02,87.4,385513,19.800811192479,19.816517218354,19.5248338806744,19.6100951639962,1718188.30649335,0.0,1.0
2017-06-07,88.57,88.96,88.01,88.32,718647,19.8726101679078,19.9601151692117,19.7469619609074,19.816517218354,3202929.27059924,0.0,1.0
2017-06-08,88.19,89.15,87.91,88.48,476562,19.7873488845861,20.0027458108725,19.7245247810858,19.8524167060684,2123983.51214896,0.0,1.0
2017-06-09,88.77,89.23,88.29,88.49,734302,19.9174845275508,20.0206955547297,19.8097860644076,19.8546604240506,3272701.85398334,0.0,1.0
2017-06-12,87.62,88.775,86.64,88.63,607301,19.6594569596035,19.9186063865419,19.4395725973527,19.8860724758007,2706672.60694637,0.0,1.0
2017-06-13,89.09,89.42,88.07,88.07,1176713,19.9892835029796,20.0633261963906,19.7604242688003,19.7604242688003,5244478.1802396,0.0,1.0
2017-06-14,89.31,89.84,88.66,88.92,1374684,20.0386452985869,20.1575623516409,19.8928036297471,19.9511402972831,6126812.77654322,0.0,1.0
2017-06-15,88.71,89.14,88.2,88.9,456735,19.9040222196579,20.0005020928904,19.7895926025682,19.9466528613188,2035616.79156407,0.0,1.0
2017-06-16,88.61,89.26,88.33,88.7,1699367,19.8815850398364,20.0274267086762,19.8187609363362,19.9017785016757,7573888.57921959,0.0,1.0
2017-06-19,89.08,89.48,88.73,89.4,692984,19.9870397849975,20.0767885042835,19.9085096556222,20.0588387604263,3088552.15099617,0.0,1.0
2017-06-20,89.03,89.28,88.65,89.0,423703,19.9758211950867,20.0319141446405,19.890559911765,19.9690900411403,1888396.86346803,0.0,1.0
2017-06-21,88.15,89.56,87.65,89.56,1559448,19.7783740126575,20.0947382481407,19.6661881135499,20.0947382481407,6950285.25155944,0.0,1.0
2017-06-22,87.7,88.88,87.65,88.88,1140520,19.6774067034607,19.9421654253545,19.6661881135499,19.9421654253545,5083170.0288234,0.0,1.0
2017-06-23,87.36,87.94,87.02,87.65,1172738,19.6011202920676,19.7312559350323,19.5248338806744,19.6661881135499,5226762.04999674,0.0,1.0
2017-06-26,88.01,88.08,87.15,87.94,673962,19.7469619609074,19.7626679867824,19.5540022144424,19.7312559350323,3003773.22534096,0.0,1.0
2017-06-27,86.9,87.735,86.5868,87.49,872288,19.6087395095914,19.7971549007364,19.5380668143738,19.7418713428555,3865716.46601366,0.493958,1.0
2017-06-28,88.15,88.26,86.93,87.05,765846,19.8907984783714,19.9156196676241,19.6155089248421,19.642586585845,3393997.73083054,0.0,1.0
2017-06-29,86.08,88.37,85.9,88.36,679402,19.4237088260716,19.9404408568767,19.3830923345673,19.9381843851265,3010904.08035261,0.0,1.0
2017-06-30,86.97,87.23,85.56,86.7,999661,19.624534811843,19.6832030773493,19.3063722950591,19.5636100745865,4430195.05958089,0.0,1.0
2017-07-03,87.92,88.18,87.11,87.55,563049,19.8388996281159,19.8975678936222,19.6561254163464,19.755410173357,2495262.79218851,0.0,1.0
2017-07-05,88.04,88.31,87.1,87.53,618193,19.8659772891188,19.9269020263753,19.6538689445962,19.7508972298565,2739644.31388989,0.0,1.0
2017-07-06,87.25,88.25,87.16,87.86,605111,19.6877160208498,19.9133631958738,19.6674077750976,19.8253607976145,2681668.84843766,0.0,1.0
2017-07-07,87.99,88.24,87.35,87.87,437886,19.8546949303676,19.9111067241236,19.7102807383522,19.8276172693647,1940578.24988634,0.0,1.0
2017-07-10,88.35,88.77,88.135,88.23,424833,19.9359279133762,20.0306997268864,19.8874137707461,19.9088502523734,1882731.30365887,0.0,1.0
2017-07-11,88.41,88.755,87.62,88.5,657991,19.9494667438777,20.027315019261,19.7712054756087,19.9697749896299,2916017.00721413,0.0,1.0
2017-07-12,89.85,90.13,88.71,88.87,455484,20.2743986759123,20.3375798849191,20.0171608963849,20.0532644443888,2018567.26081956,0.0,1.0
2017-07-13,90.17,90.3,89.57,89.8,335570,20.34660577192,20.3759399046732,20.2112174669056,20.2631163171611,1487144.69819625,0.0,1.0
2017-07-14,90.84,91.12,89.87,90.04,613709,20.4977893791862,20.5609705881929,20.2789116194128,20.3172716391669,2719772.58272586,0.0,1.0
2017-07-17,90.6,91.0,90.42,90.85,343678,20.4436340571804,20.53389292719,20.4030175656761,20.5000458509364,1523076.90075599,0.0,1.0
2017-07-18,90.78,91.07,90.21,90.29,336065,20.4842505486847,20.5496882294417,20.355631658921,20.3736834329229,1489338.38841172,0.0,1.0
2017-07-19,91.54,91.57,90.66,91.23,530756,20.655742401703,20.6625118169537,20.4571728876818,20.5857917774456,2352149.98788881,0.0,1.0
2017-07-20,92.01,92.16,91.36,91.77,592359,20.7617965739643,20.7956436502179,20.6151259101987,20.7076412519586,2625155.84312909,0.0,1.0
2017-07-21,91.6,91.94,91.055,91.72,290021,20.6692812322045,20.7460012717126,20.5463035218163,20.6963588932073,1285285.31309584,0.0,1.0
2017-07-24,94.06,94.155,92.02,92.46,716862,21.2243732827637,21.245809764391,20.7640530457146,20.8633378027252,3176915.46514395,0.0,1.0
2017-07-25,94.86,94.86,93.27,93.95,674952,21.4048910227829,21.4048910227829,21.0461120144947,21.199552093511,2991183.02690036,0.0,1.0
2017-07-26,96.32,96.32,94.88,94.9,687550,21.7343358983181,21.7343358983181,21.4094039662834,21.4139169097839,3047013.55080855,0.0,1.0
2017-07-27,96.29,97.2,95.75,96.7,561561,21.7275664830673,21.9329054123392,21.6057170085543,21.8200818248272,2488668.42644987,0.0,1.0
2017-07-28,96.84,96.98,96.0,96.49,335182,21.8516724293306,21.8832630338339,21.6621288023104,21.7726959180721,1485425.1996031,0.0,1.0
2017-07-31,96.78,96.91,96.46,96.78,404234,21.8381335988291,21.8674677315823,21.7659265028214,21.8381335988291,1791442.76881325,0.0,1.0
2017-08-01,99.0,99.77,97.18,97.34,1062008,22.3390703273826,22.5128186521511,21.9283924688388,21.9644960168426,4706498.09769048,0.0,1.0
2017-08-02,99.19,99.34,98.11,98.58,608639,22.3819432906371,22.4157903668907,22.1382443416111,22.2442985138724,2697303.87688251,0.0,1.0
2017-08-03,98.3,99.03,98.23,98.82,477985,22.1811173048657,22.3458397426333,22.165322002614,22.2984538358782,2118284.88412949,0.0,1.0
2017-08-04,97.41,98.7486,97.17,98.37,1006680,21.9802913190943,22.2823426275815,21.9261359970885,22.1969126071174,4461301.14366658,0.0,1.0
2017-08-07,97.37,97.575,97.08,97.57,594157,21.9712654320933,22.0175231029733,21.9058277513363,22.0163948670981,2633124.03506329,0.0,1.0
2017-08-08,96.28,97.43,96.07,97.37,720412,21.7253100113171,21.9848042625948,21.677924104562,21.9712654320933,3192647.99093171,0.0,1.0
2017-08-09,97.1,97.25,95.28,96.0,617583,21.9103406948368,21.9441877710904,21.499662836293,21.6621288023104,2736940.97847284,0.0,1.0
2017-08-10,94.48,96.64,94.42,96.38,698358,21.3191450962738,21.8065429943258,21.3056062657723,21.7478747288195,3094911.33636181,0.0,1.0
2017-08-11,93.6,94.62,92.84,94.45,1299799,21.1205755822526,21.3507357007771,20.9490837292343,21.3123756810231,5760315.85532312,0.0,1.0
2017-08-14,95.23,95.83,94.36,94.61,521077,21.4883804775418,21.6237687825563,21.2920674352709,21.3484792290269,2309255.5887058,0.0,1.0
2017-08-15,95.64,95.77,95.335,95.49,565074,21.5808958193017,21.6102299520548,21.5120734309193,21.5470487430481,2504236.97943363,0.0,1.0
2017-08-16,96.17,96.5099,95.86,96.0,610326,21.7004888220644,21.7771862968551,21.630538197807,21.6621288023104,2704780.15040475,0.0,1.0
2017-08-17,94.24,95.92,94.12,95.92,431099,21.264989774268,21.6440770283084,21.2379121132651,21.6440770283084,1910500.3195986,0.0,1.0
2017-08-18,94.33,94.73,94.23,94.38,423115,21.2852980200202,21.3755568900298,21.2627333025178,21.2965803787714,1875117.64751707,0.0,1.0
2017-08-21,95.4,95.73,94.09,94.4,806227,21.5267404972959,21.6012040650539,21.2311426980144,21.3010933222718,3572954.10374188,0.0,1.0
2017-08-22,95.92,96.28,95.21,95.57,481290,21.6440770283084,21.7253100113171,21.4838675340413,21.56510051705,2132931.64405302,0.0,1.0
2017-08-23,95.71,96.41,95.57,96.0,303489,21.5966911215534,21.7546441440702,21.56510051705,21.6621288023104,1344971.4137464,0.0,1.0
2017-08-24,96.07,96.5,95.8727,96.05,293964,21.677924104562,21.7749523898224,21.6334039169298,21.6734111610616,1302759.49596377,0.0,1.0
2017-08-25,95.9,96.42,95.86,96.42,389200,21.6395640848079,21.7569006158205,21.630538197807,21.7569006158205,1724816.63002646,0.0,1.0
2017-08-28,95.91,96.45,95.74,96.25,317472,21.6418205565582,21.7636700310712,21.6034605368041,21.7185405960664,1406939.83856053,0.0,1.0
2017-08-29,95.57,95.82,94.79,94.79,508382,21.56510051705,21.621512310806,21.3890957205312,21.3890957205312,2252995.19014931,0.0,1.0
2017-08-30,96.16,96.395,95.57,95.93,572209,21.6982323503142,21.7512594364449,21.56510051705,21.6463335000587,2535857.14041832,0.0,1.0
2017-08-31,97.43,97.77,95.5,95.5,836068,21.9848042625948,22.0615243021029,21.5493052147983,21.5493052147983,3705200.38600452,0.0,1.0
2017-09-01,97.42,97.98,96.94,97.51,368727,21.9825477908445,22.108910208858,21.874237146833,22.0028560365967,1634086.48905387,0.0,1.0
2017-09-05,94.1,96.84,93.51,96.56,773922,21.2333991697646,21.8516724293306,21.1002673365004,21.7884912203238,3429788.11907332,0.0,1.0
2017-09-06,95.72,96.28,94.69,95.15,381873,21.5989475933036,21.7253100113171,21.3665310030288,21.4703287035399,1692345.58314001,0.0,1.0
2017-09-07,96.79,97.16,96.11,96.21,423328,21.8403900705794,21.9238795253383,21.686949991563,21.7095147090654,1876061.59906433,0.0,1.0
2017-09-08,97.43,97.96,96.68,96.69,336306,21.9848042625948,22.1043972653575,21.8155688813267,21.817825353077,1490406.42748632,0.0,1.0
2017-09-11,98.95,99.0099,97.85,98.37,312625,22.3277879686314,22.3413042344153,22.0795760761049,22.1969126071174,1385459.40123849,0.0,1.0
2017-09-12,99.29,100.04,98.7192,99.27,606086,22.4045080081395,22.5737433894076,22.2757086006358,22.3999950646391,2685989.75340755,0.0,1.0
2017-09-13,99.41,100.26,99.28,99.38,428856,22.4315856691424,22.6233857679129,22.4022515363893,22.4248162538917,1900560.02231919,0.0,1.0
2017-09-14,98.66,99.28,98.19,99.01,329605,22.2623502878744,22.4022515363893,22.1562961156131,22.3413267991328,1460709.62317541,0.0,1.0
2017-09-15,99.31,99.32,98.78,98.94,377135,22.40902095164,22.4112774233903,22.2894279488773,22.3255314968811,1671348.20083512,0.0,1.0
2017-09-18,99.9,100.0,99.15,99.7,469644,22.5421527849042,22.5647175024066,22.3729174036362,22.4970233498994,2081320.09607437,0.0,1.0
2017-09-19,99.96,100.2,99.18,99.88,845205,22.5556916154057,22.6098469374114,22.3796868188869,22.5376398414037,3745692.80519401,0.0,1.0
2017-09-20,98.21,100.01,97.72,99.94,585523,22.1608090591135,22.5669739741569,22.0502419433517,22.5511786719052,2594860.75966851,0.0,1.0
2017-09-21,97.84,98.43,97.65,98.14,460074,22.0773196043546,22.2104514376188,22.0344466411001,22.1450137568619,2038908.75190851,0.0,1.0
2017-09-22,97.23,97.77,97.0,97.32,367895,21.93967482759,22.0615243021029,21.8877759773344,21.9599830733421,1630399.3168129,0.0,1.0
2017-09-25,94.09,96.13,93.44,96.13,1038190,21.2311426980144,21.6914629350635,21.0844720342487,21.6914629350635,4600943.92889817,0.0,1.0
2017-09-26,94.57,94.88,93.65,94.08,470636,21.3394533420259,21.4094039662834,21.1318579410038,21.2288862262641,2085716.33990014,0.0,1.0
2017-09-27,93.5,93.88,92.08,93.85,748106,21.0980108647502,21.1837567912593,20.777591876216,21.1769873760086,3315379.41886581,0.0,1.0
2017-09-28,95.33,95.41,93.51,93.6,716291,21.5109451950442,21.5289969690462,21.1002673365004,21.1205755822526,3174384.9659257,0.0,1.0
2017-09-29,96.37,96.4,95.22,95.72,581641,21.7456182570693,21.75238767232,21.4861240057916,21.5989475933036,2577656.91034228,0.0,1.0
2017-10-02,94.61,96.15,94.38,96.14,664249,21.3484792290269,21.695975878564,21.2965803787714,21.6937194068137,2943750.56957463,0.0,1.0
2017-10-03,94.43,95.01,94.03,94.7,560639,21.3078627375226,21.4387380990365,21.2176038675129,21.3687874747791,2484582.40144245,0.0,1.0
2017-10-04,93.82,94.79,93.6,94.67,297026,21.1702179607579,21.3890957205312,21.1205755822526,21.3620180595283,1316329.35341788,0.0,1.0
2017-10-05,93.44,94.21,93.4001,94.06,688957,21.0844720342487,21.2582203590173,21.0754687119653,21.2243732827637,3053248.9490574,0.0,1.0
2017-10-06,93.4,93.78,92.88,93.52,508204,21.0754461472478,21.1611920737569,20.9581096162353,21.1025238082507,2252206.34801122,0.0,1.0
2017-10-09,93.0,93.56,92.46,93.56,559731,20.9851872772382,21.1115496952516,20.8633378027252,21.1115496952516,2480558.42019871,0.0,1.0
2017-10-10,93.6,94.0,93.14,93.4,852525,21.1205755822526,21.2108344522622,21.0167778817415,21.0754461472478,3778132.83019863,0.0,1.0
2017-10-11,93.4,94.18,93.3,93.49,402449,21.0754461472478,21.2514509437666,21.0528814297454,21.0957543929999,1783532.18894532,0.0,1.0
2017-10-12,94.72,95.23,94.38,94.58,407828,21.3733004182795,21.4883804775418,21.2965803787714,21.3417098137762,1807370.28928682,0.0,1.0
2017-10-13,98.66,98.85,95.76,95.76,1038452,22.2623502878744,22.3052232511289,21.6079734803046,21.6079734803046,4602105.03361827,0.0,1.0
2017-10-16,96.53,99.29,96.02,98.66,848426,21.7817218050731,22.4045080081395,21.6666417458108,22.2623502878744,3759967.30253553,0.0,1.0
2017-10-17,94.6,96.67,94.49,96.26,896607,21.3462227572767,21.8133124095765,21.321401568024,21.7207970678166,3973490.91520588,0.0,1.0
2017-10-18,95.27,96.39,94.87,96.12,969993,21.4974063645428,21.7501312005697,21.4071474945332,21.6892064633132,4298715.4609693,0.0,1.0
2017-10-19,95.56,95.655,93.77,94.68,533430,21.5628440452998,21.5842805269271,21.1589356020067,21.3642745312786,2364000.34674977,0.0,1.0
2017-10-20,96.0,96.34,95.23,95.82,559881,21.6621288023104,21.7388488418185,21.4883804775418,21.621512310806,2481223.17480946,0.0,1.0
2017-10-23,94.66,96.5,94.66,96.3,626048,21.3597615877781,21.7749523898224,21.3597615877781,21.7298229548176,2774455.29700618,0.0,1.0
2017-10-24,94.72,95.45,94.5,95.45,980651,21.3733004182795,21.5380228560471,21.3236580397743,21.5380228560471,4345948.49191182,0.0,1.0
2017-10-25,89.41,93.48,89.07,92.48,1825412,20.1751139189018,21.0934979212497,20.0983938793936,20.8678507462256,8089673.62345799,0.0,1.0
2017-10-26,90.19,92.86,89.2,92.52,1102297,20.3511187154205,20.9535966727348,20.1277280121467,20.8768766332266,4885046.75444059,0.0,1.0
2017-10-27,91.93,92.0,90.37,90.37,1433590,20.7437447999624,20.7595401022141,20.3917352069249,20.3917352069249,6353237.08283564,0.0,1.0
2017-10-30,90.68,92.83,90.66,92.27,923138,20.4616858311823,20.9468272574841,20.4571728876818,20.8204648394706,4091068.27905798,0.0,1.0
2017-10-31,92.3,92.99,91.55,91.67,786944,20.8272342547213,20.9829308054879,20.6579988734533,20.6850765344561,3487497.68268125,0.0,1.0
2017-11-01,93.3,94.44,92.65,93.01,633539,21.0528814297454,21.3101192092728,20.9062107659797,20.9874437489884,2807653.14226704,0.0,1.0
2017-11-02,94.96,95.18,92.8,93.24,620316,21.4274557402853,21.4770981187906,20.9400578422333,21.0393425992439,2749052.80748071,0.0,1.0
2017-11-03,94.21,95.12,93.7,94.98,283154,21.2582203590173,21.4635592882892,21.143140299755,21.4319686837858,1254852.8470157,0.0,1.0
2017-11-06,95.47,95.89,94.16,94.16,374155,21.5425357995476,21.6373076130577,21.2469380002661,21.2469380002661,1658141.74256821,0.0,1.0
2017-11-07,94.63,94.98,93.8584,94.98,537592,21.3529921725274,21.4319686837858,21.1788828122788,21.4319686837858,2382445.07134939,0.0,1.0
2017-11-08,95.59,96.12,94.78,95.32,546814,21.5696134605505,21.6892064633132,21.386839248781,21.508688723294,2423314.18481831,0.0,1.0
2017-11-09,94.67,95.98,94.28,94.95,369017,21.3620180595283,21.6576158588099,21.274015661269,21.4251992685351,1635371.68130132,0.0,1.0
2017-11-10,94.02,95.295,93.82,94.7,393231,21.2153473957627,21.5030475439184,21.1702179607579,21.3687874747791,1742680.80226602,0.0,1.0
2017-11-13,93.61,93.74,92.42,93.3,346357,21.1228320540028,21.152166186756,20.8543119157242,21.0528814297454,1534949.41810399,0.0,1.0
2017-11-14,92.96,93.38,92.41,93.18,422130,20.9761613902372,21.0709332037473,20.852055443974,21.0258037687425,1870752.42557315,0.0,1.0
2017-11-15,93.92,94.2,92.531,92.78,489316,21.1927826782603,21.255963887267,20.8793587521519,20.9355448987329,2168500.44742555,0.0,1.0
2017-11-16,94.53,94.95,93.4,94.95,382847,21.330427455025,21.4251992685351,21.0754461472478,21.4251992685351,1696662.05641248,0.0,1.0
2017-11-17,97.0,97.33,94.97,95.02,444033,21.8877759773344,21.9622395450924,21.4297122120356,21.4409945707868,1967819.89383489,0.0,1.0
2017-11-20,96.52,96.62,95.44,96.56,552616,21.7794653333229,21.8020300508253,21.5357663842969,21.7884912203238,2449026.89316213,0.0,1.0
2017-11-21,96.68,97.69,96.54,97.15,328980,21.8155688813267,22.043472528101,21.7839782768234,21.921623053588,1457939.81229729,0.0,1.0
2017-11-22,97.92,98.19,97.1,97.1,450890,22.0953713783566,22.1562961156131,21.9103406948368,21.9103406948368,1998208.04294098,0.0,1.0
2017-11-24,98.43,98.58,97.33,98.29,185785,22.2104514376188,22.2442985138724,21.9622395450924,22.1788608331155,823342.902388145,0.0,1.0
2017-11-27,97.78,98.35,97.2,98.16,385515,22.0637807738532,22.1923996636169,21.9329054123392,22.1495267003623,1708485.82508903,0.0,1.0
2017-11-28,98.05,98.38,97.3405,98.0,408725,22.1247055111097,22.1991690788676,21.9646088404301,22.1134231523585,1811345.5218591,0.0,1.0
2017-11-29,97.85,98.81,97.23,98.23,311403,22.0795760761049,22.296197364128,21.93967482759,22.165322002614,1380043.86700958,0.0,1.0
2017-11-30,97.1,98.0,96.23,97.73,472538,21.9103406948368,22.1134231523585,21.7140276525659,22.052498415102,2094145.42836445,0.0,1.0
2017-12-01,96.01,96.91,95.04,96.91,637869,21.6643852740606,21.8674677315823,21.4455075142873,21.8674677315823,2826842.39203069,0.0,1.0
2017-12-04,94.21,96.4,94.07,96.32,835416,21.2582203590173,21.75238767232,21.2266297545139,21.7343358983181,3702310.91929646,0.0,1.0
2017-12-05,94.19,94.98,93.81,94.96,347135,21.2537074155168,21.4319686837858,21.1679614890076,21.4274557402853,1538397.27868508,0.0,1.0
2017-12-06,94.59,94.78,92.69,94.0,495888,21.3439662855264,21.386839248781,20.9152366529807,21.2108344522622,2197625.56277122,0.0,1.0
2017-12-07,95.0,95.435,94.23,94.3,396349,21.4364816272863,21.5346381484218,21.2627333025178,21.2785286047694,1756498.83477481,0.0,1.0
2017-12-08,95.6,96.48,95.14,96.39,265592,21.5718699323007,21.7704394463219,21.4680722317897,21.7501312005697,1177023.37718907,0.0,1.0
2017-12-11,96.98,97.08,94.8,95.3,708896,21.8832630338339,21.9058277513363,21.3913521922815,21.5041757797935,3141612.56361572,0.0,1.0
2017-12-12,97.41,97.44,94.36,95.34,1447815,21.9802913190943,21.987060734345,21.2920674352709,21.5132016667945,6416277.97842177,0.0,1.0
2017-12-13,96.14,97.27,95.33,97.27,595196,21.6937194068137,21.9487007145909,21.5109451950442,21.9487007145909,2637728.56866708,0.0,1.0
2017-12-14,97.51,98.39,96.66,96.66,613778,22.0028560365967,22.2014255506179,21.8110559378262,21.8110559378262,2720078.36984681,0.0,1.0
2017-12-15,98.62,98.7,97.77,98.3,586304,22.2533244008734,22.2713761748753,22.0615243021029,22.1811173048657,2598321.91534181,0.0,1.0
2017-12-18,98.52,99.46,98.19,98.51,347073,22.230759683371,22.4428680278936,22.1562961156131,22.2285032116208,1538122.51344597,0.0,1.0
2017-12-19,99.62,100.48,98.68,98.94,545499,22.4789715758975,22.6730281464182,22.2668632313749,22.3255314968811,2417486.50273073,0.0,1.0
2017-12-20,100.11,100.49,99.08,99.92,524628,22.5895386916593,22.6752846181684,22.3571221013845,22.5466657284047,2324992.54619095,0.0,1.0
2017-12-21,100.14,100.34,99.39,100.04,608439,22.59630810691,22.6414375419148,22.4270727256419,22.5737433894076,2696417.53740151,0.0,1.0
2017-12-22,100.83,101.26,100.07,100.5,333662,22.7520046576766,22.8490329429369,22.5805128046583,22.6775410899187,1478689.0195475,0.0,1.0
2017-12-26,100.53,100.75,99.8,100.21,238110,22.6843105051694,22.7339528836747,22.5195880674018,22.6121034091617,1055231.46910483,0.0,1.0
2017-12-27,100.28,100.29,99.36,99.73,601848,22.6278987114134,22.6301551831636,22.4203033103912,22.5037927651501,2667208.21980514,0.0,1.0
2017-12-28,101.03,101.08,100.17,100.98,284858,22.7971340926814,22.8084164514326,22.6030775221607,22.7858517339302,1262404.45939383,0.0,1.0
2017-12-29,101.67,101.98,101.11,101.26,396941,22.9415482846968,23.0114989089543,22.8151858666833,22.8490329429369,1759122.39963857,0.0,1.0
2018-01-02,102.33,102.77,101.52,102.68,406715,23.0904754202127,23.1897601772233,22.9077012084432,23.1694519314711,1802437.81007505,0.0,1.0
2018-01-03,101.34,101.99,100.72,101.99,513162,22.8670847169389,23.0137553807045,22.7271834684239,23.0137553807045,2274178.70374521,0.0,1.0
2018-01-04,101.12,102.3,101.05,101.8,411097,22.8174423384336,23.083706004962,22.8016470361819,22.9708824174499,1821857.50810377,0.0,1.0
2018-01-05,100.62,101.82,100.31,101.5,948918,22.7046187509215,22.9753953609504,22.6346681266641,22.9031882649427,4205317.43815891,0.0,1.0
2018-01-08,100.47,101.28,100.28,100.97,435739,22.6707716746679,22.8535458864374,22.6278987114134,22.78359526218,1931063.39555781,0.0,1.0
2018-01-09,101.97,102.11,100.73,100.8,819604,23.009242437204,23.0408330417074,22.7294399401742,22.7452352424259,3632236.91992859,0.0,1.0
2018-01-10,101.02,102.39,100.8,101.6,416474,22.7948776209312,23.1040142507141,22.7452352424259,22.9257529824451,1845686.74505046,0.0,1.0
2018-01-11,101.35,101.53,100.84,101.34,430027,22.8693411886891,22.9099576801934,22.7542611294268,22.8670847169389,1905749.53998044,0.0,1.0
2018-01-12,102.43,102.59,100.95,101.24,434389,23.1130401377151,23.149143685719,22.7790823186795,22.8445199994365,1925080.60406106,0.0,1.0
2018-01-16,103.73,104.59,103.01,103.5,874617,23.4063814652464,23.6004380357671,23.2439154992291,23.3544826149909,3876037.88926991,0.0,1.0
2018-01-17,105.01,105.14,103.42,103.98,955796,23.6952098492772,23.7245439820303,23.3364308409889,23.4627932590024,4235798.6529105,0.0,1.0
2018-01-18,104.91,106.58,104.8,105.38,679712,23.6726451317748,24.049475914065,23.6478239425221,23.7786993040361,3012277.90654816,0.0,1.0
2018-01-19,107.32,107.48,105.0,105.2,591626,24.2164548235828,24.2525583715866,23.692953377527,23.7380828125318,2621907.40893122,0.0,1.0
2018-01-22,106.04,108.41,105.8,107.69,1295872,23.927626439552,24.462410244359,23.8734711175462,24.2999442783417,5742912.57961368,0.0,1.0
2018-01-23,107.45,107.46,105.16,105.87,616535,24.2457889563359,24.2480454280862,23.7290569255308,23.8892664197979,2732296.5595924,0.0,1.0
2018-01-24,106.38,108.47,106.15,108.27,552631,24.0043464790602,24.4759490748605,23.9524476288046,24.4308196398556,2449093.3686232,0.0,1.0
2018-01-25,106.31,107.24,106.03,106.82,826957,23.9885511768085,24.1984030495809,23.9253699678017,24.1036312360708,3664823.19094755,0.0,1.0
2018-01-26,109.0,109.24,106.4,106.7,555867,24.5955420776232,24.649697399629,24.0088594225606,24.0765535750679,2463434.34142579,0.0,1.0
2018-01-29,108.47,109.68,107.77,109.2,705338,24.4759490748605,24.7489821566396,24.3179960523436,24.640671512628,3125844.58424871,0.0,1.0
2018-01-30,107.11,108.85,107.07,108.11,422453,24.1690689168277,24.5616950013696,24.1600430298268,24.3947160918518,1872183.86383496,0.0,1.0
2018-01-31,108.59,110.77,108.19,108.19,984632,24.5030267358633,24.9949375774158,24.4127678658537,24.4127678658537,4363591.07928113,0.0,1.0
2018-02-01,110.16,110.16,107.87,108.11,693028,24.8572928006511,24.8572928006511,24.340560769846,24.3947160918518,3071290.38919316,0.0,1.0
2018-02-02,103.2,106.4,103.06,106.4,1087418,23.2867884624836,24.0088594225606,23.2551978579803,24.0088594225606,4819107.52875157,0.0,1.0
2018-02-05,100.29,103.0,100.13,103.0,1126944,22.6301551831636,23.2416590274788,22.5940516351597,23.2416590274788,4994274.80038164,0.0,1.0
2018-02-06,100.75,101.23,99.1,100.0,1613018,22.7339528836747,22.8422635276862,22.361635044885,22.5647175024066,7148407.68482017,0.0,1.0
2018-02-07,101.0,101.71,99.05,100.35,783246,22.7903646774307,22.9505741716978,22.3503526861338,22.643694013665,3471109.26567755,0.0,1.0
2018-02-08,97.53,101.7,97.5,101.21,786961,22.0073689800972,22.9483176999475,22.0005995648465,22.8377505841857,3487573.02153713,0.0,1.0
2018-02-09,99.26,99.66,96.27,98.44,690765,22.3977385928888,22.4879974628984,21.7230535395669,22.2127079093691,3061261.45796564,0.0,1.0
2018-02-12,101.44,102.24,99.52,100.0,549225,22.8896494344413,23.0701671744605,22.4564068583951,22.5647175024066,2433999.00726177,0.0,1.0
2018-02-13,101.36,101.81,100.45,101.17,369775,22.8715976604393,22.9731388892002,22.6662587311674,22.8287246971848,1638730.90793431,0.0,1.0
2018-02-14,102.22,102.56,100.25,101.2,543452,23.06565423096,23.1423742704682,22.6211292961626,22.8354941124355,2408414.8181427,0.0,1.0
2018-02-15,101.26,102.44,100.64,102.44,567927,22.8490329429369,23.1152966094653,22.709131694422,23.1152966094653,2516880.61213011,0.0,1.0
2018-02-16,100.76,101.23,100.0,100.63,436637,22.7362093554249,22.8422635276862,22.5647175024066,22.7068752226718,1935043.0598275,0.0,1.0
2018-02-20,99.51,100.12,98.74,99.92,489014,22.4541503866448,22.5917951634095,22.2804020618763,22.5466657284047,2167162.07480925,0.0,1.0
2018-02-21,97.57,99.35,97.5,99.32,653136,22.0163948670981,22.418046838641,22.0005995648465,22.4112774233903,2894501.11631285,0.0,1.0
2018-02-22,97.7,98.13,96.83,97.84,607128,22.0457289998513,22.1427572851116,21.8494159575803,22.0773196043546,2690607.58210355,0.0,1.0
2018-02-23,99.34,99.49,97.93,98.74,601456,22.4157903668907,22.4496374431443,22.0976278501068,22.2804020618763,2665470.99442239,0.0,1.0
2018-02-26,100.08,101.15,99.91,100.26,651403,22.5827692764085,22.8242117536843,22.5444092566545,22.6233857679129,2886820.98470999,0.0,1.0
2018-02-27,98.56,99.8,98.55,99.77,401545,22.239785570372,22.5195880674018,22.2375290986217,22.5128186521511,1779525.93449119,0.0,1.0
2018-02-28,97.18,98.93,97.17,98.63,426033,21.9283924688388,22.3232750251309,21.9261359970885,22.2555808726236,1888049.34054486,0.0,1.0
2018-03-01,97.68,98.09,96.44,97.23,604012,22.0412160563508,22.1337313981107,21.7614135593209,21.93967482759,2676798.41298957,0.0,1.0
2018-03-02,98.42,98.63,96.66,96.71,465108,22.2081949658686,22.2555808726236,21.8110559378262,21.8223382965774,2061217.91664529,0.0,1.0
2018-03-05,97.18,97.93,96.44,97.93,721761,21.9283924688388,22.0976278501068,21.7614135593209,22.0976278501068,3198626.35073105,0.0,1.0
2018-03-06,97.35,97.65,96.55,97.11,531925,21.9667524885928,22.0344466411001,21.7862347485736,21.9125971665871,2357330.64215525,0.0,1.0
2018-03-07,95.5,96.9,95.34,96.9,978528,21.5493052147983,21.865211259832,21.5132016667945,21.865211259832,4336539.99832099,0.0,1.0
2018-03-08,95.57,96.14,95.05,95.79,958626,21.56510051705,21.6937194068137,21.4477639860375,21.6147428955553,4248340.35656666,0.0,1.0
2018-03-09,96.39,96.56,95.69,96.31,808973,21.7501312005697,21.7884912203238,21.5921781780529,21.7320794265678,3585123.54481602,0.0,1.0
2018-03-12,97.45,97.98,96.46,96.79,394604,21.9893172060953,22.108910208858,21.7659265028214,21.8403900705794,1748765.52280308,0.0,1.0
2018-03-13,97.77,98.87,97.59,97.59,722321,22.0615243021029,22.3097361946294,22.0209078105986,22.0209078105986,3201108.10127786,0.0,1.0
2018-03-14,98.51,98.88,97.34,98.13,637953,22.2285032116208,22.3119926663797,21.9644960168426,22.1427572851116,2827214.65461271,0.0,1.0
2018-03-15,99.85,100.11,98.74,98.98,592623,22.530870426153,22.5895386916593,22.2804020618763,22.3345573838821,2626325.81124401,0.0,1.0
2018-03-16,97.96,99.39,97.61,99.39,834503,22.1043972653575,22.4270727256419,22.0254207540991,22.4270727256419,3698264.7795657,0.0,1.0
2018-03-19,97.65,97.84,96.84,97.5,572692,22.0344466411001,22.0773196043546,21.8516724293306,22.0005995648465,2537997.65026493,0.0,1.0
2018-03-20,97.02,97.55,96.56,97.55,486032,21.8922889208349,22.0118819235977,21.7884912203238,22.0118819235977,2153946.75314753,0.0,1.0
2018-03-21,97.59,98.36,97.43,97.43,453393,22.0209078105986,22.1946561353672,21.9848042625948,21.9848042625948,2009300.5815457,0.0,1.0
2018-03-22,96.88,99.26,96.83,97.53,921004,21.8606983163315,22.3977385928888,21.8494159575803,22.0073689800972,4081611.03679571,0.0,1.0
2018-03-23,96.01,97.98,96.0,97.35,578053,21.6643852740606,22.108910208858,21.6621288023104,21.9667524885928,2561755.98005314,0.0,1.0
2018-03-26,97.78,99.0,97.51,98.36,916263,22.0637807738532,22.3390703273826,22.0028560365967,22.1946561353672,4060600.35939859,0.0,1.0
2018-03-27,97.0,98.48,96.81,97.95,1047419,21.8877759773344,22.22173379637,21.8449030140798,22.1021407936073,4641844.06424893,0.0,1.0
2018-03-28,96.84,97.98,96.59,97.0,891352,21.8516724293306,22.108910208858,21.7952606355746,21.8877759773344,3950202.3453426,0.0,1.0
2018-03-29,98.77,99.43,97.31,97.37,633248,22.287171477127,22.4360986126429,21.9577266015919,21.9712654320933,2806363.51832219,0.0,1.0
2018-04-02,98.74,100.83,98.66,100.14,921278,22.2804020618763,22.7520046576766,22.2623502878744,22.59630810691,4082825.32188467,0.0,1.0
2018-04-03,98.59,99.47,98.22,99.16,893325,22.2465549856227,22.4451244996439,22.1630655308638,22.3751738753864,3958946.08432267,0.0,1.0
2018-04-04,99.08,99.47,96.85,97.25,1593293,22.3571221013845,22.4451244996439,21.8539289010808,21.9441877710904,7060992.45350653,0.0,1.0
2018-04-05,100.62,101.05,99.8,100.0,1306490,22.7046187509215,22.8016470361819,22.5195880674018,22.5647175024066,5789968.34265999,0.0,1.0
2018-04-06,98.71,101.13,98.65,100.56,678266,22.2736326466256,22.8196988101838,22.2600938161241,22.6910799204201,3005869.67210052,0.0,1.0
2018-04-09,98.72,100.28,98.55,99.64,1313042,22.2758891183758,22.6278987114134,22.2375290986217,22.483484519398,5819004.82405756,0.0,1.0
2018-04-10,97.96,99.41,97.59,99.17,1066103,22.1043972653575,22.4315856691424,22.0209078105986,22.3774303471366,4724645.89856397,0.0,1.0
2018-04-11,98.2,98.53,97.32,97.76,620054,22.1585525873633,22.2330161551212,21.9599830733421,22.0592678303527,2747891.7027606,0.0,1.0
2018-04-12,98.04,99.29,97.97,98.6,677535,22.1224490393595,22.4045080081395,22.1066537371078,22.2488114573729,3002630.10129746,0.0,1.0
2018-04-13,97.23,98.85,97.06,98.7,892775,21.93967482759,22.3052232511289,21.9013148078359,22.2713761748753,3956508.65074992,0.0,1.0
2018-04-16,97.53,97.93,97.33,97.7,975024,22.0073689800972,22.0976278501068,21.9622395450924,22.0457289998513,4321011.33061386,0.0,1.0
2018-04-17,98.82,98.96,97.4,98.12,814787,22.2984538358782,22.3300444403816,21.978034847344,22.1405008133614,3610889.4335287,0.0,1.0
2018-04-18,98.28,98.98,97.82,98.8,610202,22.1766043613652,22.3345573838821,22.0728066608542,22.2939408923777,2704230.61992653,0.0,1.0
2018-04-19,98.3,98.51,97.91,98.39,958029,22.1811173048657,22.2285032116208,22.0931149066063,22.2014255506179,4245694.63321587,0.0,1.0
2018-04-20,98.51,99.14,96.88,98.97,773802,22.2285032116208,22.3706609318859,21.8606983163315,22.3323009121318,3429256.31538471,0.0,1.0
2018-04-23,96.94,98.66,96.55,98.14,513687,21.874237146833,22.2623502878744,21.7862347485736,22.1450137568619,2276505.34488284,0.0,1.0
2018-04-24,95.8,97.55,94.86,97.55,886260,21.6169993673055,22.0118819235977,21.4048910227829,22.0118819235977,3927636.14215635,0.0,1.0
2018-04-25,94.03,95.36,93.47,95.36,677110,21.2176038675129,21.517714610295,21.0912414494995,21.517714610295,3000746.62990035,0.0,1.0
2018-04-26,94.89,95.31,94.26,94.79,450237,21.4116604380336,21.5064322515437,21.2695027177685,21.3890957205312,1995314.14453552,0.0,1.0
2018-04-27,95.11,95.73,94.9,95.13,728862,21.4613028165389,21.6012040650539,21.4139169097839,21.4658157600394,3230095.83400397,0.0,1.0
2018-04-30,95.81,96.74,95.2,96.0,471999,21.6192558390558,21.8291077118282,21.4816110622911,21.6621288023104,2091756.74346315,0.0,1.0
2018-05-01,95.97,96.15,95.13,95.48,424836,21.6553593870596,21.695975878564,21.4658157600394,21.5447922712978,1882744.59875108,0.0,1.0
2018-05-02,96.96,97.64,96.41,96.75,547594,21.8787500903335,22.0321901693498,21.7546441440702,21.8313641835784,2426770.90879421,0.0,1.0
2018-05-03,97.2,98.04,96.87,97.45,503136,21.9329054123392,22.1224490393595,21.8584418445813,21.9893172060953,2229746.50556267,0.0,1.0
2018-05-04,96.54,97.2,96.43,96.96,733088,21.7839782768234,21.9329054123392,21.7591570875707,21.8787500903335,3248824.18723749,0.0,1.0
2018-05-07,96.65,96.84,96.4,96.4,816049,21.808799466076,21.8516724293306,21.75238767232,21.75238767232,3616482.2356538,0.0,1.0
2018-05-08,94.69,96.51,94.56,96.47,1544422,21.3665310030288,21.7772088615726,21.3371968702757,21.7681829745717,6844410.96962673,0.0,1.0
2018-05-09,95.24,95.7,94.77,95.43,934788,21.4906369492921,21.5944346498031,21.3845827770308,21.5335099125466,4142697.55382623,0.0,1.0
2018-05-10,96.51,97.04,95.68,95.84,1827337,21.7772088615726,21.8968018643354,21.5899217063027,21.6260252543065,8098204.64096264,0.0,1.0
2018-05-11,99.53,99.86,97.51,97.51,1140210,22.4586633301453,22.5331268979033,22.0028560365967,22.0028560365967,5053065.69815639,0.0,1.0
2018-05-14,99.95,100.72,99.33,99.52,1484878,22.5534351436554,22.7271834684239,22.4135338951405,22.4564068583951,6580529.97934334,0.0,1.0
2018-05-15,99.49,99.69,98.32,99.29,1008984,22.4496374431443,22.4947668781492,22.1856302483662,22.4045080081395,4471511.77448771,0.0,1.0
2018-05-16,98.58,99.2,98.42,99.2,556101,22.2442985138724,22.3841997623874,22.2081949658686,22.3841997623874,2464471.35861856,0.0,1.0
2018-05-17,97.92,99.35,97.82,98.5,547873,22.0953713783566,22.418046838641,22.0728066608542,22.2262467398705,2428007.3523702,0.0,1.0
2018-05-18,98.33,98.43,97.41,97.68,663044,22.1878867201164,22.2104514376188,21.9802913190943,22.0412160563508,2938410.3742016,0.0,1.0
2018-05-21,97.11,98.0,97.0,97.81,826304,21.9125971665871,22.1134231523585,21.8877759773344,22.0705501891039,3661929.29254208,0.0,1.0
2018-05-22,96.06,97.2,95.79,97.2,928459,21.6756676328118,21.9329054123392,21.6147428955553,21.9329054123392,4114649.34094999,0.0,1.0
2018-05-23,95.59,95.6,94.11,95.26,638207,21.5696134605505,21.5718699323007,21.2356556415149,21.4951498927925,2828340.30575358,0.0,1.0
2018-05-24,95.98,96.52,95.45,95.45,479411,21.6576158588099,21.7794653333229,21.5380228560471,21.5380228560471,2124604.48462902,0.0,1.0
2018-05-25,96.94,97.03,95.72,96.82,565762,21.874237146833,21.8945453925851,21.5989475933036,21.8471594858301,2507285.98724827,0.0,1.0
2018-05-29,96.82,97.73,96.23,97.12,1149439,21.8471594858301,22.052498415102,21.7140276525659,21.9148536383373,5093965.83350714,0.0,1.0
2018-05-30,105.17,105.44,97.85,97.97,2525210,23.731313397281,23.7922381345375,22.0795760761049,22.1066537371078,11190966.604083,0.0,1.0
2018-05-31,106.42,106.64,102.65,105.0,1946709,24.0133723660611,24.0630147445664,23.1626825162204,23.692953377527,8627225.22359244,0.0,1.0
2018-06-01,105.74,106.18,104.67,105.38,1007743,23.9892281183335,24.0890508946913,23.7464772758272,23.9075549376772,4441941.37028376,0.573,1.0
2018-06-04,102.73,103.59,102.13,102.99,1025881,23.3063495800681,23.5014577338583,23.1702276123076,23.3653357660977,4521890.25861561,0.0,1.0
2018-06-05,103.18,103.63,102.36,103.18,525505,23.4084410558886,23.510532531709,23.2224076999491,23.4084410558886,2316327.07921658,0.0,1.0
2018-06-06,104.95,105.07,103.05,103.45,348255,23.8100008607822,23.8372252543343,23.3789479628738,23.4696959413808,1535042.45815467,0.0,1.0
2018-06-07,104.56,105.0,103.73,104.79,365937,23.7215215817378,23.8213443580955,23.5332195263357,23.7737016693794,1612981.38435844,0.0,1.0
2018-06-08,102.77,103.83,101.77,103.67,556150,23.3154243779188,23.5559065209625,23.0885544316513,23.5196073295597,2451404.46828538,0.0,1.0
2018-06-11,103.65,103.82,102.75,103.1,298126,23.5150699306343,23.5536378214998,23.3108869789935,23.3902914601871,1314083.26622682,0.0,1.0
2018-06-12,104.65,105.0,103.49,103.65,627459,23.7419398769019,23.8213443580955,23.4787707392315,23.5150699306343,2765721.11168906,0.0,1.0
2018-06-13,102.3,103.69,101.86,103.3,814332,23.2087955031731,23.524144728485,23.1089727268154,23.4356654494407,3589422.10459006,0.0,1.0
2018-06-14,101.57,102.89,101.35,102.55,514426,23.0431804423978,23.342648771471,22.9932690542189,23.26551298974,2267492.93356499,0.0,1.0
2018-06-15,101.96,102.12,101.0,101.52,543084,23.1316597214421,23.1679589128449,22.9138645730252,23.0318369450844,2393812.00081686,0.0,1.0
2018-06-18,104.0,105.0,101.19,101.4,816307,23.594474411828,23.8213443580955,22.9569698628161,23.0046125515323,3598127.53266677,0.0,1.0
2018-06-19,103.44,103.77,101.89,103.02,370488,23.4674272419181,23.5422943241864,23.1157788252034,23.3721418644857,1633041.3353342,0.0,1.0
2018-06-20,105.18,105.34,103.23,104.29,585309,23.8621809484237,23.8984801398265,23.4197845532019,23.6602666962456,2579931.84919113,0.0,1.0
2018-06-21,105.19,105.54,104.51,105.1,523299,23.8644496478864,23.94385412908,23.7101780844244,23.8440313527223,2306603.44664078,0.0,1.0
2018-06-22,106.78,107.09,105.8,105.9,401776,24.2251728624518,24.2955025457948,24.0028403151096,24.0255273097364,1770952.94731606,0.0,1.0
2018-06-25,105.66,106.42,104.57,106.0,494034,23.9710785226321,24.1434996817955,23.7237902812005,24.0482143043631,2177608.83769648,0.0,1.0
2018-06-26,105.61,106.07,104.9,105.63,397641,23.9597350253188,24.0640952006018,23.7986573634688,23.9642724242441,1752726.64600101,0.0,1.0
2018-06-27,105.17,106.89,105.11,106.02,540488,23.859912248961,24.2501285565413,23.846300052185,24.0527517032885,2382369.32168413,0.0,1.0
2018-06-28,105.64,105.87,103.92,105.11,526045,23.9665411237068,24.0187212113483,23.5763248161266,23.846300052185,2318707.29752617,0.0,1.0
2018-06-29,105.02,106.57,104.55,105.77,603617,23.8258817570209,24.1775301737356,23.7192528822751,23.9960342167216,2660630.06550933,0.0,1.0
2018-07-02,103.87,104.65,103.31,104.02,425934,23.5649813188132,23.7419398769019,23.4379341489033,23.5990118107533,1877436.86198806,0.0,1.0
2018-07-03,104.53,105.31,103.87,103.9,392358,23.7147154833498,23.8916740414385,23.5649813188132,23.5717874172012,1729440.17687227,0.0,1.0
2018-07-05,106.07,106.22,104.84,105.6,350422,24.0640952006018,24.098125692542,23.7850451666927,23.9574663258561,1544594.1860748,0.0,1.0
2018-07-06,106.22,106.55,105.58,106.18,483386,24.098125692542,24.1729927748103,23.9529289269307,24.0890508946913,2130674.45888087,0.0,1.0
2018-07-09,107.37,107.44,106.25,106.65,283132,24.3590261307497,24.3749070269884,24.10493179093,24.195679769437,1247992.53783076,0.0,1.0
2018-07-10,108.75,108.87,107.14,107.61,701356,24.672106656599,24.6993310501511,24.3068460431082,24.4134749178539,3091445.171732,0.0,1.0
2018-07-11,109.57,109.67,108.18,108.32,858164,24.8581400125384,24.8808270071651,24.5427907872264,24.5745525797039,3782625.30634118,0.0,1.0
2018-07-12,111.28,112.1,109.73,110.0,702358,25.2460876206559,25.4321209765953,24.8944392039412,24.9556940894334,3095861.79903979,0.0,1.0
2018-07-13,110.54,111.19,110.27,111.01,294169,25.0782038604179,25.2256693254918,25.0169489749257,25.1848327351637,1296641.5553916,0.0,1.0
2018-07-16,110.67,111.3,109.38,110.11,401601,25.1076969534327,25.2506250195813,24.8150347227475,24.9806497835229,1770181.58027128,0.0,1.0
2018-07-17,110.89,111.4,109.61,110.7,378088,25.1576083416116,25.273312014208,24.8672148103891,25.1145030518207,1666540.70413572,0.0,1.0
2018-07-18,110.98,111.21,110.29,110.89,277618,25.1780266367757,25.2302067244172,25.021486373851,25.1576083416116,1223687.86420291,0.0,1.0
2018-07-19,110.17,110.92,110.15,110.54,403428,24.9942619802989,25.1644144399996,24.9897245813736,25.0782038604179,1778234.6522187,0.0,1.0
2018-07-20,111.45,111.97,110.0,110.25,652484,25.2846555115214,25.4026278835806,24.9556940894334,25.0124115760003,2876026.59909146,0.0,1.0
2018-07-23,109.06,111.0,108.61,111.0,627312,24.7424363399419,25.182564035701,24.6403448641215,25.182564035701,2765073.16337146,0.0,1.0
2018-07-24,108.73,109.89,108.1,109.57,461797,24.6675692576736,24.930738395344,24.524641191525,24.8581400125384,2035514.21242611,0.0,1.0
2018-07-25,109.46,109.47,107.82,108.97,621480,24.8331843184489,24.8354530179116,24.4611176065701,24.7220180447778,2739366.80562797,0.0,1.0
2018-07-26,109.24,110.24,109.1,109.4,474952,24.7832729302701,25.0101428765376,24.7515111377926,24.8195721216729,2093498.97513454,0.0,1.0
2018-07-27,109.65,110.07,109.27,109.84,435002,24.8762896082398,24.9715749856722,24.7900790286581,24.9193948980306,1917406.89834231,0.0,1.0
2018-07-30,106.17,109.5,105.32,108.75,1173860,24.0867821952286,24.8422591162996,23.8939427409012,24.672106656599,5174153.82386311,0.0,1.0
2018-07-31,103.34,105.0,103.13,104.0,3048080,23.4447402472914,23.8213443580955,23.3970975585752,23.594474411828,13435362.6390205,0.0,1.0
2018-08-01,103.67,104.39,103.61,104.01,1751387,23.5196073295597,23.6829536908723,23.5059951327836,23.5967431112906,7719784.08252614,0.0,1.0
2018-08-02,104.2,104.21,102.64,103.23,1012602,23.6398484010815,23.6421171005442,23.2859312849041,23.4197845532019,4463358.9272583,0.0,1.0
2018-08-03,103.99,104.45,103.78,104.01,648386,23.5922057123653,23.6965658876484,23.5445630236491,23.5967431112906,2857963.38680874,0.0,1.0
2018-08-06,103.15,104.07,102.77,103.68,655964,23.4016349575005,23.6103553080667,23.3154243779188,23.5218760290223,2891365.78375321,0.0,1.0
2018-08-07,103.82,104.35,102.72,103.68,790368,23.5536378214998,23.6738788930216,23.3040808806055,23.5218760290223,3483793.30538483,0.0,1.0
2018-08-08,104.64,104.81,103.89,104.06,606102,23.7396711774392,23.7782390683047,23.5695187177385,23.608086608604,2671583.47754509,0.0,1.0
2018-08-09,104.22,104.48,103.69,104.23,242628,23.6443858000068,23.7033719860364,23.524144728485,23.6466544994695,1069458.53336536,0.0,1.0
2018-08-10,101.94,102.65,100.41,101.85,1712407,23.1271223225168,23.2881999843667,22.7800113047274,23.1067040273527,7547967.58306778,0.0,1.0
2018-08-13,100.28,101.61,100.19,101.09,961217,22.7505182117126,23.0522552402485,22.7300999165485,22.9342828681893,4236863.52385482,0.0,1.0
2018-08-14,99.99,101.1,99.81,101.07,792367,22.684725927295,22.936551567652,22.6438893369668,22.929745469264,3492604.52094197,0.0,1.0
2018-08-15,99.15,99.9,98.68,99.7,925158,22.4941551724302,22.6643076321309,22.3875262976845,22.6189336428774,4077922.24232664,0.0,1.0
2018-08-16,99.51,99.87,98.92,99.79,723101,22.5758283530865,22.6575015337429,22.4419750847887,22.6393519380415,3187293.03680954,0.0,1.0
2018-08-17,99.99,100.24,99.41,99.44,266585,22.684725927295,22.7414434138619,22.5531413584598,22.5599474568478,1175056.4778888,0.0,1.0
2018-08-20,100.7,101.44,100.39,100.78,408777,22.845803589145,23.013687349383,22.775473905802,22.8639531848464,1801812.03691862,0.0,1.0
2018-08-21,100.96,101.87,100.91,100.93,530699,22.9047897751745,23.111241426278,22.8934462778612,22.8979836767865,2339221.25310542,0.0,1.0
2018-08-22,100.95,101.23,100.61,100.99,406374,22.9025210757119,22.9660446606668,22.8253852939809,22.9115958735626,1791220.06544098,0.0,1.0
2018-08-23,99.17,100.62,99.1,100.07,604112,22.4986925713556,22.8276539934436,22.4828116751168,22.7028755229964,2662811.93229311,0.0,1.0
2018-08-24,100.13,100.16,99.28,99.8,363222,22.7164877197724,22.7232938181605,22.523648265445,22.6416206375041,1601014.17563526,0.0,1.0
2018-08-27,101.41,101.52,100.21,100.29,430276,23.0068812509949,23.0318369450844,22.7346373154739,22.7527869111753,1896575.58032178,0.0,1.0
2018-08-28,101.09,101.69,100.53,101.61,230781,22.9342828681893,23.0704048359499,22.8072356982795,23.0522552402485,1017239.18834014,0.0,1.0
2018-08-29,101.42,101.5,100.4,100.57,550731,23.0091499504576,23.027299546159,22.7777426052647,22.8163104961302,2427518.53676755,0.0,1.0
2018-08-30,100.76,100.87,100.1,100.5,508249,22.859415785921,22.8843714800105,22.7096816213844,22.8004295998914,2240265.88079039,0.0,1.0
2018-08-31,101.27,101.45,100.15,100.4,459971,22.9751194585175,23.0159560488456,22.7210251186978,22.7777426052647,2027465.54829037,0.0,1.0
2018-09-04,99.61,99.87,98.7,99.7,641789,22.5985153477133,22.6575015337429,22.3920636966098,22.6189336428774,2828885.05312668,0.0,1.0
2018-09-05,98.39,99.0,98.06,98.9,582814,22.3217340132669,22.4601246804901,22.2468669309986,22.4374376858633,2568934.35903851,0.0,1.0
2018-09-06,98.27,98.68,98.06,98.48,696828,22.2945096197148,22.3875262976845,22.2468669309986,22.3421523084309,3071486.60042499,0.0,1.0
2018-09-07,98.16,98.71,97.99,98.44,575054,22.2695539256253,22.3943323960725,22.2309860347598,22.3330775105802,2534729.74036749,0.0,1.0
2018-09-10,96.82,98.08,96.53,97.65,780141,21.9655481976268,22.2514043299239,21.8997559132092,22.1538502530289,3438714.61528835,0.0,1.0
2018-09-11,95.02,95.42,93.97,95.0,780378,21.5571822943451,21.6479302728522,21.3189688507642,21.5526448954198,3439759.26665757,0.0,1.0
2018-09-12,95.4,96.0,95.05,96.0,728736,21.6433928739268,21.7795148416874,21.5639883927332,21.7795148416874,3212131.05565119,0.0,1.0
2018-09-13,96.44,96.66,95.75,96.04,348964,21.8793376180451,21.929249006224,21.7227973551205,21.7885896395381,1538167.59663892,0.0,1.0
2018-09-14,97.01,97.13,96.45,96.7,453067,22.0086534874176,22.0358778809697,21.8816063175078,21.9383238040747,1997034.0164212,0.0,1.0
2018-09-17,94.49,95.23,94.41,94.99,476621,21.4369412228233,21.6048249830613,21.4187916271219,21.5503761959571,2100855.61283582,0.0,1.0
2018-09-18,93.28,94.46,93.13,94.46,765684,21.1624285878395,21.4301351244353,21.1283980958994,21.4301351244353,3374990.88176683,0.0,1.0
2018-09-19,93.87,94.1,92.57,93.18,1618124,21.2962818561374,21.348461943779,21.0013509259896,21.1397415932128,7132385.87402644,0.0,1.0
2018-09-20,94.9,95.47,94.37,94.53,986161,21.529957900793,21.6592737701655,21.4097168292712,21.446016020674,4346811.97851079,0.0,1.0
2018-09-21,93.69,94.74,93.17,93.9,1043482,21.2554452658093,21.4936587093902,21.1374728937501,21.3030879545254,4599472.15207292,0.0,1.0
2018-09-24,91.39,92.25,90.63,92.0,1385045,20.7336443893938,20.9287525431839,20.5612232302305,20.872035056617,6105017.53443553,0.0,1.0
2018-09-25,92.34,92.68,91.7,92.41,1030452,20.949170838348,21.026306620079,20.8039740727368,20.9650517345868,4542038.36582505,0.0,1.0
2018-09-26,92.78,93.91,92.49,92.59,1037545,21.0489936147058,21.3053566539881,20.9832013302882,21.0058883249149,4573302.97410257,0.0,1.0
2018-09-27,93.39,93.99,92.86,92.86,532749,21.187384281929,21.3235062496895,21.0671432104072,21.0671432104072,2348257.26705846,0.0,1.0
2018-09-28,94.1,94.81,92.78,94.16,1055153,21.348461943779,21.5095396056289,21.0489936147058,21.362074140555,4650915.72224168,0.0,1.0
2018-10-01,93.61,95.32,93.36,95.0,940457,21.2372956701078,21.6252432782254,21.180578183541,21.5526448954198,4145357.35328646,0.0,1.0
2018-10-02,93.41,93.64,92.51,93.64,773079,21.1919216808543,21.2441017684959,20.9877387292135,21.2441017684959,3407586.64917305,0.0,1.0
2018-10-03,91.91,93.81,91.67,93.48,831554,20.851616761453,21.2826696593614,20.7971679743487,21.2078025770931,3665333.43741899,0.0,1.0
2018-10-04,90.06,90.7,89.57,90.0,1196634,20.4319073608579,20.5771041264692,20.3207410871868,20.4182951640819,5274537.32716391,0.0,1.0
2018-10-05,88.53,90.27,88.35,90.17,762262,20.0847963430686,20.4795500495741,20.0439597527404,20.4568630549474,3359907.35018276,0.0,1.0
2018-10-08,88.86,89.13,88.1,88.29,648229,20.1596634253369,20.2209183108291,19.9872422661735,20.0303475559643,2857271.36037428,0.0,1.0
2018-10-09,87.84,88.88,87.73,88.39,832616,19.9282560801439,20.1642008242622,19.9033003860545,20.0530345505911,3670014.53342785,0.0,1.0
2018-10-10,86.51,89.24,86.51,88.8,1542556,19.6265190516081,20.2458740049185,19.6265190516081,20.1460512285608,6799296.36065882,0.0,1.0
2018-10-11,86.17,88.06,85.43,86.71,1436253,19.5493832698771,19.9781674683228,19.3814995096391,19.6718930408616,6330732.75517085,0.0,1.0
2018-10-12,89.49,89.68,88.43,88.64,1220332,20.3025914914854,20.3456967812763,20.0621093484418,20.109752037158,5378993.64846108,0.0,1.0
2018-10-15,89.95,90.93,89.28,89.81,689257,20.4069516667685,20.6292842141107,20.2549488027692,20.3751898742911,3038115.05816232,0.0,1.0
2018-10-16,90.7,91.09,90.33,90.34,571085,20.5771041264692,20.6655834055136,20.4931622463502,20.4954309458129,2517235.13579206,0.0,1.0
2018-10-17,88.14,89.89,87.46,89.89,900335,19.9963170640242,20.3933394699925,19.8420455005623,20.3933394699925,3968507.1328845,0.0,1.0
2018-10-18,87.38,88.15,87.23,87.83,613563,19.8238959048608,19.9985857634869,19.7898654129207,19.9259873806813,2704470.16052249,0.0,1.0
2018-10-19,87.55,88.94,87.31,88.54,779929,19.8624637957263,20.1778130210383,19.8080150086221,20.0870650425312,3437780.15921127,0.0,1.0
2018-10-22,88.87,89.73,88.46,88.88,497514,20.1619321247995,20.3570402785897,20.0689154468298,20.1642008242622,2192948.02235823,0.0,1.0
2018-10-23,91.68,91.98,87.63,88.23,1571593,20.7994366738114,20.8674976576917,19.8806133914277,20.0167353591883,6927285.9885391,0.0,1.0
2018-10-24,89.78,91.5,89.66,91.33,920034,20.368383775903,20.7586000834833,20.3411593823509,20.7200321926178,4055336.61525572,0.0,1.0
2018-10-25,91.71,92.0,89.28,89.94,890408,20.8062427721995,20.872035056617,20.2549488027692,20.4046829673058,3924750.78629333,0.0,1.0
2018-10-26,90.97,91.68,89.99,90.46,429024,20.6383590119614,20.7994366738114,20.4160264646192,20.522655339365,1891057.0000929,0.0,1.0
2018-10-29,87.88,89.74,87.44,89.45,931131,19.9373308779946,20.3593089780523,19.8375081016369,20.2935166936347,4104250.10151763,0.0,1.0
2018-10-30,87.82,88.74,87.28,88.47,584190,19.9237186812186,20.1324390317847,19.8012089102341,20.0711841462925,2574999.50791627,0.0,1.0
2018-10-31,88.91,89.62,88.08,88.08,1149626,20.1710069226502,20.3320845845002,19.9827048672481,19.9827048672481,5067334.9155031,0.0,1.0
2018-11-01,89.04,89.05,88.26,89.0,1317146,20.200500015665,20.2027687151277,20.0235414575763,20.1914252178143,5805731.52887568,0.0,1.0
2018-11-02,91.25,92.06,90.17,90.51,1544724,20.7018825969164,20.8856472533931,20.4568630549474,20.5339988366784,6808852.49639063,0.0,1.0
2018-11-05,90.72,91.87,90.07,91.38,544439,20.5816415253945,20.8425419636023,20.4341760603206,20.7313756899311,2399784.58564924,0.0,1.0
2018-11-06,90.91,91.45,90.05,90.12,451930,20.6247468151854,20.7472565861699,20.4296386613953,20.445519557634,1992022.33453602,0.0,1.0
2018-11-07,92.28,92.59,91.36,91.88,513628,20.935558641572,21.0058883249149,20.7268382910058,20.8448106630649,2263975.49984083,0.0,1.0
2018-11-08,92.16,92.76,91.82,92.22,539187,20.9083342480199,21.0444562157804,20.8311984662889,20.9219464447959,2376634.7586827,0.0,1.0
2018-11-09,92.05,92.62,91.06,91.51,708051,20.8833785539304,21.0126944233029,20.6587773071255,20.7608687829459,3120955.47095915,0.0,1.0
2018-11-12,89.64,91.38,88.67,91.38,854233,20.3366219834256,20.7313756899311,20.116558135546,20.7313756899311,3765298.19860976,0.0,1.0
2018-11-13,92.14,92.22,90.4,90.44,1041267,20.9037968490945,20.9219464447959,20.5090431425889,20.5181179404396,4589708.84919196,0.0,1.0
2018-11-14,93.49,94.42,92.7,93.54,882628,21.2100712765557,21.4210603265846,21.0308440190044,21.2214147738691,3890458.01138863,0.0,1.0
2018-11-15,95.12,95.18,93.36,93.36,569983,21.5798692889719,21.5934814857479,21.180578183541,21.180578183541,2512377.72731583,0.0,1.0
2018-11-16,95.34,96.09,94.28,94.98,555045,21.6297806771508,21.7999331368514,21.3892985341071,21.5481074964944,2446533.83637409,0.0,1.0
2018-11-19,96.03,96.38,95.1,95.39,748859,21.7863209400754,21.865725421269,21.5753318900465,21.6411241744641,3300829.4501766,0.0,1.0
2018-11-20,94.8,96.36,94.76,95.55,826196,21.5072709061663,21.8611880223437,21.4981961083156,21.6774233658669,3641716.38241392,0.0,1.0
2018-11-21,96.26,97.0,95.54,96.24,556563,21.8385010277169,22.0063847879549,21.6751546664043,21.8339636287916,2453224.89451104,0.0,1.0
2018-11-23,96.34,96.59,95.57,96.1,331001,21.8566506234183,21.9133681099852,21.6819607647923,21.8022018363141,1458990.07535184,0.0,1.0
2018-11-26,97.14,97.5,96.77,97.19,621312,22.0381465804324,22.1198197610887,21.9542047003134,22.0494900777458,2738626.29326499,0.0,1.0
2018-11-27,97.24,98.08,97.11,97.36,700521,22.0608335750591,22.2514043299239,22.0313404820444,22.0880579686113,3087764.64897553,0.0,1.0
2018-11-28,99.94,100.19,98.17,98.25,820022,22.6733824299816,22.7300999165485,22.271822625088,22.2899722207894,3614502.55307437,0.0,1.0
2018-11-29,101.75,102.5,100.76,101.13,946158,23.0840170327259,23.2541694924266,22.859415785921,22.94335766604,4170486.28769928,0.0,1.0
2018-11-30,101.42,102.27,101.27,101.66,771302,23.0091499504576,23.2019894047851,22.9751194585175,23.0635987375618,3399753.96780985,0.0,1.0
2018-12-03,100.18,101.47,99.95,101.47,806754,22.7278312170858,23.020493447771,22.6756511294443,23.020493447771,3556019.7076456,0.0,1.0
2018-12-04,99.29,99.92,98.81,99.47,905193,22.5259169649077,22.6688450310563,22.4170193906992,22.5667535552358,3989920.28204736,0.0,1.0
2018-12-06,101.86,102.01,98.73,99.13,1403258,23.1089727268154,23.1430032187555,22.3988697949978,22.4896177735049,6185297.00864369,0.0,1.0
2018-12-07,100.46,101.22,99.95,100.67,837209,22.7913548020407,22.9637759612041,22.6756511294443,22.8389974907569,3690259.61249435,0.0,1.0
2018-12-10,95.28,97.94,94.06,97.93,1655415,21.6161684803747,22.2196425374465,21.3393871459283,22.2173738379838,7296757.57954982,0.0,1.0
2018-12-11,95.56,97.0,95.06,96.71,905180,21.6796920653296,22.0063847879549,21.5662570921958,21.9405925035373,3989862.98049547,0.0,1.0
2018-12-12,98.67,99.49,97.7,97.9,1334582,22.3852575982218,22.5712909541612,22.1651937503422,22.2105677395957,5882586.13340507,0.0,1.0
2018-12-13,100.76,101.02,99.0,99.09,1186107,22.859415785921,22.9184019719506,22.4601246804901,22.4805429756542,5228136.2935621,0.0,1.0
2018-12-14,100.44,100.88,99.09,99.59,784947,22.7868174031154,22.8866401794731,22.4805429756542,22.593977948788,3459898.55824364,0.0,1.0
2018-12-17,101.0,102.34,100.7,101.19,812860,22.9138645730252,23.2178703010238,22.845803589145,22.9569698628161,3582933.80579062,0.0,1.0
2018-12-18,102.59,103.09,102.39,102.47,1123533,23.2745877875907,23.3880227607245,23.2292137983372,23.2473633940386,4952321.88522174,0.0,1.0
2018-12-19,103.11,103.98,102.2,102.65,1289890,23.3925601596498,23.5899370129026,23.1861085085463,23.2881999843667,5685592.21360537,0.0,1.0
2018-12-20,102.8,104.5,102.53,103.86,811261,23.3222304763069,23.7079093849618,23.2609755908146,23.5627126193505,3575885.71490724,0.0,1.0
2018-12-21,100.4,102.17,100.28,102.11,767544,22.7777426052647,23.1793024101583,22.7505182117126,23.1656902133822,3383189.41149983,0.0,1.0
2018-12-24,100.2,101.1,99.65,100.18,317602,22.7323686160112,22.936551567652,22.607590145564,22.7278312170858,1399929.80659241,0.0,1.0
2018-12-26,101.99,102.53,101.03,101.03,641461,23.1384658198301,23.2609755908146,22.9206706714133,22.9206706714133,2827439.2908942,0.0,1.0
2018-12-27,102.26,102.45,100.76,100.79,800933,23.1997207053224,23.2428259951132,22.859415785921,22.866221884309,3530361.83583064,0.0,1.0
2018-12-28,103.14,104.01,102.0,102.4,518715,23.3993662580379,23.5967431112906,23.1407345192928,23.2314824977998,2286398.03787943,0.0,1.0
2018-12-31,103.59,103.78,102.0093,103.59,556092,23.5014577338583,23.5445630236491,23.1428444097931,23.5014577338583,2451148.81520767,0.0,1.0
2019-01-02,103.67,103.85,102.77,102.77,412370,23.5196073295597,23.5604439198878,23.3154243779188,23.3154243779188,1817649.30430071,0.0,1.0
2019-01-03,101.82,102.57,101.59,102.12,473956,23.0998979289646,23.2700503886653,23.0477178413231,23.1679589128449,2089108.79469687,0.0,1.0
2019-01-04,103.58,103.95,102.28,102.39,552312,23.4991890343956,23.5831309145146,23.2042581042477,23.2292137983372,2434487.2870406,0.0,1.0
2019-01-07,103.05,103.41,102.37,103.08,559001,23.3789479628738,23.4606211435301,23.2246763994118,23.3857540612618,2463971.13939763,0.0,1.0
2019-01-08,103.81,104.1,102.11,102.35,846745,23.5513691220371,23.6171614064547,23.1656902133822,23.2201390004865,3732292.5047169,0.0,1.0
2019-01-09,102.9,103.83,102.31,103.71,947750,23.3449174709336,23.5559065209625,23.2110642026358,23.5286821274104,4177503.52390087,0.0,1.0
2019-01-10,102.68,102.92,102.01,102.72,398556,23.2950060827548,23.349454869859,23.1430032187555,23.3040808806055,1756759.79369225,0.0,1.0
2019-01-11,102.64,102.95,102.01,102.12,352392,23.2859312849041,23.356260968247,23.1430032187555,23.1679589128449,1553277.57509308,0.0,1.0
2019-01-14,100.86,101.86,100.81,101.86,591647,22.8821027805478,23.1089727268154,22.8707592832344,23.1089727268154,2607868.55964692,0.0,1.0
2019-01-15,102.27,102.27,101.34,101.42,566296,23.2019894047851,23.2019894047851,22.9910003547562,23.0091499504576,2496126.12563541,0.0,1.0
2019-01-16,102.2,103.11,101.48,102.04,627215,23.1861085085463,23.3925601596498,23.0227621472337,23.1498093171435,2764645.60563807,0.0,1.0
2019-01-17,102.87,103.07,102.11,102.23,505048,23.3381113725456,23.3834853617991,23.1656902133822,23.1929146069344,2226156.47558859,0.0,1.0
2019-01-18,103.35,103.42,102.38,102.77,617979,23.447008946754,23.4628898429928,23.2269450988745,23.3154243779188,2723935.05692085,0.0,1.0
2019-01-22,101.92,103.2,101.33,102.6,889682,23.1225849235914,23.4129784548139,22.9887316552935,23.2768564870534,3921550.71501046,0.0,1.0
2019-01-23,100.37,101.86,100.27,101.7,786322,22.7709365068767,23.1089727268154,22.7482495122499,23.0726735354125,3465959.2993097,0.0,1.0
2019-01-24,99.25,100.68,99.18,100.44,1683960,22.516842167057,22.8412661902196,22.5009612708182,22.7868174031154,7422578.56408133,0.0,1.0
2019-01-25,99.14,100.2,99.01,99.85,734360,22.4918864729675,22.7323686160112,22.4623933799528,22.6529641348175,3236920.58856433,0.0,1.0
2019-01-28,98.16,99.01,97.95,99.01,675790,22.2695539256253,22.4623933799528,22.2219112369091,22.4623933799528,2978755.05820835,0.0,1.0
2019-01-29,96.5,97.8,96.08,97.6,846759,21.8929498148211,22.187880744969,21.7976644373888,22.1425067557155,3732354.21408048,0.0,1.0
2019-01-30,95.74,96.41,94.5,96.41,1371745,21.7205286556578,21.8725315196571,21.439209922286,21.8725315196571,6046393.63903285,0.0,1.0
2019-01-31,98.22,98.73,96.55,96.82,932349,22.2831661224014,22.3988697949978,21.9042933121345,21.9655481976268,4109618.81614924,0.0,1.0
2019-02-01,99.06,99.32,97.94,98.16,731563,22.4737368772661,22.5327230632957,22.2196425374465,22.2695539256253,3224591.93928303,0.0,1.0
2019-02-04,99.06,99.19,97.95,98.97,549551,22.4737368772661,22.5032299702809,22.2219112369091,22.4533185821021,2422317.31897995,0.0,1.0
2019-02-05,99.84,99.99,99.02,99.57,408842,22.6506954353548,22.684725927295,22.4646620794154,22.5894405498626,1802098.54467811,0.0,1.0
2019-02-06,100.26,100.57,99.53,99.97,337311,22.7459808127872,22.8163104961302,22.5803657520119,22.6801885283696,1486803.36708048,0.0,1.0
2019-02-07,100.59,100.77,100.06,100.09,824546,22.8208478950555,22.8616844853837,22.7006068235337,22.7074129219217,3634443.49313465,0.0,1.0
2019-02-08,100.29,101.05,100.02,100.45,383859,22.7527869111753,22.9252080703386,22.691532025683,22.7890861025781,1691978.18536645,0.0,1.0
2019-02-11,100.55,102.1,100.3,101.07,512141,22.8117730972048,23.1634215139196,22.7550556106379,22.929745469264,2257421.08386612,0.0,1.0
2019-02-12,101.99,102.08,101.45,101.7,724517,23.1384658198301,23.1588841149942,23.0159560488456,23.0726735354125,3193534.49815467,0.0,1.0
2019-02-13,101.39,101.73,100.69,101.73,688217,23.0023438520696,23.0794796338006,22.8435348896823,23.0794796338006,3033530.93401053,0.0,1.0
2019-02-14,100.23,100.74,100.04,100.22,702722,22.7391747143992,22.8548783869957,22.6960694246084,22.7369060149365,3097466.24249292,0.0,1.0
2019-02-15,100.18,100.37,98.99,99.79,779250,22.7278312170858,22.7709365068767,22.4578559810274,22.6393519380415,3434787.25507755,0.0,1.0
2019-02-19,98.34,99.47,98.06,99.24,1041570,22.3103905159535,22.5667535552358,22.2468669309986,22.5145734675943,4591044.41613233,0.0,1.0
2019-02-20,99.65,99.9,99.14,99.33,852869,22.607590145564,22.6643076321309,22.4918864729675,22.5349917627584,3759285.94347223,0.0,1.0
2019-02-21,100.08,100.52,99.43,99.67,439831,22.7051442224591,22.8049669988168,22.5576787573851,22.6121275444894,1938692.22096633,0.0,1.0
2019-02-22,100.24,100.65,99.5,99.79,589184,22.7414434138619,22.8344600918316,22.5735596536239,22.6393519380415,2597012.11946822,0.0,1.0
2019-02-25,101.87,102.42,100.54,100.54,560872,23.111241426278,23.2360198967252,22.8095043977422,22.8095043977422,2472218.15505917,0.0,1.0
2019-02-26,100.82,101.23,100.16,100.7,485248,22.8730279826971,22.9660446606668,22.7232938181605,22.845803589145,2138881.80423724,0.0,1.0
2019-02-27,100.34,100.47,99.1,99.94,422978,22.7641304084886,22.7936235015034,22.4828116751168,22.6733824299816,1864407.37064895,0.0,1.0
2019-02-28,101.12,101.62,100.1,100.26,962303,22.9410889665773,23.0545239397111,22.7096816213844,22.7459808127872,4241650.40734411,0.0,1.0
2019-03-01,100.44,100.97,99.6,100.56,762531,22.7868174031154,22.9070584746372,22.5962466482506,22.8140417966675,3361093.05152587,0.0,1.0
2019-03-04,100.44,100.49,99.55,100.05,587896,22.7868174031154,22.7981609004288,22.5849031509373,22.698338124071,2591334.8580187,0.0,1.0
2019-03-05,102.38,102.66,101.16,101.16,613542,23.2269450988745,23.2904686838294,22.950163764428,22.950163764428,2704377.59647711,0.0,1.0
2019-03-06,102.98,103.28,101.62,102.31,1229301,23.363067066635,23.4311280505153,23.0545239397111,23.2110642026358,5418527.31145857,0.0,1.0
2019-03-07,102.75,103.42,102.57,103.42,518704,23.3108869789935,23.4628898429928,23.2700503886653,23.4628898429928,2286349.55195091,0.0,1.0
2019-03-08,103.98,104.13,103.11,103.11,594296,23.5899370129026,23.6239675048427,23.3925601596498,23.3925601596498,2619544.85279893,0.0,1.0
2019-03-11,106.25,106.45,104.68,104.68,1163917,24.10493179093,24.1503057801835,23.7487459752899,23.7487459752899,5130326.95228501,0.0,1.0
2019-03-12,107.91,108.23,106.78,106.93,848253,24.4815359017342,24.5541342845398,24.2251728624518,24.259203354392,3738939.48473698,0.0,1.0
2019-03-13,110.44,110.86,109.0,109.1,940652,25.0555168657912,25.1508022432235,24.7288241431658,24.7515111377926,4146216.8765649,0.0,1.0
2019-03-14,110.45,110.52,109.72,109.91,575769,25.0577855652538,25.0736664614926,24.8921705044785,24.9352757942693,2537881.32572184,0.0,1.0
2019-03-15,111.98,112.5575,111.25,111.25,683712,25.4048965830432,25.5359139770128,25.2392815222679,25.2392815222679,3013673.74237226,0.0,1.0
2019-03-18,113.53,113.89,112.56,112.73,590063,25.756544999758,25.8382181804143,25.5364811518784,25.5750490427439,2600886.58593881,0.0,1.0
2019-03-19,112.5,113.835,112.38,113.7,704946,25.5228689551024,25.8257403333696,25.4956445615503,25.7951128906235,3107269.21567904,0.0,1.0
2019-03-20,113.98,114.84,113.67,113.9,773665,25.8586364755784,26.0537446293685,25.7883067922354,25.840486879877,3410169.62682011,0.0,1.0
2019-03-21,113.84,114.35,113.42,113.61,453209,25.8268746831009,25.9425783556974,25.7315893056685,25.7746945954594,1997659.92568039,0.0,1.0
2019-03-22,112.32,113.26,112.24,112.94,547305,25.4820323647742,25.6952901142657,25.4638827690728,25.6226917314601,2412417.37393676,0.0,1.0
2019-03-25,112.17,113.34,111.89,112.92,791668,25.4480018728341,25.7134397099671,25.3844782878791,25.6181543325348,3489523.46057456,0.0,1.0
2019-03-26,114.95,115.16,113.89,113.9,604676,26.0787003234579,26.1263430121741,25.8382181804143,25.840486879877,2665297.93808312,0.0,1.0
2019-03-27,114.21,114.28,113.11,114.25,565761,25.9108165632199,25.9266974594587,25.6612596223256,25.9198913610706,2493767.94638425,0.0,1.0
2019-03-28,113.63,114.26,113.56,113.91,425493,25.7792319943847,25.9221600605333,25.763351098146,25.8427555793396,1875493.01703524,0.0,1.0
2019-03-29,115.91,115.91,114.13,114.4,874797,26.2964954718748,26.2964954718748,25.8926669675185,25.9539218530108,3855940.438088,0.0,1.0
2019-04-01,115.3,116.25,114.2,116.16,492375,26.1581048046516,26.3736312536058,25.9085478637572,26.3532129584417,2170296.27811204,0.0,1.0
2019-04-02,115.59,116.09,114.76,115.15,645452,26.2238970890692,26.337332062203,26.0355950336671,26.1240743127114,2845030.86732667,0.0,1.0
2019-04-03,115.32,116.06,115.14,115.79,483751,26.1626422035769,26.3305259638149,26.1218056132488,26.2692710783227,2132283.31014568,0.0,1.0
2019-04-04,114.1,114.84,113.74,114.79,652885,25.8858608691305,26.0537446293685,25.8041876884742,26.0424011320551,2877794.13157691,0.0,1.0
2019-04-05,114.28,115.13,114.15,114.85,390958,25.9266974594587,26.1195369137861,25.8972043664439,26.0560133288312,1723269.24051409,0.0,1.0
2019-04-08,114.25,114.27,113.12,113.4,481145,25.9198913610706,25.924428759996,25.6635283217883,25.7270519067432,2120796.5528961,0.0,1.0
2019-04-09,114.06,114.44,112.97,113.29,646974,25.8767860712798,25.9629966508615,25.6294978298481,25.7020962126538,2851739.55671035,0.0,1.0
2019-04-10,113.03,113.05,111.8,112.63,1011880,25.6431100266242,25.6476474255495,25.3640599927151,25.5523620481172,4460176.48722216,0.0,1.0
2019-04-11,112.92,113.68,112.47,113.25,417092,25.6181543325348,25.7905754916981,25.5160628567143,25.6930214148031,1838462.9910745,0.0,1.0
2019-04-12,113.43,113.49,113.06,113.41,440169,25.7338580051312,25.7474702019073,25.6499161250122,25.7293206062059,1940182.06131566,0.0,1.0
2019-04-15,114.14,114.28,113.4,113.73,438282,25.8949356669812,25.9266974594587,25.7270519067432,25.8019189890115,1931864.52066718,0.0,1.0
2019-04-16,115.43,115.64,114.44,114.58,321705,26.1875978976664,26.2352405863826,25.9629966508615,25.9947584433389,1418015.05793355,0.0,1.0
2019-04-17,115.44,116.11,114.62,115.88,672668,26.189866597129,26.3418694611283,26.0038332411896,26.2896893734868,2964993.87012962,0.0,1.0
2019-04-18,115.92,115.99,114.89,115.14,536967,26.2987641713375,26.3146450675762,26.0650881266819,26.1218056132488,2366849.41674331,0.0,1.0
2019-04-22,115.1,115.37,113.03,113.9,591851,26.1127308153981,26.1739857008903,25.6431100266242,25.840486879877,2608767.75323054,0.0,1.0
2019-04-23,114.17,114.58,113.05,114.13,661278,25.9017417653692,25.9947584433389,25.6476474255495,25.8926669675185,2914788.89504417,0.0,1.0
2019-04-24,116.0,116.23,114.38,114.62,777157,26.3169137670389,26.3690938546804,25.9493844540854,26.0038332411896,3425561.70522207,0.0,1.0
2019-04-25,114.84,115.29,113.52,114.91,984727,26.0537446293685,26.1558361051889,25.7542763002953,26.0696255256072,4340491.17655534,0.0,1.0
2019-04-26,115.19,115.85,114.75,115.12,509662,26.1331491105621,26.2828832750987,26.0333263342044,26.1172682143234,2246494.11870046,0.0,1.0
2019-04-29,114.54,115.57,113.97,115.09,453538,25.9856836454882,26.2193596901438,25.8563677761157,26.1104621159354,1999110.09572456,0.0,1.0
2019-04-30,114.65,115.6,114.47,115.01,735533,26.0106393395777,26.2261657885319,25.9698027492495,26.092312520234,3242090.95167013,0.0,1.0
2019-05-01,116.2,117.57,114.74,115.21,621401,26.3622877562924,26.673099582679,26.0310576347417,26.1376865094875,2739018.5885049,0.0,1.0
2019-05-02,119.28,119.83,117.32,117.68,649305,27.0610471907965,27.1858256612437,26.6163820961121,26.6980552767684,2862014.16574672,0.0,1.0
2019-05-03,119.89,120.64,119.16,119.6,726141,27.1994378580198,27.3695903177204,27.0338227972444,27.1336455736022,3200692.78433014,0.0,1.0
2019-05-06,118.43,118.71,117.22,118.1,464397,26.8682077364691,26.931731321424,26.5936951014853,26.7933406542008,2046974.52280558,0.0,1.0
2019-05-07,117.36,118.08,116.95,117.67,756926,26.6254568939628,26.7888032552754,26.5324402159931,26.6957865773057,3336387.26703475,0.0,1.0
2019-05-08,115.56,116.84,115.11,116.84,707150,26.2170909906812,26.5074845219037,26.1149995148607,26.5074845219037,3116984.03263148,0.0,1.0
2019-05-09,115.9,116.14,114.25,114.97,520962,26.2942267724121,26.3486755595163,25.9198913610706,26.0832377223833,2296302.39073431,0.0,1.0
2019-05-10,117.12,117.55,115.88,116.16,462872,26.5710081068586,26.6685621837536,26.2896893734868,26.3532129584417,2040252.60998685,0.0,1.0
2019-05-13,115.46,115.69,114.32,115.45,433228,26.1944039960544,26.2465840836959,25.9357722573094,26.1921352965917,1909587.44041416,0.0,1.0
2019-05-14,116.17,117.19,115.18,116.3,448594,26.3554816579044,26.5868890030973,26.1308804110995,26.3849747509192,1977317.87475682,0.0,1.0
2019-05-15,114.89,116.27,114.73,115.86,549741,26.0650881266819,26.3781686525311,26.0287889352791,26.2851519745614,2423154.80319998,0.0,1.0
2019-05-16,117.02,117.54,115.9,116.0,781242,26.5483211122318,26.666293484291,26.2942267724121,26.3169137670389,3443567.6159529,0.0,1.0
2019-05-17,116.9,118.31,116.5,117.52,1082781,26.5210967186797,26.840983342917,26.4303487401727,26.6617560853656,4772694.74345861,0.0,1.0
2019-05-20,123.88,124.55,120.32,120.53,2145575,28.1046489436274,28.2566518076267,27.2969919349148,27.344634623631,9457290.55478089,0.0,1.0
2019-05-21,123.0,123.05,121.21,122.77,932333,27.9050033909119,27.9163468882253,27.498906187093,27.8528233032704,4109548.29116229,0.0,1.0
2019-05-22,122.71,123.34,122.45,123.0,646832,27.8392111064943,27.9821391726429,27.7802249204648,27.9050033909119,2851113.64745117,0.0,1.0
2019-05-23,119.4,119.98,119.0,119.7,1024609,27.0882715843486,27.2198561531838,26.9975236058416,27.1563325682289,4516283.52215304,0.0,1.0
2019-05-24,122.72,123.3,120.84,120.9,752790,27.841479805957,27.9730643747922,27.414964306974,27.42857650375,3318156.55790802,0.0,1.0
2019-05-28,124.02,124.28,122.74,122.74,875420,28.1364107361048,28.1953969221344,27.8460172048824,27.8460172048824,3858686.50476739,0.0,1.0
2019-05-29,123.28,123.79,122.43,123.56,599921,27.9685269758668,28.0842306484633,27.7756875215394,28.0320505608218,2644338.79352375,0.0,1.0
2019-05-30,123.96,124.72,123.64,124.19,450159,28.1227985393288,28.2952196984922,28.0502001565232,28.1749786269703,1984216.10004293,0.0,1.0
2019-05-31,124.16,124.19,122.73,123.0,451195,28.1681725285823,28.1749786269703,27.8437485054197,27.9050033909119,1988782.59294798,0.0,1.0
2019-06-03,126.04,127.31,125.0,125.0,694948,28.5946880275654,28.8828128593252,28.3587432834471,28.3587432834471,3063199.9144583,0.0,1.0
2019-06-04,127.26,127.27,124.52,126.6,1106999,28.8714693620118,28.8737380614745,28.2498457092386,28.7217351974752,4879443.12683168,0.0,1.0
2019-06-05,128.03,128.8,126.81,127.74,718285,29.0461592206378,29.2208490792639,28.7693778861914,28.9803669362202,3166065.01573741,0.0,1.0
2019-06-06,127.74,127.87,125.88,127.0,803989,28.9803669362202,29.009860029235,28.5583888361625,28.8124831759822,3543832.1083382,0.0,1.0
2019-06-07,128.75,129.19,127.31,128.26,470130,29.2095055819505,29.3093283583082,28.8828128593252,29.0983393082794,2072244.50719231,0.0,1.0
2019-06-10,128.63,129.6,128.11,129.0,831893,29.1822811883984,29.4023450362779,29.0643088163392,29.2662230685174,3666827.68558001,0.0,1.0
2019-06-11,130.16,130.39,128.03,128.84,852721,29.5293922061878,29.5815722938293,29.0461592206378,29.2299238771146,3758633.58734293,0.0,1.0
2019-06-12,128.29,129.71,127.85,129.66,899904,29.1051454066674,29.4273007303674,29.0053226303097,29.415957233054,3966607.36604851,0.0,1.0
2019-06-13,127.45,128.82,127.0,128.82,468029,28.9145746518026,29.2253864781892,28.8124831759822,29.2253864781892,2062983.69484336,0.0,1.0
2019-06-14,128.3,128.77,127.07,127.14,411999,29.1074141061301,29.2140429808758,28.828364072221,28.8442449684597,1816014.00616579,0.0,1.0
2019-06-17,127.05,128.55,126.89,128.04,504176,28.8238266732956,29.164131592697,28.7875274818928,29.0484279201005,2222312.86379978,0.0,1.0
2019-06-18,126.81,128.25,126.6,127.71,601987,28.7693778861914,29.0960706088167,28.7217351974752,28.9735608378322,2653445.33246374,0.0,1.0
2019-06-19,126.65,126.87,125.565,126.56,617029,28.7330786947886,28.7829900829674,28.4869248030883,28.7126603996245,2719747.63582065,0.0,1.0
2019-06-20,128.76,128.77,127.4,127.51,499357,29.2117742814132,29.2140429808758,28.9032311544893,28.9281868485787,2201071.6192926,0.0,1.0
2019-06-21,126.81,127.8,125.63,127.8,606802,28.7693778861914,28.9939791329963,28.5016713495956,28.9939791329963,2674668.94572418,0.0,1.0
2019-06-24,127.53,128.28,126.73,126.9,493446,28.932724247504,29.1028767072047,28.75122829049,28.7897961813555,2175017.04442605,0.0,1.0
2019-06-25,127.54,128.0,126.8,127.91,586815,28.9349929469667,29.0393531222498,28.7671091867287,29.0189348270857,2586570.01358785,0.0,1.0
2019-06-26,127.79,128.5,127.5,128.25,895855,28.9917104335336,29.1527880953836,28.925918149116,29.0960706088167,3948760.13653833,0.0,1.0
2019-06-27,128.77,128.94,127.8,127.8,448001,29.2140429808758,29.2526108717413,28.9939791329963,28.9939791329963,1974704.04242797,0.0,1.0
2019-06-28,130.04,130.09,128.46,129.16,744769,29.5021678126357,29.513511309949,29.1437132975329,29.3025222599202,3282801.50038735,0.0,1.0
2019-07-01,130.97,131.29,129.58,130.85,618116,29.7131568626645,29.7857552454701,29.3978076373526,29.6859324691124,2724538.92712161,0.0,1.0
2019-07-02,131.3,131.78,130.0,131.18,451999,29.7880239449328,29.8969215191412,29.493093014785,29.7607995513807,1992326.47354225,0.0,1.0
2019-07-03,131.31,131.7,130.68,130.9,209874,29.7902926443955,29.8787719234398,29.6473645782469,29.6972759664258,925085.069454148,0.0,1.0
2019-07-05,129.79,131.74,129.19,131.38,677311,29.4454503260688,29.8878467212905,29.3093283583082,29.8061735406342,2985459.33978033,0.0,1.0
2019-07-08,126.2,127.9,126.18,127.65,905694,28.6309872189682,29.0166661276231,28.6264498200428,28.9599486410562,3992128.59570125,0.0,1.0
2019-07-09,124.42,125.7,124.05,125.7,962843,28.2271587146119,28.5175522458344,28.1432168344929,28.5175522458344,4244030.62565368,0.0,1.0
2019-07-10,126.77,127.45,125.09,125.5,974821,28.7603030883407,28.9145746518026,28.3791615786112,28.4721782565809,4296827.39400956,0.0,1.0
2019-07-11,128.05,128.27,126.57,126.95,571353,29.0506966195632,29.1006080077421,28.7149290990872,28.8011396786689,2518416.42932348,0.0,1.0
2019-07-12,125.95,127.57,125.73,127.5,498375,28.5742697324013,28.9417990453547,28.5243583442224,28.925918149116,2196743.14821851,0.0,1.0
2019-07-15,125.93,127.14,125.75,126.43,522931,28.5697323334759,28.8442449684597,28.5288957431478,28.6831673066097,2304981.37194092,0.0,1.0
2019-07-16,125.25,126.22,125.13,126.17,448235,28.415460770014,28.6355246178935,28.3882363764619,28.6241811205801,1975735.47036212,0.0,1.0
2019-07-17,125.92,125.96,124.86,125.45,396930,28.5674636340132,28.5765384318639,28.3269814909696,28.4608347592675,1749592.6918934,0.0,1.0
2019-07-18,127.08,127.35,125.73,126.14,535849,28.8306327716836,28.8918876571759,28.5243583442224,28.6173750221921,2361921.48328014,0.0,1.0
2019-07-19,123.36,125.51,121.9,125.4,1045389,27.9866765715682,28.4744469560435,27.6554464500176,28.4494912619541,4607877.84895511,0.0,1.0
2019-07-22,117.5,121.49,116.86,121.09,1710599,26.6572186864403,27.5624297720479,26.512021920829,27.4716817935409,7539998.25954236,0.0,1.0
2019-07-23,115.31,117.16,114.2,116.61,2062734,26.1603735041143,26.5800829047093,25.9085478637572,26.4553044342621,9092143.02703255,0.0,1.0
2019-07-24,116.85,117.75,115.86,115.95,949946,26.5097532213663,26.7139361730071,26.2851519745614,26.3055702697255,4187183.07835983,0.0,1.0
2019-07-25,116.41,117.79,116.29,117.38,709981,26.4099304450086,26.7230109708578,26.3827060514565,26.6299942928881,3129462.54751006,0.0,1.0
2019-07-26,115.16,116.85,115.1,116.85,961302,26.1263430121741,26.5097532213663,26.1127308153981,26.5097532213663,4237238.18784801,0.0,1.0
2019-07-29,115.0,115.33,114.33,115.21,631096,26.0900438207713,26.1649109030396,25.938040956772,26.1376865094875,2781752.32278527,0.0,1.0
2019-07-30,113.9,114.99,113.65,114.89,798181,25.840486879877,26.0877751213086,25.7837693933101,26.0650881266819,3518231.53807513,0.0,1.0
2019-07-31,114.98,115.43,114.34,114.39,1162613,26.1349640701323,26.237249109544,25.9894920140801,26.0008570184591,5114881.44316103,0.218,1.0
2019-08-01,114.58,116.21,113.98,114.54,605355,26.0440440350996,26.4145431778577,25.9076639825507,26.0349520315964,2663241.3847297,0.0,1.0
2019-08-02,113.82,114.41,113.54,113.58,658553,25.8712959685376,26.0054030202108,25.8076519440148,25.8167439475181,2897284.40937615,0.0,1.0
2019-08-05,109.44,111.35,109.13,111.11,1114709,24.8757215849302,25.3098647522111,24.8052585577799,25.2553127311915,4904129.21464374,0.0,1.0
2019-08-06,111.79,112.18,110.55,110.55,644819,25.409876790747,25.4985238249038,25.1280246821458,25.1280246821458,2836862.08333956,0.0,1.0
2019-08-07,110.92,112.06,110.12,110.67,1163174,25.212125714551,25.471247814394,25.0302856444857,25.1553006926556,5117349.54603758,0.0,1.0
2019-08-08,112.59,114.44,112.46,113.37,1409791,25.5917168608123,26.0122220228382,25.5621678494267,25.7690109291259,6202333.72982706,0.0,1.0
2019-08-09,112.87,114.57,112.85,114.0,822578,25.6553608853351,26.0417710342238,25.6508148835835,25.9122099843023,3618907.5365169,0.0,1.0
2019-08-12,112.98,113.37,112.0,112.39,494750,25.6803638949691,25.7690109291259,25.4576098091391,25.5462568432959,2176637.96465713,0.0,1.0
2019-08-13,111.1,111.4,110.21,111.07,818828,25.2530397303157,25.3212297565902,25.0507426523681,25.2462207276882,3602409.52263622,0.0,1.0
2019-08-14,109.1,110.89,108.84,110.86,752919,24.7984395551525,25.2053067119235,24.7393415323813,25.1984877092961,3312444.83013983,0.0,1.0
2019-08-15,109.74,109.99,108.98,109.2,518699,24.9439116112047,25.0007366331001,24.7711635446427,24.8211695639106,2282000.88050468,0.0,1.0
2019-08-16,110.5,110.75,109.29,110.02,772467,25.1166596777667,25.1734846996621,24.841626571793,25.0075556357276,3398445.67689702,0.0,1.0
2019-08-19,108.88,110.75,108.88,110.31,528600,24.7484335358845,25.1734846996621,24.7484335358845,25.0734726611262,2325560.03662003,0.0,1.0
2019-08-20,109.39,109.86,108.92,109.69,670368,24.8643565805511,24.9711876217145,24.7575255393878,24.9325466068256,2949264.1517762,0.0,1.0
2019-08-21,109.35,110.0,109.3,110.0,873030,24.8552645770479,25.0030096339759,24.8438995726688,25.0030096339759,3840869.61553232,0.0,1.0
2019-08-22,105.36,108.0,105.29,107.92,1468253,23.9483372275973,24.5484094588127,23.9324262214666,24.5302254518062,6459535.56649162,0.0,1.0
2019-08-23,106.14,108.34,105.74,106.76,2277048,24.125631295911,24.6256914885905,24.0347112608783,24.2665573502115,10017805.2029239,0.0,1.0
2019-08-26,107.0,109.18,106.76,109.05,2185182,24.3211093712311,24.816623562159,24.2665573502115,24.7870745507734,9613643.45808066,0.0,1.0
2019-08-27,108.0,108.56,107.29,107.3,1341469,24.5484094588127,24.6756975078584,24.3870263966298,24.3892993975056,5901753.11533227,0.0,1.0
2019-08-28,106.94,107.67,106.35,107.67,668001,24.3074713659762,24.4734004299108,24.1733643143031,24.4734004299108,2938850.60541472,0.0,1.0
2019-08-29,106.94,107.31,106.2,106.61,521548,24.3074713659762,24.3915723983814,24.1392693011659,24.2324623370743,2294534.97158363,0.0,1.0
2019-08-30,107.8,108.47,107.52,107.83,776190,24.5029494412964,24.6552404999761,24.4393054167736,24.5097684439239,3414824.90507775,0.0,1.0
2019-09-03,105.01,106.74,104.95,106.64,758232,23.8687821969437,24.2620113484599,23.8551441916889,24.2392813397018,3335819.21620598,0.0,1.0
2019-09-04,105.34,106.92,105.33,106.92,1630246,23.9437912258457,24.3029253642246,23.9415182249699,24.3029253642246,7172218.96984421,0.0,1.0
2019-09-05,103.57,106.36,102.94,106.01,2288865,23.5414700708262,24.1756373151789,23.3982710156498,24.0960822845253,10069793.7442647,0.0,1.0
2019-09-06,104.31,105.58,103.99,103.99,1632298,23.7096721356366,23.9983432468653,23.6369361076105,23.6369361076105,7181246.68303974,0.0,1.0
2019-09-09,104.33,105.76,104.0,104.35,817650,23.7142181373883,24.0392572626299,23.6392091084863,23.7187641391399,3597226.9465425,0.0,1.0
2019-09-10,103.73,104.68,103.23,104.68,703360,23.5778380848393,23.7937731680418,23.4641880410485,23.7937731680418,3094411.47816319,0.0,1.0
2019-09-11,105.0,105.22,104.05,104.48,1440197,23.8665091960679,23.9165152153359,23.6505741128654,23.7483131505255,6336104.02584196,0.0,1.0
2019-09-12,104.92,106.32,104.65,106.19,1390337,23.8483251890614,24.1665453116756,23.7869541654144,24.13699630029,6116746.43328449,0.0,1.0
2019-09-13,104.97,106.08,104.75,105.5,802327,23.8596901934405,24.1119932906561,23.8096841741725,23.9801592398587,3529813.86209088,0.0,1.0
2019-09-16,103.85,104.59,103.38,104.07,673003,23.6051140953491,23.7733161601595,23.4982830541857,23.655120114617,2960856.75619635,0.0,1.0
2019-09-17,103.86,104.33,102.55,103.0,509065,23.6073870962249,23.7142181373883,23.309623981493,23.4119090209047,2239616.38297763,0.0,1.0
2019-09-18,102.91,103.74,102.17,103.0,624519,23.3914520130224,23.5801110857151,23.223249948212,23.4119090209047,2747552.8348655,0.0,1.0
2019-09-19,102.55,103.51,102.05,102.51,725579,23.309623981493,23.5278320655713,23.1959739377022,23.3005319779897,3192163.31027379,0.0,1.0
2019-09-20,112.18,112.98,111.51,112.08,3178343,25.4985238249038,25.6803638949691,25.3462327662241,25.4757938161457,13983025.8484128,0.0,1.0
2019-09-23,118.36,118.48,115.46,117.0,2398116,26.9032383661581,26.9305143766679,26.2440681121715,26.5941102470471,10550440.2814587,0.0,1.0
2019-09-24,115.82,118.57,115.69,117.6,1816031,26.3258961437008,26.9509713845502,26.2963471323152,26.7304902995961,7989574.57219658,0.0,1.0
2019-09-25,115.01,115.04,113.43,115.0,2453193,26.1417830727597,26.1486020753872,25.7826489343808,26.1395100718839,10792749.910927,0.0,1.0
2019-09-26,59.02,59.43,58.34,58.74,3006034,26.830502338132,27.0168884099489,26.521374219021,26.7032142890863,6612478.75437103,0.0,2.0
2019-09-27,58.25,59.75,57.79,59.74,2649173,26.4804602032563,27.1623604660011,26.2713441226812,27.1578144642495,5827479.05684147,0.0,1.0
2019-09-30,57.05,58.0,56.78,57.81,2053109,25.9349399930605,26.3668101594655,25.8121979457664,26.2804361261845,4516296.10407199,0.0,1.0
2019-10-01,57.42,57.53,56.64,57.43,1533863,26.1031420578709,26.1531480771388,25.7485539212436,26.1076880596225,3374092.40867395,0.0,1.0
2019-10-02,56.47,57.0,56.32,56.77,1803138,25.6712718914658,25.9122099843023,25.6030818651913,25.8076519440148,3966426.10036982,0.0,1.0
2019-10-03,57.62,57.64,56.47,56.72,1836001,26.1940620929035,26.2031540964068,25.6712718914658,25.7849219352566,4038715.99772457,0.0,1.0
2019-10-04,55.22,56.0,54.66,55.85,3012283,25.1030216725118,25.4576098091391,24.8484455744204,25.3894197828646,6626224.89953642,0.0,1.0
2019-10-07,55.81,55.84,54.85,54.93,2235053,25.3712357758581,25.384873781113,24.9348196077014,24.9711876217145,4916524.72240608,0.0,1.0
2019-10-08,55.93,55.94,55.55,55.64,2547460,25.4257877968777,25.4303337986293,25.2530397303157,25.2939537460804,5603737.39206211,0.0,1.0
2019-10-09,56.78,57.19,56.7,56.8,1350790,25.8121979457664,25.9985840175833,25.7758299317534,25.8212899492697,2971380.28931704,0.0,1.0
2019-10-10,56.42,56.43,55.74,56.33,1734083,25.6485418827077,25.6530878844593,25.3394137635967,25.607627866943,3814523.38723247,0.0,1.0
2019-10-11,56.04,56.84,55.87,56.59,1030533,25.4757938161457,25.8394739562762,25.3985117863679,25.7258239124854,2266899.6984659,0.0,1.0
2019-10-14,55.81,55.98,55.36,55.84,851066,25.3712357758581,25.4485178056359,25.1666656970347,25.384873781113,1872119.82418281,0.0,1.0
2019-10-15,57.03,57.26,55.78,56.21,1700830,25.9258479895572,26.0304060298448,25.3575977706032,25.5530758459234,3741375.59315593,0.0,1.0
2019-10-16,57.33,57.55,56.54,56.92,1657834,26.0622280421062,26.1622400806421,25.7030939037273,25.8758419702893,3646795.77918079,0.0,1.0
2019-10-17,57.7,58.23,57.53,57.53,1503723,26.2304301069166,26.4713681997531,26.1531480771388,26.1531480771388,3307792.39022548,0.0,1.0
2019-10-18,57.07,58.09,56.97,57.84,1162183,25.9440319965637,26.4077241752302,25.8985719790474,26.2940741314394,2556494.83545136,0.0,1.0
2019-10-21,58.61,58.78,57.13,57.27,1242254,26.6441162663151,26.7213982960928,25.9713080070735,26.0349520315964,2732629.83137663,0.0,1.0
2019-10-22,58.78,59.4,58.65,58.92,1553526,26.7213982960928,27.003250404694,26.6623002733216,26.7850423206157,3417345.80159872,0.0,1.0
2019-10-23,59.37,59.38,58.82,58.9,1864559,26.9896123994391,26.9941584011907,26.7395823030993,26.7759503171124,4101536.03511181,0.0,1.0
2019-10-24,59.93,59.95,59.17,59.33,2122563,27.2441884975305,27.2532805010338,26.8986923644065,26.9714283924326,4669076.51154779,0.0,1.0
2019-10-25,60.1,60.38,59.38,59.67,2180290,27.3214705273082,27.4487585763539,26.9941584011907,27.1259924519881,4796060.62451976,0.0,1.0
2019-10-28,60.09,60.81,60.05,60.49,1437465,27.3169245255566,27.6442366516741,27.2987405185501,27.4987645956219,3162042.33639804,0.0,1.0
2019-10-29,60.75,60.97,60.16,60.16,1563287,27.6169606411643,27.7169726797002,27.348746537818,27.348746537818,3438817.41673063,0.0,1.0
2019-10-30,61.23,61.26,60.48,60.75,1548374,27.8351687252427,27.8488067304975,27.4942185938703,27.6169606411643,3406012.76593028,0.0,1.0
2019-10-31,61.09,61.24,60.67,60.81,2159224,27.7715247007198,27.8397147269943,27.5805926271513,27.6442366516741,4749721.00313171,0.0,1.0
2019-11-01,61.57,61.77,60.99,61.7,1570587,27.9897327847981,28.0806528198308,27.7260646832035,28.0488308075694,3454875.48357449,0.0,1.0
2019-11-04,61.64,61.82,61.06,61.57,1164081,28.0215547970596,28.1033828285889,27.7578866954649,27.9897327847981,2560669.93283076,0.0,1.0
2019-11-05,60.99,61.95,60.93,61.75,2070189,27.7260646832035,28.1624808513602,27.6987886726937,28.0715608163275,4553867.58101625,0.0,1.0
2019-11-06,62.11,62.19,60.86,61.32,1110218,28.2352168793863,28.2715848933993,27.6669666604323,27.8760827410073,2442185.59661011,0.0,1.0
2019-11-07,62.27,63.01,62.17,62.8,951871,28.3079529074124,28.6443570370331,28.2624928898961,28.5488910002489,2093864.129415,0.0,1.0
2019-11-08,61.81,62.4,61.74,62.13,1133440,28.0988368268373,28.3670509301836,28.0670148145759,28.2443088828895,2493267.84705506,0.0,1.0
2019-11-11,61.85,62.4,61.81,61.91,576264,28.1170208338438,28.3670509301836,28.0988368268373,28.1442968443536,1267628.19612449,0.0,1.0
2019-11-12,61.57,62.24,61.54,61.91,1024368,27.9897327847981,28.2943149021575,27.9760947795432,28.1442968443536,2253338.33105599,0.0,1.0
2019-11-13,61.5,61.88,61.07,61.3,977519,27.9579107725367,28.1306588390987,27.7624326972165,27.8669907375041,2150282.93741655,0.0,1.0
2019-11-14,62.09,62.2,61.44,61.5,1348180,28.226124875883,28.276130895151,27.9306347620269,27.9579107725367,2965638.98048656,0.0,1.0
2019-11-15,61.96,62.48,61.72,62.3,911019,28.1670268531118,28.4034189441966,28.0579228110726,28.3215909126673,2004000.54767456,0.0,1.0
2019-11-18,61.39,61.88,61.31,61.8,1105595,27.9079047532688,28.1306588390987,27.8715367392557,28.0942908250857,2432016.22085407,0.0,1.0
2019-11-19,61.42,61.62,61.12,61.51,1256767,27.9215427585237,28.0124627935563,27.7851627059747,27.9624567742883,2764554.58810333,0.0,1.0
2019-11-20,61.77,62.1,61.24,61.24,1058268,28.0806528198308,28.2306708776346,27.8397147269943,27.8397147269943,2327909.35379664,0.0,1.0
2019-11-21,61.69,62.01,61.43,61.9,1709389,28.0442848058177,28.1897568618699,27.9260887602753,28.139750842602,3760203.12659656,0.0,1.0
2019-11-22,61.61,61.91,61.38,61.5,788203,28.0079167918047,28.1442968443536,27.9033587515171,27.9579107725367,1733837.87130535,0.0,1.0
2019-11-25,62.39,62.46,61.96,62.0,1701543,28.362504928432,28.3943269406934,28.1670268531118,28.1852108601183,3742944.00434218,0.0,1.0
2019-11-26,62.73,62.77,62.1,62.11,940589,28.5170689879875,28.535252994994,28.2306708776346,28.2352168793863,2069046.7170681,0.0,1.0
2019-11-27,63.39,63.47,62.47,62.72,1012383,28.8171051035952,28.8534731176082,28.398872942445,28.5125229862358,2226974.50487466,0.0,1.0
2019-11-29,61.75,62.55,61.34,62.55,938490,28.0715608163275,28.4352409564581,27.8851747445106,28.4352409564581,2064429.4729167,0.0,1.0
2019-12-02,61.97,62.0,61.41,61.82,1101082,28.1715728548634,28.1852108601183,27.916996756772,28.1033828285889,2422088.81596827,0.0,1.0
2019-12-03,61.61,61.84,61.21,61.37,896440,28.0079167918047,28.1124748320922,27.8260767217394,27.8988127497655,1971930.60842571,0.0,1.0
2019-12-04,62.38,62.6,61.87,61.87,1411243,28.3579589266803,28.4579709652162,28.1261128373471,28.1261128373471,3104360.88040084,0.0,1.0
2019-12-05,62.43,62.51,61.8,62.23,1149167,28.3806889354385,28.4170569494515,28.0942908250857,28.2897689004058,2527863.08229524,0.0,1.0
2019-12-06,62.39,62.41,61.56,62.4,1232917,28.362504928432,28.3715969319352,27.9851867830465,28.3670509301836,2712090.90396278,0.0,1.0
2019-12-09,62.3,62.45,61.95,62.3,957522,28.3215909126673,28.3897809389418,28.1624808513602,28.3215909126673,2106294.8329403,0.0,1.0
2019-12-10,62.98,63.22,62.48,62.65,1526964,28.6307190317782,28.7398230738174,28.4034189441966,28.4807009739744,3358916.43563893,0.0,1.0
2019-12-11,63.19,63.2,62.55,62.98,1195781,28.7261850685625,28.7307310703142,28.4352409564581,28.6307190317782,2630401.53816642,0.0,1.0
2019-12-12,63.44,63.96,63.32,63.78,980145,28.8398351123533,29.0762272034382,28.7852830913337,28.9943991719088,2156059.44200997,0.0,1.0
2019-12-13,63.45,64.0,63.39,63.71,1214984,28.844381114105,29.0944112104447,28.8171051035952,28.9625771596474,2672643.05290649,0.0,1.0
2019-12-16,63.26,63.44,62.53,63.2,1133715,28.7580070808239,28.8398351123533,28.4261489529548,28.7307310703142,2493872.77423069,0.0,1.0
2019-12-17,64.37,64.5,63.82,63.89,1918106,29.2626132752551,29.3217112980263,29.0125831789153,29.0444051911768,4219325.25501428,0.0,1.0
2019-12-18,64.75,65.38,64.59,65.0,1371469,29.4353613418171,29.7217594521699,29.362625313791,29.5490113856079,3016868.61318883,0.0,1.0
2019-12-19,64.15,64.81,64.12,64.59,1031564,29.1626012367192,29.4626373523269,29.1489632314643,29.362625313791,2269167.6254407,0.0,1.0
2019-12-20,64.4,64.84,64.28,64.81,971109,29.27625128051,29.4762753575818,29.2216992594904,29.4626373523269,2136182.63488653,0.0,1.0
2019-12-23,63.77,64.49,63.64,64.41,994120,28.9898531701572,29.3171652962747,28.930755147386,29.2807972822616,2186800.74120763,0.0,1.0
2019-12-24,63.78,63.85,63.28,63.45,475076,28.9943991719088,29.0262211841702,28.7670990843272,28.844381114105,1045041.39231678,0.0,1.0
2019-12-26,63.3,63.64,62.93,62.99,703680,28.7761910878305,28.930755147386,28.6079890230201,28.6352650335299,1547909.6543405,0.0,1.0
2019-12-27,63.11,63.69,62.97,63.64,733284,28.6898170545495,28.9534851561441,28.6261730300266,28.930755147386,1613030.61473031,0.0,1.0
2019-12-30,62.94,63.7,62.79,63.52,980230,28.6125350247717,28.9580311578958,28.5443449984972,28.8762031263664,2156246.41950062,0.0,1.0
2019-12-31,63.37,63.4,62.73,62.82,514273,28.8080131000919,28.8216511053468,28.5170689879875,28.5579830037521,1131264.41232756,0.0,1.0
2020-01-02,63.7,64.19,63.3,63.86,1115663,28.9580311578958,29.1807852437257,28.7761910878305,29.0307671859219,2454163.15468748,0.0,1.0
2020-01-03,62.01,63.09,61.96,62.93,1491677,28.1897568618699,28.6807250510462,28.1670268531118,28.6079890230201,3281294.38019794,0.0,1.0
2020-01-06,60.91,61.31,60.37,61.0,2322961,27.6896966691904,27.8715367392557,27.4442125746023,27.7306106849551,5109899.04296907,0.0,1.0
2020-01-07,60.69,61.47,60.69,61.28,1237682,27.5896846306545,27.9442727672818,27.5896846306545,27.8578987340008,2722572.64211498,0.0,1.0
2020-01-08,61.34,61.63,60.7,60.71,1744146,27.8851747445106,28.0170087953079,27.5942306324062,27.5987766341578,3836659.32238997,0.0,1.0
2020-01-09,62.52,62.54,61.97,62.05,1455951,28.4216029512032,28.4306949547064,28.1715728548634,28.2079408688765,3202706.64101113,0.0,1.0
2020-01-10,61.9,62.81,61.88,62.71,1222418,28.139750842602,28.5534370020005,28.1306588390987,28.5079769844842,2688995.88426502,0.0,1.0
2020-01-13,62.85,63.14,62.45,62.75,1726225,28.571621009007,28.7034550598044,28.3897809389418,28.5261609914907,3797237.8681559,0.0,1.0
2020-01-14,62.81,63.23,62.53,62.85,1011199,28.5534370020005,28.7443690755691,28.4261489529548,28.571621009007,2224370.0184167,0.0,1.0
2020-01-15,62.46,63.14,62.15,62.92,963243,28.3943269406934,28.7034550598044,28.2534008863928,28.6034430212685,2118879.51792848,0.0,1.0
2020-01-16,61.64,62.81,61.59,62.81,1721302,28.0215547970596,28.5534370020005,27.9988247883014,28.5534370020005,3786408.57184461,0.0,1.0
2020-01-17,61.74,61.86,61.35,61.7,1156105,28.0670148145759,28.1215668355955,27.8897207462622,28.0488308075694,2543124.84500246,0.0,1.0
2020-01-21,59.09,60.95,58.97,60.95,2682372,26.8623243503934,27.707880676197,26.8077723293738,27.707880676197,5900508.06521807,0.0,1.0
2020-01-22,58.9,59.97,58.8,59.59,2249328,26.7759503171124,27.262372504537,26.7304902995961,27.089624437975,4947925.94215896,0.0,1.0
2020-01-23,58.74,59.27,58.65,59.08,1506636,26.7032142890863,26.9441523819228,26.6623002733216,26.8577783486418,3314200.21881674,0.0,1.0
2020-01-24,59.23,59.98,59.01,59.35,1549138,26.9259683749163,27.2669185062887,26.8259563363804,26.9805203959358,3407693.36361093,0.0,1.0
2020-01-27,58.06,58.37,57.91,58.32,1081351,26.3940861699753,26.5350122242759,26.3258961437008,26.5122822155177,2378685.84105099,0.0,1.0
2020-01-28,58.0,58.43,57.47,58.2,1667487,26.3668101594655,26.5622882347857,26.125872066629,26.4577301944982,3668029.82291281,0.0,1.0
2020-01-29,58.11,58.54,57.82,58.54,2261119,26.4168161787335,26.6122942540536,26.2849821279361,26.6122942540536,4973863.01971457,0.0,1.0
2020-01-30,57.59,57.84,57.2,57.71,1508848,26.1804240876486,26.2940741314394,26.003130019335,26.2349761086682,3319066.03304395,0.0,1.0
2020-01-31,57.28,57.61,56.94,57.34,2356965,26.039498033348,26.1895160911519,25.8849339737925,26.0667740438578,5184698.83816887,0.0,1.0
2020-02-03,57.56,57.71,57.07,57.21,1743955,26.1667860823937,26.2349761086682,25.9440319965637,26.0076760210866,3836239.17296981,0.0,1.0
2020-02-04,58.95,59.44,58.51,58.52,1770384,26.7986803258706,27.0214344117005,26.5986562487988,26.6032022505504,3894375.97415012,0.0,1.0
2020-02-05,58.98,59.79,58.68,59.78,1759547,26.8123183311255,27.1805444730076,26.6759382785765,27.175998471256,3870537.44396014,0.0,1.0
2020-02-06,59.58,59.62,59.13,59.38,1032773,27.0850784362234,27.1032624432299,26.8805083573999,26.9941584011907,2271827.10527826,0.0,1.0
2020-02-07,58.76,59.42,58.73,59.22,948710,26.7123062925896,27.0123424081973,26.6986682873347,26.9214223731646,2086910.76649809,0.0,1.0
2020-02-10,58.85,59.22,58.65,58.65,631990,26.7532203083542,26.9214223731646,26.6623002733216,26.6623002733216,1390210.63899309,0.0,1.0
2020-02-11,59.54,60.33,59.23,59.46,1179762,27.0668944292168,27.4260285675958,26.9259683749163,27.0305264152038,2595163.98025248,0.0,1.0
2020-02-12,59.81,60.14,59.51,59.97,706166,27.1896364765109,27.3396545343148,27.053256423962,27.262372504537,1553378.19600815,0.0,1.0
2020-02-13,59.73,60.06,59.2,59.65,1210489,27.1532684624979,27.3032865203017,26.9123303696614,27.1169004484848,2662755.24325401,0.0,1.0
2020-02-14,58.74,59.0,58.45,58.95,1037902,26.7032142890863,26.8214103346287,26.571380238289,26.7986803258706,2283109.54703746,0.0,1.0
2020-02-18,58.75,58.87,57.84,58.17,1357546,26.7077602908379,26.7623123118575,26.2940741314394,26.4440921892433,2986241.70022075,0.0,1.0
2020-02-19,58.44,59.02,58.23,58.97,1230398,26.5668342365373,26.830502338132,26.4713681997531,26.8077723293738,2706549.77103407,0.0,1.0
2020-02-20,57.97,58.46,57.6,58.02,1612624,26.3531721542106,26.5759262400406,26.1849700894002,26.3759021629688,3547345.75150808,0.0,1.0
2020-02-21,57.52,58.07,57.18,57.8,1186592,26.1486020753872,26.3986321717269,25.9940380158317,26.2758901244329,2610188.17155981,0.0,1.0
2020-02-24,56.59,57.04,56.14,56.37,1864334,25.7258239124854,25.9303939913089,25.521253833662,25.6258118739495,4101041.09469539,0.0,1.0
2020-02-25,55.72,57.41,55.7,57.24,1949948,25.3303217600934,26.0985960561192,25.3212297565902,26.0213140263415,4289369.22274608,0.0,1.0
2020-02-26,55.43,56.76,55.39,56.11,2548957,25.1984877092961,25.8031059422632,25.1803037022896,25.5076158284071,5607030.39563269,0.0,1.0
2020-02-27,54.99,55.83,54.82,55.48,3769174,24.9984636322243,25.3803277793614,24.9211816024465,25.2212177180543,8291184.66275753,0.0,1.0
2020-02-28,54.85,55.14,53.36,54.03,3037093,24.9348196077014,25.0666536584988,24.2574653467083,24.5620474640676,6680800.3294537,0.0,1.0
2020-03-02,54.65,54.72,53.72,53.74,2297988,24.8438995726688,24.8757215849302,24.421121409767,24.4302134132703,5054965.05621679,0.0,1.0
2020-03-03,53.72,55.35,53.27,54.58,3279980,24.421121409767,25.162119695283,24.2165513309436,24.8120775604074,7215087.40911178,0.0,1.0
2020-03-04,52.98,53.28,52.67,53.05,3261190,24.0847172801463,24.2210973326952,23.9437912258457,24.1165392924077,7173754.38500271,0.0,1.0
2020-03-05,51.49,52.89,51.33,52.72,3500036,23.4073630191531,24.0438032643816,23.334626991127,23.9665212346038,7699152.3347819,0.0,1.0
2020-03-06,51.4,51.61,50.3,50.72,5047600,23.3664490033884,23.4619150401727,22.8663888107089,23.0573208842774,11103383.3152131,0.0,1.0
2020-03-09,49.19,49.99,48.0,49.31,3550110,22.3617826162777,22.7254627564083,21.8208084078335,22.4163346372973,7809301.87439004,0.0,1.0
2020-03-10,50.69,50.81,48.96,50.28,3281992,23.0436828790225,23.0982349000421,22.2572245759902,22.8572968072056,7219513.27630217,0.0,1.0
2020-03-11,48.39,50.17,48.16,49.8,2632505,21.9981024761472,22.8072907879377,21.8935444358596,22.6390887231273,5790813.87079304,0.0,1.0
2020-03-12,44.75,45.55,43.45,44.79,3941471,20.3433578385531,20.7070379786837,19.752377610841,20.3615418455597,8670192.43577072,0.0,1.0
2020-03-13,47.67,50.36,46.34,49.1,3731178,21.6707903500297,22.8936648212187,21.0661721170626,22.3208686005131,8207603.52470284,0.0,1.0
2020-03-16,43.14,45.43,42.89,43.0,3778464,19.6114515565404,20.6524859576641,19.4978015127496,19.5478075320175,8311620.20261773,0.0,1.0
2020-03-17,46.74,46.95,43.52,43.52,4635883,21.2480121871279,21.3434782239122,19.7841996231024,19.7841996231024,10197714.9444251,0.0,1.0
2020-03-18,41.22,41.92,38.53,40.95,5991520,18.738619220227,19.0568393428413,17.515744749038,18.615877172933,13179757.3501794,0.0,1.0
2020-03-19,36.34,40.0,35.07,39.7,10067957,16.5201703654306,18.1840070065279,15.9428281429734,18.047626953979,22146839.244806,0.0,1.0
2020-03-20,35.78,37.52,35.6,37.0,7248133,16.2655942673392,17.0565985721232,16.1837662358099,16.8202064810384,15943973.1790644,0.0,1.0
2020-03-23,29.96,33.0,29.5,32.67,9776323,13.6198212478894,15.0018057803856,13.4107051673144,14.8517877225817,21505321.6741291,0.0,1.0
2020-03-24,32.99,35.27,31.39,32.58,9652653,14.9972597786339,16.033748178006,14.2698994983728,14.810873706817,21233280.4239127,0.0,1.0
2020-03-25,37.0,37.58,34.53,34.88,4702026,16.8202064810384,17.083874582633,15.6973440483852,15.8564541096924,10343212.0287063,0.0,1.0
2020-03-26,41.22,41.58,38.51,38.51,5986804,18.738619220227,18.9022752832858,17.5066527455348,17.5066527455348,13169383.3990512,0.0,1.0
2020-03-27,39.31,40.66,37.07,39.37,5284431,17.8703328856653,18.4840431221357,16.8520284932998,17.8976088961751,11624348.7985963,0.0,1.0
2020-03-30,38.76,38.82,36.61,37.96,3704434,17.6203027893256,17.6475787998354,16.6429124127247,17.256622649195,8148773.80693953,0.0,1.0
2020-03-31,38.46,39.5,37.99,39.1,3072512,17.4839227367766,17.9567069189463,17.2702606544499,17.7748668488811,6758712.74993898,0.0,1.0
2020-04-01,36.06,37.14,35.59,36.54,2812567,16.3928823163849,16.8838505055612,16.1792202340582,16.6110904004633,6186902.58751069,0.0,1.0
2020-04-02,37.57,37.59,35.77,36.06,3112725,17.0793285808814,17.0884205843846,16.2610482655876,16.3928823163849,6847170.70089678,0.0,1.0
2020-04-03,34.59,37.05,33.86,36.98,3275445,15.724620058895,16.8429364897965,15.3927619310259,16.8111144775351,7205111.61005194,0.0,1.0
2020-04-06,36.95,38.52,36.37,36.63,4604060,16.7974764722802,17.5111987472864,16.5338083706855,16.652004416228,10127712.7716618,0.0,1.0
2020-04-07,37.02,39.45,36.8,39.33,3567840,16.8292984845416,17.9339769101882,16.7292864460057,17.8794248891686,7848303.17920395,0.0,1.0
2020-04-08,38.84,39.18,37.28,38.21,2623318,17.6566708033386,17.8112348628941,16.947494530084,17.3702726929858,5770604.90365683,0.0,1.0
2020-04-09,40.76,41.67,39.51,39.6,2493423,18.529503139652,18.9431892990505,17.961252920698,18.0021669364627,5484870.30191942,0.0,1.0
2020-04-13,39.65,40.36,38.01,40.0,2034174,18.0248969452208,18.3476630695867,17.2793526579532,18.1840070065279,4474644.11836125,0.0,1.0
2020-04-14,41.0,41.51,39.93,41.25,1768991,18.6386071816911,18.8704532710244,18.1521849942665,18.7522572254819,3891311.7430387,0.0,1.0
2020-04-15,38.59,39.15,38.11,38.44,1994324,17.5430207595478,17.7975968576392,17.3248126754695,17.4748307332734,4386984.67127527,0.0,1.0
2020-04-16,37.7,39.5,36.94,39.32,3257322,17.1384266036526,17.9567069189463,16.7929304705286,17.874878887417,7165245.80931065,0.0,1.0
2020-04-17,39.97,41.34,38.72,40.84,5134504,18.170369001273,18.7931712412466,17.602118782319,18.565871153665,11294549.1016513,0.0,1.0
2020-04-20,41.39,42.33,40.55,40.81,2870044,18.8159012500048,19.2432254146582,18.4340371028677,18.5522331484101,6313336.76668662,0.0,1.0
2020-04-21,38.97,40.3,38.44,39.65,2718587,17.7157688261099,18.3203870590769,17.4748307332734,18.0248969452208,5980171.47490987,0.0,1.0
2020-04-22,40.78,41.05,39.95,40.93,2550414,18.5385951431552,18.6613371904493,18.1612769977698,18.6067851694297,5610235.40979592,0.0,1.0
2020-04-23,40.88,41.84,40.67,41.0,2234228,18.5840551606716,19.0204713288282,18.4885891238873,18.6386071816911,4914709.94087919,0.0,1.0
2020-04-24,39.95,40.8,39.7,40.72,1757267,18.1612769977698,18.5476871466585,18.047626953979,18.5113191326454,3865522.04774041,0.0,1.0
2020-04-27,40.59,40.74,40.03,40.51,2211698,18.4522211098742,18.5204111361487,18.1976450117828,18.4158530958612,4865149.90718167,0.0,1.0
2020-04-28,40.84,42.37,40.81,41.78,2176941,18.565871153665,19.2614094216647,18.5522331484101,18.9931953183184,4788693.71138825,0.0,1.0
2020-04-29,44.91,44.92,43.39,43.65,3334835,20.4160938665792,20.4206398683309,19.7251016003312,19.8432976458736,7335753.88263505,0.0,1.0
2020-04-30,43.35,44.85,42.67,44.85,2094201,19.7069175933247,20.3888178560695,19.3977894742137,20.3888178560695,4606687.62225661,0.0,1.0
2020-05-01,42.1,42.32,41.41,42.25,1402285,19.1386673743707,19.2386794129066,18.8249932535081,19.2068574006451,3084655.65262175,0.0,1.0
2020-05-04,40.7,40.96,39.85,40.52,2038572,18.5022271291422,18.6204231746846,18.1158169802535,18.4203990976128,4484318.55370087,0.0,1.0
2020-05-05,40.76,41.66,40.62,40.65,1290000,18.529503139652,18.9386432972989,18.4658591151291,18.479497120384,2837658.3874762,0.0,1.0
2020-05-06,40.74,41.69,40.7,41.57,1218346,18.5204111361487,18.9522813025538,18.5022271291422,18.8977292815342,2680038.56259541,0.0,1.0
2020-05-07,40.31,41.63,40.17,40.76,2188513,18.3249330608285,18.925005292044,18.2612890363057,18.529503139652,4814149.04693854,0.0,1.0
2020-05-08,40.59,41.67,40.25,41.42,2751836,18.4522211098742,18.9431892990505,18.2976570503187,18.8295392552597,6053310.47004571,0.0,1.0
2020-05-11,38.52,40.2,38.49,40.18,4494250,17.5111987472864,18.2749270415606,17.4975607420315,18.2658350380573,9886159.85109684,0.0,1.0
2020-05-12,40.38,41.75,38.45,39.59,7408810,18.35675507309,18.9795573130635,17.479376735025,17.997620934711,16297420.0292384,0.0,1.0
2020-05-13,37.98,40.62,37.92,40.62,6679370,17.2657146526983,18.4658591151291,17.2384386421885,18.4658591151291,14692845.1965557,0.0,1.0
2020-05-14,37.59,38.41,36.51,37.36,7301980,17.0884205843846,17.4611927280185,16.5974523952084,16.9838625440971,16062422.3195221,0.0,1.0
2020-05-15,36.44,37.31,36.28,37.08,5782967,16.565630382947,16.9611325353389,16.4928943549208,16.8565744950514,12720995.9783318,0.0,1.0
2020-05-18,36.53,36.99,36.44,36.71,7123995,16.6065443987116,16.8156604792867,16.565630382947,16.688372430241,15670902.4527818,0.0,1.0
2020-05-19,35.87,36.83,35.65,36.75,3889430,16.3065082831039,16.7429244512606,16.206496244568,16.7065564372475,8555716.01705549,0.0,1.0
2020-05-20,37.77,37.96,36.6,36.73,2594398,17.170248615914,17.256622649195,16.6383664109731,16.6974644337443,5706988.56213293,0.0,1.0
2020-05-21,37.2,38.04,37.2,37.58,2601317,16.911126516071,17.2929906632081,16.911126516071,17.083874582633,5722208.52987164,0.0,1.0
2020-05-22,36.72,36.73,36.25,36.42,1626040,16.6929184319927,16.6974644337443,16.479256349666,16.5565383794437,3576857.39873782,0.0,1.0
2020-05-26,37.6,38.1,37.44,37.89,3692286,17.0929665861363,17.3202666737179,17.0202305581102,17.2248006369336,8122051.4239232,0.0,1.0
2020-05-27,40.82,40.9,39.28,39.76,5130083,18.5567791501618,18.5931471641748,17.8566948804104,18.0749029644888,11284824.0724024,0.0,1.0
2020-05-28,41.1,42.01,41.06,42.01,5337374,18.6840671992075,19.097753358606,18.6658831922009,19.097753358606,11740809.3784476,0.0,1.0
2020-05-29,41.83,41.99,40.78,40.79,2900008,19.0159253270766,19.0886613551027,18.5385951431552,18.5431411449069,6379249.63174269,0.0,1.0
2020-06-01,42.51,43.21,42.06,42.46,2316276,19.3250534461876,19.6432735688018,19.1204833673641,19.3023234374294,5095193.81326342,0.0,1.0
2020-06-02,44.6,44.68,43.5,43.62,3382799,20.2751678122787,20.3115358262917,19.7751076195991,19.8296596406187,7441261.98100471,0.0,1.0
2020-06-03,46.09,46.15,45.39,45.49,3884153,20.9525220732718,20.9797980837816,20.6343019506576,20.6797619681739,8544108.01448903,0.0,1.0
2020-06-04,45.38,46.22,44.98,45.72,3543579,20.629755948906,21.011620096043,20.4479158788407,20.7843200084614,7794935.40390272,0.0,1.0
2020-06-05,47.61,47.65,46.64,47.64,3363580,21.6435143395199,21.6616983465264,21.2025521696116,21.6571523447748,7398985.2705017,0.0,1.0
2020-06-08,45.83,47.0,45.65,46.81,2556079,20.8343260277294,21.3662082326703,20.7524979962,21.2798341993893,5622696.90961378,0.0,1.0
2020-06-09,43.87,44.68,43.7,44.66,3039991,19.9433096844095,20.3115358262917,19.8660276546318,20.3024438227885,6687175.16201719,0.0,1.0
2020-06-10,43.63,44.38,43.52,44.2,1823551,19.8342056423704,20.1751557737428,19.7841996231024,20.0933277422134,4011329.29468264,0.0,1.0
2020-06-11,40.73,42.18,40.61,41.94,4008800,18.5158651343971,19.1750353883837,18.4613131133775,19.0659313463445,8818298.40598029,0.0,1.0
2020-06-12,42.33,43.09,41.71,42.7,2510655,19.2432254146582,19.5887215477822,18.961373306057,19.4114274794686,5522776.13861167,0.0,1.0
2020-06-15,41.78,42.23,40.79,41.22,2270845,18.9931953183184,19.1977653971419,18.5431411449069,18.738619220227,4995257.64411504,0.0,1.0
2020-06-16,42.72,43.47,42.48,43.0,1915756,19.4205194829718,19.7614696143442,19.3114154409327,19.5478075320175,4214155.87733168,0.0,1.0
2020-06-17,42.72,43.0,42.54,42.83,1523061,19.4205194829718,19.5478075320175,19.3386914514425,19.4705255022398,3350330.86921542,0.0,1.0
2020-06-18,43.75,44.42,43.4,43.51,1419496,19.8887576633899,20.1933397807493,19.7296476020828,19.7796536213508,3122515.29487513,0.0,1.0
2020-06-19,44.69,45.08,44.1,44.63,2611738,20.3160818280433,20.493375896357,20.0478677246971,20.2888058175336,5745131.97022506,0.0,1.0
2020-06-22,44.72,45.12,44.36,44.59,1751895,20.3297198332982,20.5115599033635,20.1660637702395,20.270621810527,3853705.07033149,0.0,1.0
2020-06-23,45.43,46.23,45.35,45.51,2453332,20.6524859576641,21.0161660977947,20.6161179436511,20.6888539716772,5396680.71865408,0.0,1.0
2020-06-24,44.11,44.8,43.65,44.8,1616515,20.0524137264487,20.3660878473113,19.8432976458736,20.3660878473113,3555904.92110937,0.0,1.0
2020-06-25,45.65,45.93,43.59,43.59,2481182,20.7524979962,20.8797860452457,19.8160216353638,19.8160216353638,5457943.34353099,0.0,1.0
2020-06-26,45.09,46.0,44.93,45.35,2030983,20.4979218981086,20.9116080575071,20.4251858700825,20.6161179436511,4467624.76338882,0.0,1.0
2020-06-29,45.62,45.85,45.22,45.66,2149173,20.7388599909451,20.8434180312327,20.5570199208798,20.7570439979516,4727611.46479643,0.0,1.0
2020-06-30,45.46,45.63,44.98,45.53,1625036,20.666123962919,20.7434059926968,20.4479158788407,20.6979459751804,3574648.864613,0.0,1.0
2020-07-01,47.93,48.21,46.08,46.19,3796871,21.7889863955721,21.9162744446178,20.9479760715202,20.9979820907881,8352110.72815128,0.0,1.0
2020-07-02,47.76,48.72,47.64,48.48,1627756,21.7117043657944,22.148120533951,21.6571523447748,22.0390164919119,3580632.14431372,0.0,1.0
2020-07-06,48.82,49.44,48.64,49.06,1209329,22.1935805514674,22.4754326600685,22.111752519938,22.3026845935065,2660203.55044046,0.0,1.0
2020-07-07,47.92,49.04,47.79,49.0,1679483,21.7844403938205,22.2935925900033,21.7253423710493,22.2754085829967,3694417.84618115,0.0,1.0
2020-07-08,48.63,48.69,47.84,48.19,2009927,22.1072065181864,22.1344825286961,21.7480723798074,21.9071824411145,4421307.13935261,0.0,1.0
2020-07-09,48.55,48.86,48.01,48.63,1378530,22.0708385041733,22.2117645584739,21.8253544095852,22.1072065181864,3032400.94332369,0.0,1.0
2020-07-10,48.39,48.42,47.46,47.63,1337593,21.9981024761472,22.0117404814021,21.5753243132454,21.6526063430232,2942350.3840926,0.0,1.0
2020-07-13,47.02,47.72,46.74,47.54,2154322,21.3753002361736,21.6935203587878,21.2480121871279,21.6116923272585,4738937.9012593,0.0,1.0
2020-07-14,46.3,46.38,45.62,45.83,1714359,21.0479881100561,21.0843561240692,20.7388599909451,20.8343260277294,3771135.81046148,0.0,1.0
2020-07-15,46.73,47.41,46.6,46.7,1327583,21.2434661853763,21.5525943044872,21.1843681626051,21.2298281801214,2920331.03489985,0.0,1.0
2020-07-16,46.46,46.78,46.24,46.52,808056,21.1207241380822,21.2661961941344,21.0207120995463,21.148000148592,1777509.21391509,0.0,1.0
2020-07-17,47.28,47.68,47.27,47.61,1230004,21.493496281716,21.6753363517813,21.4889502799644,21.6435143395199,2705683.07537154,0.0,1.0
2020-07-20,51.51,51.82,48.97,49.16,4134011,23.4164550226564,23.557381076957,22.2617705777418,22.3481446110228,9093729.44811539,0.0,1.0
2020-07-21,52.05,52.15,51.44,51.47,2112880,23.6619391172445,23.7073991347608,23.3846330103949,23.3982710156498,4647776.47576024,0.0,1.0
2020-07-22,50.12,51.06,49.89,50.61,1695465,22.7845607791795,23.2118849438329,22.680002738892,23.0073148650095,3729574.01389328,0.0,1.0
2020-07-23,50.15,50.73,49.92,50.09,1174479,22.7981987844344,23.0618668860291,22.6936407441469,22.7709227739246,2583542.77927493,0.0,1.0
2020-07-24,50.25,50.26,49.54,49.89,2584073,22.8436588019507,22.8482048037024,22.5208926775849,22.680002738892,5684276.29635721,0.0,1.0
2020-07-27,48.55,49.1,48.36,48.46,2870862,22.0708385041733,22.3208686005131,21.9844644708923,22.0299244884086,6315136.15006721,0.0,1.0
2020-07-28,48.5,48.71,47.93,48.04,1853767,22.0481084954151,22.1435745321994,21.7889863955721,21.8389924148401,4077796.49300512,0.0,1.0
2020-07-29,48.71,48.71,47.76,47.76,2929712,22.1435745321994,22.1435745321994,21.7117043657944,21.7117043657944,6444590.56565091,0.0,1.0
2020-07-30,47.53,47.77,47.07,47.07,2144326,21.6071463255068,21.716250367546,21.3980302449318,21.3980302449318,4716949.34835915,0.0,1.0
2020-07-31,46.75,47.23,46.17,46.8,2879205,21.2525581888795,21.4707662729579,20.9888900872849,21.2752881976377,6333488.54070808,0.0,1.0
2020-08-03,45.76,46.1,45.4,45.71,2728439,20.802504015468,20.9570680750235,20.6388479524092,20.7797740067098,6001843.26594354,0.0,1.0
2020-08-04,46.31,47.25,45.91,47.25,1729454,21.0525341118077,21.4798582764611,20.8706940417424,21.4798582764611,3804340.81306533,0.0,1.0
2020-08-05,46.41,46.77,46.085,46.45,1379484,21.097994129324,21.2616501923828,20.950249072396,21.1161781363306,3034499.49068932,0.0,1.0
2020-08-06,46.31,46.73,46.1,46.57,1215216,21.0525341118077,21.2434661853763,20.9570680750235,21.1707301573502,2673153.39146921,0.0,1.0
2020-08-07,46.53,46.53,45.91,46.48,1407922,21.1525461503436,21.1525461503436,20.8706940417424,21.1298161415855,3097055.55985447,0.0,1.0
2020-08-10,46.14,47.24,45.96,47.1,1374821,20.97525208203,21.4753122747095,20.8934240505006,21.4116682501867,3024242.1255259,0.0,1.0
2020-08-11,47.04,47.77,47.04,47.3,1599203,21.3843922396769,21.716250367546,21.3843922396769,21.5025882852193,3517823.1056024,0.0,1.0
2020-08-12,47.15,47.83,46.77,47.71,1188043,21.4343982589448,21.7435263780558,21.2616501923828,21.6889743570362,2613379.98731193,0.0,1.0
2020-08-13,47.15,47.47,46.32,46.65,1337932,21.4343982589448,21.579870314997,21.0570801135594,21.2070981713632,2943096.09432001,0.0,1.0
2020-08-14,46.67,47.05,46.14,46.18,1300477,21.2161901748665,21.3889382414285,20.97525208203,20.9934360890365,2860705.01299991,0.0,1.0
2020-08-17,45.87,46.49,45.56,46.2,1471290,20.8525100347359,21.1343621433371,20.7115839804353,21.0025280925398,3236448.37899989,0.0,1.0
2020-08-18,47.57,47.72,46.91,47.0,1855993,21.6253303325134,21.6935203587878,21.3252942169056,21.3662082326703,4082693.10352489,0.0,1.0
2020-08-19,47.19,47.67,47.05,47.1,866724,21.4525822659513,21.6707903500297,21.3889382414285,21.4116682501867,1906563.27769529,0.0,1.0
2020-08-20,47.72,47.89,46.69,46.78,1030372,21.6935203587878,21.7708023885656,21.2252821783697,21.2661961941344,2266545.54110126,0.0,1.0
2020-08-21,48.4,48.59,48.0352,48.3,824496,22.0026484778988,22.0890225111798,21.8368103339993,21.9571884603825,1813672.86034153,0.0,1.0
2020-08-24,49.71,50.15,49.42,49.97,1736694,22.5981747073626,22.7981987844344,22.4663406565653,22.716370752905,3820266.89579813,0.0,1.0
2020-08-25,50.09,50.2,49.52,50.01,999723,22.7709227739246,22.8209287931926,22.5118006740816,22.7345547599116,2199125.85744409,0.0,1.0
2020-08-26,49.72,50.25,49.44,50.19,1050585,22.6027207091142,22.8436588019507,22.4754326600685,22.8163827914409,2311008.78837728,0.0,1.0
2020-08-27,49.41,49.64,49.05,49.29,1864427,22.4617946548136,22.5663526951012,22.2981385917549,22.4072426337941,4101245.67006752,0.0,1.0
2020-08-28,51.09,51.27,50.1401,50.21,1271708,23.2255229490878,23.3073509806172,22.7936982427003,22.8254747949442,2797420.83148883,0.0,1.0
2020-08-31,49.6,50.25,49.6,49.98,1107180,22.5481686880947,22.8436588019507,22.5481686880947,22.7209167546567,2435502.80112085,0.0,1.0
2020-09-01,51.27,51.41,50.51,50.75,1284587,23.3073509806172,23.37099500514,22.9618548474932,23.0709588895323,2825751.22092472,0.0,1.0
2020-09-02,51.76,51.92,50.95,51.19,1081378,23.5301050664472,23.6028410944733,23.161878924565,23.2709829666041,2378745.23390096,0.0,1.0
2020-09-03,50.89,51.65,50.45,51.36,1246289,23.1346029140552,23.4800990471792,22.9345788369834,23.3482649963819,2741505.76284443,0.0,1.0
2020-09-04,50.1,51.02,49.31,50.89,1411303,22.7754687756763,23.1937009368264,22.4163346372973,23.1346029140552,3104492.86451187,0.0,1.0
2020-09-08,49.47,50.17,49.33,49.56,1590514,22.4890706653234,22.8072907879377,22.4254266408006,22.5299846810881,3498709.60658785,0.0,1.0
2020-09-09,49.85,50.265,49.64,49.73,914681,22.6618187318855,22.8504778045782,22.5663526951012,22.6072667108659,2012055.97791869,0.0,1.0
2020-09-10,49.27,50.08,49.02,49.68,1377360,22.3981506302908,22.766376772173,22.2845005865,22.5845367021077,3029827.25315831,0.0,1.0
2020-09-11,49.33,49.4,48.75,49.29,1018467,22.4254266408006,22.457248653062,22.1617585392059,22.4072426337941,2240357.69373467,0.0,1.0
2020-09-14,48.82,49.11,48.49,48.7,1028948,22.1935805514674,22.3254146022647,22.0435624936635,22.1390285304478,2263413.11819911,0.0,1.0
2020-09-15,49.49,49.82,49.38,49.57,1048720,22.4981626688267,22.6481807266306,22.4481566495588,22.5345306828398,2306906.28225895,0.0,1.0
2020-09-16,50.46,50.6,49.71,49.75,1114999,22.939124838735,23.0027688632579,22.5981747073626,22.6163587143691,2452702.53052525,0.0,1.0
2020-09-17,50.23,50.25,49.6336,49.85,766313,22.8345667984475,22.8436588019507,22.5634432539801,22.6618187318855,1685685.66812562,0.0,1.0
2020-09-18,48.99,49.3,48.71,48.92,1138972,22.2708625812451,22.4117886355457,22.1435745321994,22.2390405689837,2505436.78209344,0.0,1.0
2020-09-21,48.09,48.26,47.46,48.26,1330664,21.8617224235982,21.939004453376,21.5753243132454,21.939004453376,2927108.41900204,0.0,1.0
2020-09-22,48.27,48.37,47.57,47.69,1151674,21.9435504551276,21.9890104726439,21.6253303325134,21.6798823535329,2533377.81840176,0.0,1.0
2020-09-23,48.08,48.67,47.975,48.47,1159311,21.8571764218466,22.1253905251929,21.8094434034545,22.0344704901602,2550177.19600265,0.0,1.0
2020-09-24,47.64,47.9146,46.62,47.02,981055,21.6571523447748,21.7819855528746,21.1934601661083,21.3753002361736,2158061.20102749,0.0,1.0
2020-09-25,48.63,48.66,47.528,47.94,879131,22.1072065181864,22.1208445234412,21.6062371251565,21.7935323973237,1933855.39212429,0.0,1.0
2020-09-28,48.54,49.29,48.51,48.9,1249572,22.0662925024217,22.4072426337941,22.0526544971668,22.2299485654804,2748727.4934538,0.0,1.0
2020-09-29,48.96,49.11,48.41,48.78,1496297,22.2572245759902,22.3254146022647,22.0071944796504,22.1753965444608,3291457.15674843,0.0,1.0
2020-09-30,49.96,50.59,49.21,49.59,1747317,22.7118247511534,22.9982228615062,22.370874619781,22.543622686343,3843634.68265872,0.0,1.0
2020-10-01,51.78,51.98,50.995,51.05,1230427,23.5391970699504,23.6301171049831,23.1823359324473,23.2073389420813,2706613.5633544,0.0,1.0
2020-10-02,51.77,52.18,51.075,51.44,987960,23.5346510681988,23.7210371400157,23.2187039464604,23.3846330103949,2173250.37247363,0.0,1.0
2020-10-05,52.52,52.89,52.16,52.24,1446589,23.8756011995712,24.0438032643816,23.7119451365124,23.7483131505255,3182112.72021768,0.0,1.0
2020-10-06,53.29,54.11,53.25,53.75,1159173,24.2256433344469,24.5984154780807,24.2074593274403,24.4347594150219,2549873.63254724,0.0,1.0
2020-10-07,53.95,54.4,53.85,54.05,960551,24.5256794500546,24.730249528878,24.4802194325382,24.5711394675709,2112957.8308129,0.0,1.0
2020-10-08,54.85,55.3,54.0,54.89,1746902,24.9348196077014,25.1393896865249,24.5484094588127,24.953003614708,3842721.79255733,0.0,1.0
2020-10-09,56.22,56.68,56.08,56.31,1253859,25.557621847675,25.7667379282501,25.4939778231522,25.5985358634397,2758157.758188,0.0,1.0
2020-10-12,55.75,55.99,55.0,55.0,878590,25.3439597653483,25.4530638073875,25.0030096339759,25.0030096339759,1932665.3353897,0.0,1.0
2020-10-13,55.71,55.77,54.63,54.73,1284753,25.3257757583418,25.3530517688516,24.8348075691655,24.8802675866819,2826116.37696528,0.0,1.0
2020-10-14,56.41,56.66,55.9,56.1,941218,25.643995880956,25.7576459247468,25.4121497916228,25.5030698266554,2070430.3504989,0.0,1.0
2020-10-15,55.4,55.48,54.345,54.47,1335016,25.1848497040412,25.2212177180543,24.705246519244,24.7620715411394,2936681.6665232,0.0,1.0
2020-10-16,56.0,56.71,55.61,56.67,1158511,25.4576098091391,25.780375933505,25.2803157408255,25.7621919264985,2548417.40785538,0.0,1.0
2020-10-19,57.4,57.96,56.51,56.75,2268316,26.0940500543676,26.348626152459,25.6894558984724,25.7985599405115,4989694.51383447,0.0,1.0
2020-10-20,58.9,59.42,58.26,58.3,2618000,26.7759503171124,27.0123424081973,26.485006205008,26.5031902120145,5758906.71194782,0.0,1.0
2020-10-21,59.78,59.835,58.77,59.12,1273608,27.175998471256,27.20100148089,26.7168522943412,26.8759623556483,2801600.3283386,0.0,1.0
2020-10-22,60.02,60.15,59.2,59.34,1953448,27.2851025132952,27.3442005360664,26.9123303696614,26.9759743941842,4297068.29589039,0.0,1.0
2020-10-23,60.36,60.38,59.66,59.66,1213863,27.4396665728507,27.4487585763539,27.1214464502364,27.1214464502364,2670177.14976513,0.0,1.0
2020-10-26,59.45,59.6522,59.29,59.48,1528070,27.0259804134522,27.1179005688702,26.953244385426,27.0396184187071,3361349.34275252,0.0,1.0
2020-10-27,59.9,60.23,59.5,60.23,2241167,27.2305504922756,27.3805685500795,27.0487104222103,27.3805685500795,4929973.90332161,0.0,1.0
2020-10-28,58.57,58.94,58.19,58.85,3245680,26.6259322593085,26.7941343241189,26.4531841927465,26.7532203083542,7139636.49229749,0.0,1.0
2020-10-29,57.6,57.82,57.16,57.67,1834619,26.1849700894002,26.2849821279361,25.9849460123284,26.2167921016617,4035675.96370016,0.0,1.0
2020-10-30,57.44,57.65,56.86,57.65,1199923,26.1122340613741,26.2077000981584,25.8485659597795,26.2077000981584,2639512.84129892,0.0,1.0
2020-11-02,59.04,59.39,57.92,57.97,1994532,26.8395943416352,26.9987044029424,26.3304421454525,26.3531721542106,4387442.21619356,0.0,1.0
2020-11-03,60.15,60.56,59.595,60.04,2018197,27.3442005360664,27.5305866078833,27.0918974388508,27.2941945167984,4439498.94932504,0.0,1.0
2020-11-04,61.44,61.68,60.38,60.58,1133498,27.9306347620269,28.0397388040661,27.4487585763539,27.5396786113866,2493395.43169574,0.0,1.0
2020-11-05,62.33,62.42,61.27,61.4,1194852,28.3352289179222,28.3761429336869,27.8533527322492,27.9124507550204,2628357.98418039,0.0,1.0
2020-11-06,63.45,63.97,62.3,63.1,2086434,28.844381114105,29.0807732051898,28.3215909126673,28.6852710527978,4589602.27908179,0.0,1.0
2020-11-09,66.76,68.02,66.59,66.89,2081135,30.3491076938951,30.9219039146008,30.2718256641174,30.4082057166664,4577945.88234131,0.0,1.0
2020-11-10,67.32,67.69,66.5,66.66,1694540,30.6036837919865,30.7718858567969,30.2309116483527,30.3036476763788,3727539.258848,0.0,1.0
2020-11-11,66.49,66.76,65.86,66.76,1538539,30.2263656466011,30.3491076938951,29.9399675362483,30.3491076938951,3384378.37039476,0.0,1.0
2020-11-12,66.6,66.68,64.93,66.03,1800575,30.276371665869,30.3127396798821,29.5171893733465,30.017249566026,3960788.17909299,0.0,1.0
2020-11-13,67.92,67.98,66.52,66.99,1714614,30.8764438970845,30.9037199075942,30.240003651856,30.4536657341827,3771696.74293342,0.0,1.0
2020-11-16,68.72,69.25,68.51,69.05,1025203,31.240124037215,31.4810621300515,31.1446580004307,31.3901420950189,2255175.1099347,0.0,1.0
2020-11-17,68.68,69.47,68.39,68.95,1241189,31.2219400302085,31.5810741685874,31.0901059794112,31.3446820775025,2730287.11340558,0.0,1.0
2020-11-18,67.16,69.38,67.04,69.29,2072615,30.5309477639604,31.5401601528227,30.4763957429408,31.499246137058,4559204.13857286,0.0,1.0
2020-11-19,66.62,66.85,66.25,66.69,1373628,30.2854636693723,30.3900217096598,30.1172616045619,30.3172856816337,3021617.84145128,0.0,1.0
2020-11-20,66.5,67.38,66.19,67.21,1381919,30.2309116483527,30.6309598024963,30.0899855940521,30.5536777727186,3039855.84586258,0.0,1.0
2020-11-23,66.61,67.34,66.28,67.17,873431,30.2809176676207,30.6127757954898,30.1308996098168,30.5354937657121,1921316.90157498,0.0,1.0
2020-11-24,69.59,70.0,68.53,68.72,1939837,31.635626189607,31.8220122614239,31.153750003934,31.240124037215,4267127.70029974,0.0,1.0
2020-11-25,68.21,68.7,67.79,67.92,1612986,31.0082779478818,31.2310320337117,30.8173458743132,30.8764438970845,3548142.05564471,0.0,1.0
2020-11-27,67.82,69.38,67.66,69.38,1171586,30.8309838795681,31.5401601528227,30.758247851542,31.5401601528227,2577178.94538736,0.0,1.0
2020-11-30,69.0,69.11,67.35,67.67,1421633,31.3674120862607,31.4174181055287,30.6173217972414,30.7627938532937,3127216.12896353,0.0,1.0
2020-12-01,70.23,70.75,69.64,69.82,1251071,31.9265703017114,32.1629623927963,31.6583561983652,31.7401842298945,2752024.89649476,0.0,1.0
2020-12-02,69.73,69.94,69.022,69.33,1020428,31.6992702141298,31.7947362509141,31.3774132901143,31.5174301440646,2244671.37443067,0.0,1.0
2020-12-03,68.03,68.61,67.51,68.5,1248720,30.9264499163524,31.1901180179471,30.6900578252675,31.1401119986791,2746853.31907696,0.0,1.0
2020-12-04,67.5,68.93,67.31,68.85,2099097,30.6855118235159,31.3355900739993,30.5991377902349,31.2992220599862,4617457.52571793,0.0,1.0
2020-12-07,67.33,67.63,67.07,67.09,1765259,30.6082297937382,30.7446098462871,30.4900337481957,30.499125751699,3883102.33133166,0.0,1.0
2020-12-08,67.38,67.93,67.14,67.25,963132,30.6309598024963,30.8809898988361,30.5218557604572,30.5718617797251,2118635.34732305,0.0,1.0
2020-12-09,67.45,68.9,66.68,68.79,1590011,30.6627818147577,31.3219520687444,30.3127396798821,31.2719460494764,3497603.13979025,0.0,1.0
2020-12-10,67.47,67.71,65.845,66.57,1397612,30.671873818261,30.7809778603002,29.9331485336208,30.2627336606141,3074376.2901065,0.0,1.0
2020-12-11,66.76,68.14,66.75,67.18,1938706,30.3491076938951,30.9764559356204,30.3445616921435,30.5400397674637,4264639.79980654,0.0,1.0
2020-12-14,66.6,67.81,66.33,66.77,1832396,30.276371665869,30.8264378778165,30.153629618575,30.3536536956468,4030785.95238592,0.0,1.0
2020-12-15,68.79,68.82,67.15,67.46,1727841,31.2719460494764,31.2855840547313,30.5264017622088,30.6673278165094,3800792.64021339,0.0,1.0
2020-12-16,69.15,69.34,68.23,68.82,1450547,31.4356021125352,31.5219761458162,31.017369951385,31.2855840547313,3190819.27207631,0.0,1.0
2020-12-17,70.35,70.95,69.77,70.25,1899372,31.981122322731,32.2538824278289,31.7174542211364,31.9356623052147,4178115.41607554,0.0,1.0
2020-12-18,70.44,70.44,68.83,69.0,1700143,32.0220363384957,32.0220363384957,31.290130056483,31.3674120862607,3739864.37508446,0.0,1.0
2020-12-21,68.35,68.4,67.38,67.89,1666307,31.0719219724046,31.0946519811628,30.6309598024963,30.8628058918296,3665434.13539559,0.0,1.0
2020-12-22,68.42,68.78,67.85,68.59,720712,31.1037439846661,31.2674000477248,30.844621884823,31.1810260144438,1585375.54399592,0.0,1.0
2020-12-23,69.07,69.52,68.8,68.87,546497,31.3992340985221,31.6038041773456,31.2764920512281,31.3083140634895,1202148.67889968,0.0,1.0
2020-12-24,69.55,70.08,69.16,70.03,309739,31.6174421826005,31.858380275437,31.4401481142868,31.8356502666788,681343.776184876,0.0,1.0
2020-12-28,70.6,70.61,69.62,70.26,775356,32.0947723665218,32.0993183682735,31.6492641948619,31.9402083069663,1705577.87339535,0.0,1.0
2020-12-29,70.72,71.4,70.69,71.07,677848,32.1493243875414,32.4584525066524,32.1356863822865,32.3084344488485,1491086.09506509,0.0,1.0
2020-12-30,72.0,72.38,71.25,71.28,1109300,32.7312126117503,32.9039606783123,32.3902624803779,32.4039004856328,2440166.23971112,0.0,1.0
2020-12-31,72.26,72.44,71.76,72.44,810688,32.8494086572927,32.9312366888221,32.6221085697111,32.9312366888221,1783298.91691962,0.0,1.0
2021-01-04,70.0,72.29,69.6,72.29,1236518,31.8220122614239,32.8630466625476,31.6401721913586,32.8630466625476,2720012.15036069,0.0,1.0
2021-01-05,71.54,71.68,70.7921,70.96,638978,32.5220965311752,32.5857405556981,32.1821010601707,32.2584284295806,1405582.38845951,0.0,1.0
2021-01-06,70.78,72.0,70.58,71.49,1311767,32.1766003980512,32.7312126117503,32.0856803630186,32.4993665224171,2885540.02322829,0.0,1.0
2021-01-07,71.96,72.28,70.77,70.85,1236502,32.7130286047438,32.858500660796,32.1720543962996,32.2084224103126,2719976.95459775,0.0,1.0
2021-01-08,72.91,72.91,72.01,72.51,831534,33.1448987711488,33.1448987711488,32.7357586135019,32.9630587010835,1829154.59656716,0.0,1.0
2021-01-11,73.22,73.36,71.97,72.5,1056028,33.2858248254494,33.3494688499723,32.7175746064954,32.9585126993319,2322981.94698428,0.0,1.0
2021-01-12,74.81,74.9,73.945,74.28,862527,34.0086391039589,34.0495531197236,33.6154099524427,33.7677010111224,1897330.98912766,0.0,1.0
2021-01-13,75.66,75.68,73.59,74.28,1458637,34.3950492528476,34.4041412563509,33.4540268902598,33.7677010111224,3208615.1297156,0.0,1.0
2021-01-14,75.67,75.9,75.13,75.64,1052738,34.3995952545992,34.5041532948868,34.1541111600111,34.3859572493443,2315744.81822862,0.0,1.0
2021-01-15,74.88,75.84,74.47,75.56,1722244,34.0404611162203,34.476877284377,33.8540750444034,34.3495892353313,3788480.72238803,0.0,1.0
2021-01-19,74.91,76.12,74.21,76.12,2267397,34.0540991214752,34.6041653334227,33.735878998861,34.6041653334227,4987672.95720029,0.0,1.0
2021-01-20,75.2,75.29,74.49,74.79,847580,34.1859331722725,34.2268471880372,33.8631670479067,33.9995471004556,1864451.54733107,0.0,1.0
2021-01-21,73.44,74.81,73.15,74.67,1486974,33.3858368639853,34.0086391039589,33.254002813188,33.944995079436,3270949.02562716,0.0,1.0
2021-01-22,74.25,74.26,71.93,72.08,1100953,33.7540630058675,33.7586090076191,32.6993905994889,32.7675806257634,2421805.05012952,0.0,1.0
2021-01-25,73.68,74.99,73.45,74.68,1502497,33.4949409060245,34.0904671354883,33.3903828657369,33.9495410811877,3305095.51488979,0.0,1.0
2021-01-26,72.8,73.58,72.55,73.11,1694367,33.0948927518809,33.4494808885082,32.9812427080901,33.2358188061815,3727158.70466115,0.0,1.0
2021-01-27,68.84,70.93,68.79,70.72,2304807,31.2946760582346,32.2447904243257,31.2719460494764,32.1493243875414,5069965.0504371,0.0,1.0
2021-01-28,72.0,72.08,69.09,69.29,4507429,32.7312126117503,32.7675806257634,31.4083261020254,31.499246137058,9915150.16108795,0.0,1.0
2021-01-29,72.1,72.12,70.67,71.38,2553862,32.7766726292666,32.7857646327699,32.1265943787832,32.4493605031491,5617820.09671066,0.0,1.0
2021-02-01,78.0,78.4,75.75,75.81,2514932,35.4588136627295,35.6406537327948,34.4359632686123,34.4632392791221,5532184.40599403,0.0,1.0
2021-02-02,80.08,81.68,79.0,81.4,1958428,36.4043820270689,37.1317423073301,35.9134138378927,37.0044542582844,4308022.97710717,0.0,1.0
2021-02-03,80.25,81.21,79.74,79.93,1644359,36.4816640568467,36.9180802250034,36.2498179675135,36.3361920007945,3617154.34757517,0.0,1.0
2021-02-04,79.75,80.25,79.17,80.25,1032054,36.2543639692651,36.4816640568467,35.9906958676704,36.4816640568467,2270245.4956809,0.0,1.0
2021-02-05,81.95,81.97,80.03,80.35,1125736,37.2544843546241,37.2635763581274,36.3816520183108,36.527124074363,2476321.08719683,0.0,1.0
2021-02-08,82.5,82.62,81.58,81.58,1507318,37.5045144509639,37.5590664719835,37.0862822898137,37.0862822898137,3315700.43821229,0.0,1.0
2021-02-09,81.47,82.205,81.28,81.91,939641,37.0362762705458,37.3704073992907,36.9499022372648,37.2363003476176,2066961.36811358,0.0,1.0
2021-02-10,80.75,81.83,80.63,81.53,938274,36.7089641444283,37.1999323336045,36.6544121234087,37.0635522810556,2063954.33011693,0.0,1.0
2021-02-11,81.01,81.22,80.2,80.78,1633358,36.8271601899707,36.922626226755,36.4589340480885,36.7226021496832,3592955.060815,0.0,1.0
2021-02-12,83.04,83.26,81.46,81.68,1043690,37.749998545552,37.8500105840879,37.0317302687942,37.1317423073301,2295841.61428297,0.0,1.0
2021-02-16,83.07,84.7,82.58,84.7,1337697,37.7636365508069,38.5046348363229,37.5408824649769,38.5046348363229,2942579.15655174,0.0,1.0
2021-02-17,81.81,81.87,80.94,81.84,1038203,37.1908403301013,37.2181163406111,36.7953381777093,37.2044783353562,2283771.66732787,0.0,1.0
2021-02-18,81.45,81.71,80.84,80.85,899210,37.0271842670425,37.145380312585,36.749878160193,36.7544241619446,1978023.87488564,0.0,1.0
2021-02-19,82.71,83.07,80.82,80.82,1877305,37.5999804877482,37.7636365508069,36.7407861566897,36.7407861566897,4129573.85976822,0.0,1.0
2021-02-22,80.1,81.82,79.9808,81.77,1231450,36.4134740305722,37.1953863318529,36.3592856896928,37.1726563230947,2708863.89244773,0.0,1.0
2021-02-23,79.87,80.425,78.3953,79.51,1297904,36.3089159902847,36.5612190875002,35.6385171119715,36.1452599272259,2855045.09437125,0.0,1.0
2021-02-24,82.5,83.13,81.53,82.15,1824894,37.5045144509639,37.7909125613167,37.0635522810556,37.3454043896568,4014283.53903488,0.0,1.0
2021-02-25,81.8,83.6,81.78,82.79,1473028,37.1862943283496,38.0045746436434,37.1772023248464,37.6363485017612,3240271.51874984,0.0,1.0
2021-02-26,79.14,79.515,77.46,78.47,1189804,35.9770578624155,36.1475329281017,35.2133295681414,35.6724757450562,2617253.72097111,0.0,1.0
2021-03-01,82.14,82.3393,80.67,80.93,1093227,37.3408583879051,37.4314602028152,36.6725961304152,36.7907921759577,2404809.89609725,0.0,1.0
2021-03-02,82.8,83.33,81.88,82.16,1502385,37.6408945035128,37.8818325963493,37.2226623423627,37.3499503914084,3304849.14454917,0.0,1.0
2021-03-03,82.51,83.93,81.41,83.82,1078152,37.5090604527155,38.1545927014473,37.009000260036,38.1045866821793,2371648.88819709,0.0,1.0
2021-03-04,81.33,83.17,80.05,82.16,1763182,36.9726322460229,37.8090965683232,36.3907440218141,37.3499503914084,3878533.48135431,0.0,1.0
2021-03-05,82.28,82.47,80.01,82.17,1587889,37.404502412428,37.490876445709,36.3725600148075,37.35449639316,3492935.30172961,0.0,1.0
2021-03-08,81.19,82.37,80.79,81.46,1487038,36.9089882215001,37.4454164281927,36.7271481514348,37.0317302687942,3271089.80867894,0.0,1.0
2021-03-09,83.26,83.87,81.87,81.87,2220114,37.8500105840879,38.1273166909375,37.2181163406111,37.2181163406111,4883662.87849096,0.0,1.0
2021-03-10,82.99,83.79,82.43,82.43,978567,37.7272685367939,38.0909486769244,37.4726924387025,37.4726924387025,2152588.25988947,0.0,1.0
2021-03-11,83.75,84.0,83.03,83.66,1163937,38.0727646699179,38.1864147137087,37.7454525438004,38.0318506541532,2560353.17096425,0.0,1.0
2021-03-12,80.77,82.55,80.66,82.37,1168645,36.7180561479316,37.527244459722,36.6680501286636,37.4454164281927,2570709.52421094,0.0,1.0
2021-03-15,80.82,80.86,79.55,80.41,758645,36.7407861566897,36.7589701636962,36.1634439342325,36.5544000848728,1668818.09873402,0.0,1.0
2021-03-16,82.33,83.06,80.7,80.8,1716020,37.4272324211861,37.7590905490553,36.6862341356701,36.7316941531864,3774789.57060226,0.0,1.0
2021-03-17,79.7,80.28,78.74,80.2435,1858110,36.2316339605069,36.4953020621016,35.7952177923503,36.4787091557081,4087349.94290962,0.0,1.0
2021-03-18,77.8,79.5,77.52,79.5,1393179,35.3678936276969,36.1407139254743,35.2406055786512,36.1407139254743,3064624.86403542,0.0,1.0
2021-03-19,77.8,79.03,77.61,78.41,2556968,35.3678936276969,35.9270518431476,35.2815195944158,35.6451997345464,5624652.47419243,0.0,1.0
2021-03-22,78.3,78.85,76.99,77.91,1269482,35.5951937152785,35.8452238116182,34.9996674858147,35.4178996469648,2792524.22096904,0.0,1.0
2021-03-23,79.17,80.0,78.52,79.14,951527,35.9906958676704,36.3680140130559,35.6952057538144,35.9770578624155,2093107.42051168,0.0,1.0
2021-03-24,78.06,79.1016,77.81,79.0,1329958,35.4860896732393,35.9596012156893,35.3724396294485,35.9134138378927,2925555.40596207,0.0,1.0
2021-03-25,78.2,78.38,76.74,77.29,1173199,35.5497336977621,35.6315617292915,34.8860174420239,35.1360475383636,2580727.1182393,0.0,1.0
2021-03-26,79.46,80.84,78.0,79.91,1163032,36.1225299184678,36.749878160193,35.4588136627295,36.3270999972912,2558362.41062265,0.0,1.0
2021-03-29,78.8,79.1,78.15,78.38,744013,35.8224938028601,35.958873855409,35.527003689004,35.6315617292915,1636631.57352041,0.0,1.0
2021-03-30,80.9,81.22,79.91,80.08,949383,36.7771541707028,36.922626226755,36.3270999972912,36.4043820270689,2088391.18827699,0.0,1.0
2021-03-31,77.69,78.77,76.91,78.68,2762042,35.3178876084289,35.8088557976052,34.9632994718016,35.7679417818405,6075760.96733453,0.0,1.0
2021-04-01,77.74,78.14,77.07,77.35,1710961,35.3406176171871,35.5224576872523,35.0360354998277,35.1633235488734,3763661.11030594,0.0,1.0
2021-04-05,75.84,76.9,75.41,76.67,971257,34.476877284377,34.95875347005,34.2813992090568,34.8541954297624,2136508.19569378,0.0,1.0
2021-04-06,75.43,76.105,75.15,76.03,1438561,34.2904912125601,34.5973463307952,34.1632031635144,34.563251317658,3164453.2461598,0.0,1.0
2021-04-07,74.59,75.4,74.16,75.39,1108850,33.908627065423,34.2768532073052,33.7131489901028,34.2723072055535,2439176.35887828,0.0,1.0
2021-04-08,74.28,75.0,73.75,74.85,1477351,33.7677010111224,34.0950131372399,33.5267629182859,34.0268231109654,3249780.97395066,0.0,1.0
2021-04-09,73.76,74.01,72.39,73.99,1643697,33.5313089200375,33.6449589638283,32.908506680064,33.6358669603251,3615698.12288331,0.0,1.0
2021-04-12,68.91,70.77,68.81,70.25,2905456,31.326498070496,32.1720543962996,31.2810380529797,31.9356623052147,6391233.78902562,0.0,1.0
2021-04-13,69.21,70.87,69.02,70.7,2072849,31.462878123045,32.2175144138159,31.376504089764,32.1402323840381,4559718.87660593,0.0,1.0
2021-04-14,70.53,70.82,69.94,70.39,1733634,32.0629503542604,32.1947844050577,31.7947362509141,31.9993063297376,3813535.70613482,0.0,1.0
2021-04-15,71.51,71.85,71.075,71.81,3244623,32.5084585259203,32.6630225854758,32.3107074497243,32.6448385784693,7137311.37220791,0.0,1.0
2021-04-16,71.81,72.0059,71.36,71.91,1407895,32.6448385784693,32.7338947527838,32.4402684996459,32.6902985959856,3096996.1670045,0.0,1.0
2021-04-19,68.25,70.71,68.12,70.71,2803218,31.0264619548883,32.1447783857898,30.9673639321171,32.1447783857898,6166337.26327462,0.0,1.0
2021-04-20,68.54,69.07,68.0,68.28,3160921,31.1582960056856,31.3992340985221,30.9128119110975,31.0400999601432,6953189.1378292,0.0,1.0
2021-04-21,68.48,68.685,67.73,68.2,1480310,31.1310199951758,31.2242130310843,30.7900698638034,31.0037319461301,3256289.99036039,0.0,1.0
2021-04-22,69.27,71.0,69.22,71.0,1628272,31.4901541335548,32.2766124365871,31.4674241247966,32.2766124365871,3581767.20766871,0.0,1.0
2021-04-23,69.43,69.767,69.17,69.42,956099,31.5628901615809,31.7160904206109,31.4446941160385,31.5583441598293,2103164.60977334,0.0,1.0
2021-04-26,71.12,71.16,69.39,70.36,1990850,32.3311644576067,32.3493484646132,31.5447061545744,31.9856683244827,4379342.79124573,0.0,1.0
2021-04-27,72.1,72.84,71.45,72.57,2227391,32.7766726292666,33.1130767588874,32.4811825154105,32.9903347115933,4899670.35142558,0.0,1.0
2021-04-28,74.22,74.64,72.2,72.76,2736762,33.7404250006126,33.9313570741812,32.8221326467829,33.0767087448743,6020151.66188073,0.0,1.0
2021-04-29,73.13,74.59,72.19,74.42,1481835,33.2449108096847,33.908627065423,32.8175866450313,33.8313450356452,3259644.58651612,0.0,1.0
2021-04-30,70.28,71.54,69.91,71.27,1875003,31.9493003104696,32.5220965311752,31.7810982456592,32.3993544838812,4124510.06937445,0.0,1.0
2021-05-03,69.79,70.84,69.26,70.7,2042972,31.7265462246396,32.203876408561,31.4856081318031,32.1402323840381,4493997.38851088,0.0,1.0
2021-05-04,69.19,69.27,68.5,68.83,1265773,31.4537861195417,31.4901541335548,31.1401119986791,31.290130056483,2784365.40317125,0.0,1.0
2021-05-05,69.84,70.63,69.74,70.62,1723700,31.7492762333978,32.1084103717767,31.7038162158815,32.1038643700251,3791683.53681606,0.0,1.0
2021-05-06,70.55,70.68,69.72,70.09,1470643,32.0720423577637,32.1311403805349,31.6947242123782,31.8629262771886,3235025.15033578,0.0,1.0
2021-05-07,71.39,72.06,70.57,70.84,1050481,32.4539065049008,32.7584886222601,32.0811343612669,32.203876408561,2310780.01591812,0.0,1.0
2021-05-10,69.5,72.0,69.5,71.795,1493607,31.5947121738423,32.7312126117503,31.5947121738423,32.6380195758418,3285539.86910323,0.0,1.0
2021-05-11,69.2,69.47,68.6,68.79,1856732,31.4583321212933,31.5810741685874,31.1855720161954,31.2719460494764,4084318.70782594,0.0,1.0
2021-05-12,68.45,69.342,68.36,68.9,870779,31.1173819899209,31.5228853461665,31.0764679741563,31.3219520687444,1915483.20386678,0.0,1.0
2021-05-13,69.51,69.86,68.61,68.82,801533,31.5992581755939,31.7583682369011,31.1901180179471,31.2855840547313,1763160.34130927,0.0,1.0
2021-05-14,70.08,70.09,68.78,70.02,918797,31.858380275437,31.8629262771886,31.2674000477248,31.8311042649272,2021110.08793641,0.0,1.0
2021-05-17,71.65,71.88,70.94,71.45,1664837,32.5721025504432,32.6766605907307,32.2493364260773,32.4811825154105,3662200.52467497,0.0,1.0
2021-05-18,73.99,74.59,72.86,72.96,1508534,33.6358669603251,33.908627065423,33.1221687623907,33.167628779907,3318375.31619614,0.0,1.0
2021-05-19,73.55,73.81,72.35,73.1,1261138,33.4358428832533,33.5540389287957,32.8903226730574,33.2312728044298,2774169.63059299,0.0,1.0
2021-05-20,73.39,73.87,72.83,73.16,1153254,33.3631068552272,33.5813149393055,33.1085307571358,33.2585488149396,2536853.39999261,0.0,1.0
2021-05-21,76.44,76.77,74.82,75.05,2010789,34.7496373894749,34.8996554472788,34.0131851057105,34.1177431459981,4423203.3110813,0.0,1.0
2021-05-24,75.52,77.17,75.48,76.07,1410653,34.3314052283248,35.081495517344,34.3132212213182,34.5814353246645,3103063.03664222,0.0,1.0
2021-05-25,73.01,74.78,73.0,74.6,2192397,33.1903587886651,33.995001098704,33.1858127869135,33.9131730671746,4822692.81839354,0.0,1.0
2021-05-26,73.96,74.11,73.2,73.64,1049426,33.6222289550702,33.6904189813446,33.2767328219461,33.4767568990179,2308459.29529891,0.0,1.0
2021-05-27,75.63,75.72,74.13,74.39,1057729,34.3814112475927,34.4223252633574,33.6995109848479,33.8177070303903,2326723.69653241,0.0,1.0
2021-05-28,76.53,76.93,75.96,75.96,1043524,34.7905514052396,34.9723914753049,34.5314293053966,34.5314293053966,2295476.45824241,0.0,1.0
2021-06-01,76.03,76.83,75.505,76.71,846487,34.563251317658,34.9269314577885,34.3245862256973,34.872379436769,1862047.23677486,0.0,1.0
2021-06-02,76.42,76.94,75.91,76.1,989075,34.7405453859716,34.9769374770565,34.5086992966384,34.5950733299194,2175703.0772039,0.0,1.0
2021-06-03,76.77,77.4396,76.4,76.6,735309,34.8996554472788,35.204055724568,34.7314533824684,34.822373417501,1617485.07847809,0.0,1.0
2021-06-04,76.84,76.86,76.21,76.6,361827,34.9314774595402,34.9405694630434,34.6450793491874,34.822373417501,795923.58245376,0.0,1.0
2021-06-07,76.92,77.07,76.56,76.57,490742,34.9678454735532,35.0360354998277,34.8041894104945,34.8087354122461,1079502.44371073,0.0,1.0
2021-06-08,76.95,77.0,76.3,76.5,890413,34.9814834788081,35.0042134875663,34.6859933649521,34.7769133999847,1958672.8044712,0.0,1.0
2021-06-09,77.25,77.62,76.46,76.65,1164624,35.1178635313571,35.2860655961675,34.7587293929782,34.8451034262592,2561864.38903572,0.0,1.0
2021-06-10,77.24,77.45,76.5,77.24,848385,35.1133175296055,35.2087835663897,34.7769133999847,35.1133175296055,1866222.33415426,0.0,1.0
2021-06-11,77.46,77.59,76.93,77.42,679273,35.2133295681414,35.2724275909126,34.9723914753049,35.1951455611348,1494220.71770242,0.0,1.0
2021-06-14,76.72,77.165,76.4,76.53,1080644,34.8769254385206,35.0792225164682,34.7314533824684,34.7905514052396,2377130.62827584,0.0,1.0
2021-06-15,77.34,77.48,75.96,77.05,1072882,35.1587775471218,35.2224215716446,34.5314293053966,35.0269434963245,2360056.28377693,0.0,1.0
2021-06-16,74.78,77.45,74.4,77.45,1872369,33.995001098704,35.2087835663897,33.822253032142,35.2087835663897,4118715.96689955,0.0,1.0
2021-06-17,74.48,75.47,74.48,75.23,1386415,33.858621046155,34.3086752195666,33.858621046155,34.1995711775274,3049745.85525025,0.0,1.0
2021-06-18,74.42,75.32,74.34,75.11,823076,33.8313450356452,34.2404851932921,33.7949770216322,34.1450191565078,1810549.23638013,0.0,1.0
2021-06-21,75.21,75.63,74.31,75.02,1027158,34.1904791740242,34.3814112475927,33.7813390163773,34.1041051407432,2259475.59221959,0.0,1.0
2021-06-22,74.77,75.27,74.48,74.88,846655,33.9904550969524,34.217755184534,33.858621046155,34.0404611162203,1862416.79228578,0.0,1.0
2021-06-23,74.39,75.43,74.08,75.18,2219815,33.8177070303903,34.2904912125601,33.6767809760898,34.1768411687693,4883005.15767092,0.0,1.0
2021-06-24,74.73,76.25,74.73,75.0,1355299,33.9722710899458,34.6632633561939,33.9722710899458,34.0950131372399,2981298.8952621,0.0,1.0
2021-06-25,74.9,75.775,74.82,75.4,1492298,34.0495531197236,34.4473282729914,34.0131851057105,34.2768532073052,3282660.41574725,0.0,1.0
2021-06-28,74.35,75.33,74.25,75.0,1431970,33.9191869274318,34.3662723771814,33.8735659631717,34.2157231951229,3138842.02848907,0.2632289,1.0
2021-06-29,73.87,74.955,73.83,74.53,1530878,33.700206298983,34.1951937612058,33.681957913279,34.0013046631001,3355645.86331368,0.0,1.0
2021-06-30,73.12,73.75,73.0,73.75,1800531,33.3580490670318,33.6454611418709,33.3033039099196,33.6454611418709,3946718.42035619,0.0,1.0
2021-07-01,72.32,73.83,71.99,73.245,5005661,32.9930813529505,33.681957913279,32.842532170892,33.415075272357,10972282.3293565,0.0,1.0
2021-07-02,73.15,73.19,72.26,72.57,547311,33.3717353563099,33.3899837420139,32.9657087743944,33.1071337636009,1199691.8716554,0.0,1.0
2021-07-06,74.44,74.98,73.94,74.98,2045970,33.960245795266,34.2065990022709,33.7321409739652,34.2065990022709,4484714.50171985,0.0,1.0
2021-07-07,74.22,74.98,73.8738,74.88,1029024,33.8598796738936,34.2065990022709,33.7019398956249,34.1609780380107,2255594.58614631,0.0,1.0
2021-07-08,73.33,73.44,72.5,73.14,1394731,33.4538530919782,33.5040361526643,33.0751990886188,33.3671732598839,3057215.08218509,0.0,1.0
2021-07-09,73.53,73.84,72.64,73.1,1624525,33.5450950204985,33.686520009705,33.139068438583,33.3489248741798,3560917.71917792,0.0,1.0
2021-07-12,73.25,73.27,72.24,72.93,1243045,33.41735632057,33.4264805134221,32.9565845815424,33.2713692349375,2724723.20600515,0.0,1.0
2021-07-13,73.1,73.935,72.74,73.51,974586,33.3489248741798,33.7298599257522,33.1846894028432,33.5359708276465,2136267.86676889,0.0,1.0
2021-07-14,74.02,74.14,73.3,73.62,739214,33.7686377453733,33.8233829024855,33.4401668027001,33.5861538883326,1620338.39483196,0.0,1.0
2021-07-15,74.99,75.24,74.18,74.33,835737,34.2111610986969,34.3252135093473,33.8416312881896,33.9100627345798,1831914.3699682,0.0,1.0
2021-07-16,74.59,75.19,74.5,74.97,657984,34.0286772416562,34.3024030272172,33.9876183738221,34.2020369058448,1442284.28896789,0.0,1.0
2021-07-19,69.22,72.63,69.18,72.59,1973601,31.5788314608854,33.134506342157,31.5605830751814,33.116257956453,4326083.48377973,0.0,1.0
2021-07-20,69.34,69.9,68.5,69.57,1401197,31.7530993016096,32.0095419841723,31.3684352777654,31.858423974805,3059827.29613657,0.2619907,1.0
2021-07-21,70.27,70.42,69.12,69.52,841220,32.1789773280084,32.2476673322663,31.6523539620314,31.835527306719,1836992.17030582,0.0,1.0
2021-07-22,69.59,70.99,69.38,70.8,991809,31.8675826420394,32.5086893484463,31.7714166360783,32.4216820097196,2165836.95993776,0.0,1.0
2021-07-23,69.86,70.06,69.37,70.06,818646,31.9912246497036,32.0828113220474,31.7668373024612,32.0828113220474,1787696.78829816,0.0,1.0
2021-07-26,70.37,70.4,69.695,69.8,967467,32.2247706641804,32.2385086650319,31.9156656450199,31.9637486480004,2112680.75417757,0.0,1.0
2021-07-27,69.78,70.44,69.23,70.1,867623,31.954589980766,32.2568259995007,31.7027266318205,32.1011286565162,1894649.03090422,0.0,1.0
2021-07-28,70.3,70.58,69.1,69.38,1090443,32.19271532886,32.3209366701414,31.643195294797,31.7714166360783,2381226.37736239,0.0,1.0
2021-07-29,71.24,71.62,70.48,70.6,1162614,32.6231726888761,32.7971873663294,32.2751433339695,32.3300953373758,2538827.9107581,0.0,1.0
2021-07-30,70.57,71.42,70.48,71.15,626261,32.3163573365242,32.7056006939855,32.2751433339695,32.5819586863213,1367581.07696904,0.0,1.0
2021-08-02,70.74,71.37,70.63,70.95,751211,32.3942060080165,32.6827040258996,32.3438333382273,32.4903720139775,1640437.37101781,0.0,1.0
2021-08-03,72.13,72.22,70.78,71.72,1437188,33.0307333808062,33.0719473833609,32.4125233424852,32.8429807025013,3138421.70093136,0.0,1.0
2021-08-04,73.43,73.64,71.91,72.43,1898936,33.6260467510411,33.7222127570022,32.9299880412279,33.1681133893219,4146751.81749347,0.0,1.0
2021-08-05,73.77,74.64,73.47,73.91,834560,33.7817440940256,34.1801461187214,33.6443640855099,33.8458547646663,1822448.56951859,0.0,1.0
2021-08-06,73.96,75.87,73.79,74.78,848512,33.8687514327523,34.743404153636,33.79090276126,34.244256789362,1852915.88456115,0.0,1.0
2021-08-09,75.16,75.52,74.205,74.46,727555,34.4182714668153,34.5831274770343,33.9809451063735,34.0977181136119,1588779.19981319,0.0,1.0
2021-08-10,75.36,75.7,74.82,75.58,828964,34.5098581391592,34.6655554821437,34.2625741238308,34.6106034787374,1810228.45089916,0.0,1.0
2021-08-11,75.02,75.59,74.38,75.46,767097,34.3541607961746,34.6151828123546,34.0610834446744,34.5556514753311,1675128.00797067,0.0,1.0
2021-08-12,75.1,75.281,74.56,74.95,705968,34.3907954651122,34.4736814035834,34.1435114497838,34.3221054608543,1541639.15323751,0.0,1.0
2021-08-13,76.59,76.82,76.05,76.26,1161740,35.0731161740738,35.1784408472692,34.8258321587454,34.9219981647065,2536919.33612026,0.0,1.0
2021-08-16,75.23,76.4,74.38,76.26,1412228,34.4503268021357,34.9861088353472,34.0610834446744,34.9219981647065,3083915.95383686,0.0,1.0
2021-08-17,76.45,76.56,74.57,74.65,1617479,35.0090055034331,35.0593781732222,34.148090783401,34.1847254523385,3532127.45611622,0.0,1.0
2021-08-18,75.1,76.51,75.08,76.23,1388316,34.3907954651122,35.0364815051363,34.3816367978778,34.9082601638549,3031698.74932871,0.0,1.0
2021-08-19,75.39,75.82,74.39,74.69,1012035,34.5235961400108,34.72050748555,34.0656627782916,34.2030427868073,2210004.95836458,0.0,1.0
2021-08-20,76.74,76.79,75.6,75.96,1073769,35.1418061783317,35.1647028464176,34.6197621459718,34.7846181561907,2344814.9660221,0.0,1.0
2021-08-23,77.35,78.0,76.875,76.94,1867955,35.4211455289804,35.7188022140979,35.2036271821638,35.2333928506755,4079097.86914673,0.0,1.0
2021-08-24,77.79,78.795,77.25,78.69,1301265,35.6226362081368,36.0828592366646,35.3753521928085,36.0347762336841,2841603.40516513,0.0,1.0
2021-08-25,78.48,78.565,77.54,77.97,2176540,35.9386102277231,35.9775345634692,35.508152867707,35.7050642132463,4752962.29090776,0.0,1.0
2021-08-26,77.25,78.4,77.2,78.23,909719,35.3753521928085,35.9019755587856,35.3524555247225,35.8241268872933,1986575.06975398,0.0,1.0
2021-08-27,77.93,78.325,77.32,77.63,1107175,35.6867468787775,35.8676305566566,35.4074075281288,35.5493668702618,2417764.44468551,0.0,1.0
2021-08-30,78.16,78.895,77.9806,78.4,1923566,35.792071551973,36.1286525728366,35.7099183068805,35.9019755587856,4200536.93572012,0.0,1.0
2021-08-31,78.31,79.39,78.17,79.25,1653026,35.8607615562308,36.3553295868876,35.7966508855901,36.2912189162469,3609752.2875252,0.0,1.0
2021-09-01,78.85,79.01,78.32,78.85,2447390,36.1080455715592,36.1813149094343,35.865340889848,36.1080455715592,5344423.89349369,0.0,1.0
2021-09-02,78.25,79.17,78.06,79.01,2639646,35.8332855545277,36.2545842473093,35.746278215801,36.1813149094343,5764257.9044472,0.0,1.0
2021-09-03,76.64,78.13,76.62,77.61,1167551,35.0960128421598,35.7783335511214,35.0868541749254,35.5402082030274,2549608.95536569,0.0,1.0
2021-09-07,77.1,77.745,76.44,76.75,2156204,35.3066621885506,35.6020292068595,35.0044261698159,35.1463855119489,4708554.08285834,0.0,1.0
2021-09-08,76.72,77.4,76.4443,77.2,919428,35.1326475110973,35.4440421970664,35.0063952832713,35.3524555247225,2007776.84453525,0.0,1.0
2021-09-09,75.83,77.01,75.795,77.01,2257461,34.7250868191672,35.2654481859959,34.709059151507,35.2654481859959,4929671.40792034,0.0,1.0
2021-09-10,75.45,76.33,75.42,76.05,721642,34.5510721417139,34.9540535000268,34.5373341408623,34.8258321587454,1575866.84073588,0.0,1.0
2021-09-13,75.2,76.71,74.88,76.2,2283407,34.4365888012841,35.1280681774801,34.290050125534,34.8945221630033,4986330.30672298,0.0,1.0
2021-09-14,74.09,75.94,73.97,75.34,2378264,33.9282827697758,34.7754594889563,33.8733307663695,34.5006994719248,5193471.79919664,0.0,1.0
2021-09-15,73.66,74.77,73.12,74.68,2122225,33.7313714242365,34.2396774557448,33.4840874089082,34.1984634531901,4634353.33043351,0.0,1.0
2021-09-16,74.92,75.0,74.07,74.07,2857794,34.3083674600027,34.3450021289403,33.9191241025414,33.9191241025414,6240632.8931159,0.0,1.0
2021-09-17,74.2,75.43,73.97,75.16,1211039,33.9786554395649,34.5419134744795,33.8733307663695,34.4182714668153,2644574.73780342,0.0,1.0
2021-09-20,72.85,73.2,72.1,72.64,1690235,33.360445401244,33.5207220778457,33.0169953799546,33.2642793952829,3691006.46795946,0.0,1.0
2021-09-21,72.55,73.03,72.28,73.02,1169633,33.2230653927282,33.4428734063534,33.099423385064,33.4382940727362,2554155.46840459,0.0,1.0
2021-09-22,72.73,73.105,72.12,72.12,1189559,33.3054933978377,33.4772184084824,33.026154047189,33.026154047189,2597668.34967882,0.0,1.0
2021-09-23,73.98,74.27,73.56,73.74,1885980,33.8779100999867,34.0107107748852,33.6855780880646,33.7680060931741,4118459.49139746,0.0,1.0
2021-09-24,73.65,75.02,73.65,74.82,1055782,33.7267920906193,34.3541607961746,33.7267920906193,34.2625741238308,2305536.32527736,0.0,1.0
2021-09-27,74.44,74.68,74.25,74.41,2736709,34.0885594463775,34.1984634531901,34.0015521076509,34.0748214455259,5976216.69171617,0.0,1.0
2021-09-28,72.01,74.66,71.8,73.9,1510293,32.9757813773998,34.1893047859557,32.8796153714388,33.8412754310491,3298062.83239544,0.0,1.0
2021-09-29,73.24,73.505,72.16,72.3,2003131,33.5390394123145,33.6603917531701,33.0444713816577,33.1085820522984,4374284.92320304,0.0,1.0
2021-09-30,73.09,73.8,72.15,73.24,1816794,33.4703494080566,33.7954820948772,33.0398920480405,33.5390394123145,3967376.3736699,0.0,1.0
2021-10-01,73.71,73.77,72.51,73.09,2367978,33.7542680923225,33.7817440940256,33.2047480582595,33.4703494080566,5171010.01575858,0.0,1.0
2021-10-04,72.68,73.64,72.04,73.33,824636,33.2825967297517,33.7222127570022,32.9895193782514,33.5802534148692,1800777.2941113,0.0,1.0
2021-10-05,73.26,73.66,72.82,73.0,1014633,33.5481980795489,33.7313714242365,33.3467074003924,33.4291354055019,2215678.2729059,0.0,1.0
2021-10-06,73.0,73.385,72.28,73.38,930559,33.4291354055019,33.6054397497638,33.099423385064,33.6031500829552,2032083.87461973,0.0,1.0
2021-10-07,73.61,73.835,73.02,73.26,1297987,33.7084747561506,33.8115097625374,33.4382940727362,33.5481980795489,2834445.15841128,0.0,1.0
2021-10-08,72.7,73.5,72.69,73.45,690001,33.2917553969861,33.6581020863615,33.2871760633689,33.6352054182755,1506771.63465346,0.0,1.0
2021-10-11,72.6,73.7,72.39,73.67,2740558,33.2459620608142,33.7496887587053,33.1497960548531,33.7359507578537,5984621.84478374,0.0,1.0
2021-10-12,73.67,74.1,72.57,72.57,2713325,33.7359507578537,33.932862103393,33.2322240599626,33.2322240599626,5925152.49339655,0.0,1.0
2021-10-13,74.16,74.41,73.51,74.41,2272992,33.9603381050961,34.0748214455259,33.6626814199787,34.0748214455259,4963586.82290931,0.0,1.0
2021-10-14,75.68,76.02,75.275,75.9,2192635,34.6563968149093,34.8120941578939,34.4709338034131,34.7571421544876,4788109.32614358,0.0,1.0
2021-10-15,75.76,76.42,75.39,76.23,2134089,34.6930314838469,34.9952675025815,34.5235961400108,34.9082601638549,4660261.03009412,0.0,1.0
2021-10-18,76.3,76.35,74.95,75.01,2647680,34.9403154991752,34.9632121672612,34.3221054608543,34.3495814625575,5781801.94179325,0.0,1.0
2021-10-19,78.4,78.43,76.54,76.82,2477101,35.9019755587856,35.9157135596371,35.0502195059878,35.1784408472692,5409304.51256118,0.0,1.0
2021-10-20,77.57,78.38,77.41,78.24,1166829,35.5218908685586,35.8928168915512,35.4486215306835,35.8287062209105,2548032.30675183,0.0,1.0
2021-10-21,77.7,77.97,77.04,77.33,883174,35.5814222055821,35.7050642132463,35.2791861868474,35.411986861746,1928608.12037003,0.0,1.0
2021-10-22,77.54,78.0,77.14,78.0,718728,35.508152867707,35.7188022140979,35.3249795230194,35.7188022140979,1569503.4694605,0.0,1.0
2021-10-25,76.68,77.64,76.63,77.61,2529162,35.1143301766285,35.553946203879,35.0914335085426,35.5402082030274,5522991.35949575,0.0,1.0
2021-10-26,75.7,77.21,75.69,76.91,968449,34.6655554821437,35.3570348583397,34.6609761485265,35.2196548498239,2114825.17099035,0.0,1.0
2021-10-27,75.11,75.89,74.46,75.45,1050902,34.3953747987294,34.7525628208704,34.0977181136119,34.5510721417139,2294879.75292875,0.0,1.0
2021-10-28,74.31,74.35,72.9,73.5,1588582,34.029028109354,34.0473454438228,33.3833420693299,33.6581020863615,3469024.38825606,0.0,1.0
2021-10-29,71.91,73.82,71.61,73.27,2204840,32.9299880412279,33.8046407621116,32.7926080327122,33.552777413166,4814761.6756343,0.0,1.0
2021-11-01,72.85,73.98,72.6,73.38,1563616,33.360445401244,33.8779100999867,33.2459620608142,33.6031500829552,3414505.53881851,0.0,1.0
2021-11-02,72.06,73.01,71.81,72.65,1861040,32.9986780454858,33.4337147391191,32.884194705056,33.2688587289001,4063997.4187798,0.0,1.0
2021-11-03,72.32,72.4567,71.12,72.06,1451766,33.1177407195328,33.1803402100798,32.5682206854698,32.9986780454858,3170256.02709897,0.0,1.0
2021-11-04,71.16,72.44,70.9509,72.01,1562683,32.5865380199385,33.1726927229391,32.490784154003,32.9757813773998,3412468.12447399,0.0,1.0
2021-11-05,71.02,71.47,70.92,71.33,2084423,32.5224273492978,32.7284973620715,32.4766340131259,32.6643866914308,4551804.20176098,0.0,1.0
2021-11-08,71.98,72.05,71.23,71.4,2572379,32.9620433765483,32.9940987118686,32.6185933552589,32.6964420267511,5617365.3527723,0.0,1.0
2021-11-09,72.11,72.265,71.52,71.6,1290071,33.0215747135718,33.0925543846382,32.7513940301574,32.788028699095,2817158.80047859,0.0,1.0
2021-11-10,71.42,71.7,71.1,71.63,1293909,32.7056006939855,32.8338220352669,32.5590620182354,32.8017666999465,2825539.93258391,0.0,1.0
2021-11-11,71.35,71.62,71.06,71.44,829010,32.6735453586652,32.7971873663294,32.5407446837666,32.7147593612199,1810328.90219589,0.0,1.0
2021-11-12,71.75,72.29,71.12,71.26,1039696,32.8567187033529,33.1040027186812,32.5682206854698,32.6323313561104,2270408.94355612,0.0,1.0
2021-11-15,70.98,72.34,70.96,71.84,670192,32.5041100148291,33.1268993867672,32.4949513475947,32.8979327059076,1463514.24906873,0.0,1.0
2021-11-16,70.39,71.08,70.01,71.08,1439402,32.2339293314147,32.549903351001,32.0599146539614,32.549903351001,3143256.46551739,0.0,1.0
2021-11-17,70.43,70.46,69.19,70.07,1320773,32.2522466658835,32.2659846667351,31.6844092973517,32.0873906556646,2884203.48987343,0.0,1.0
2021-11-18,71.96,71.96,70.205,70.24,2224786,32.9528847093139,32.9528847093139,32.1492116594967,32.1652393271569,4858318.23138537,0.0,1.0
2021-11-19,71.98,72.11,71.41,71.48,1475120,32.9620433765483,33.0215747135718,32.7010213603683,32.7330766956887,3221254.71370333,0.0,1.0
2021-11-22,68.42,70.9,68.08,70.86,1686247,31.3318006088279,32.4674753458915,31.1761032658434,32.4491580114228,3682297.77727786,0.0,1.0
2021-11-23,69.64,70.54,69.25,69.65,1927968,31.8904793101253,32.3026193356726,31.7118852990548,31.8950586437425,4210149.68807229,0.0,1.0
2021-11-24,69.4,69.7,68.67,69.62,872570,31.7805753033127,31.9179553118285,31.4462839492577,31.881320642891,1905451.91275023,0.0,1.0
2021-11-26,66.88,67.59,66.51,67.24,1173542,30.6265832317803,30.951715918601,30.4571478879442,30.7914392419992,2562691.64490268,0.0,1.0
2021-11-29,67.15,68.3,67.1,67.59,2196904,30.7502252394445,31.2768486054216,30.7273285713586,30.951715918601,4797431.64322477,0.0,1.0
2021-11-30,65.47,67.0,65.34,66.88,2027600,29.9808971917563,30.6815352351866,29.9213658547328,30.6265832317803,4427718.46189115,0.0,1.0
2021-12-01,66.3,67.78,66.15,67.07,2740504,30.3609818819832,31.0387232573276,30.2922918777253,30.713590570507,5984503.92369627,0.0,1.0
2021-12-02,67.16,67.48,66.57,67.26,1934077,30.7548045730617,30.9013432488119,30.4846238896474,30.8005979092336,4223490.05702262,0.0,1.0
2021-12-03,66.27,67.6953,65.94,66.76,1335142,30.3472438811316,30.99993630159,30.1961258717643,30.571631228374,2915581.41775808,0.0,1.0
2021-12-06,65.88,66.62,65.74,66.1,961376,30.1686498700611,30.5075205577333,30.1045391994204,30.2693952096394,2099379.6922564,0.0,1.0
2021-12-07,67.3,68.24,66.71,66.98,2002026,30.8189152437024,31.2493726037184,30.5487345602881,30.6723765679523,4371871.90835772,0.0,1.0
2021-12-08,67.47,68.4,67.22,67.73,1846426,30.8967639151947,31.3226419415935,30.7822805747649,31.0158265892417,4032084.47855387,0.0,1.0
2021-12-09,65.67,67.13,65.67,66.64,1512572,30.0724838641001,30.7410665722101,30.0724838641001,30.5166792249677,3303039.53903119,0.0,1.0
2021-12-10,65.34,66.14,65.02,65.94,1226643,29.9213658547328,30.2877125441081,29.7748271789826,30.1961258717643,2678649.56463284,0.0,1.0
2021-12-13,65.1,65.855,65.0,65.36,2286958,29.8114618479201,30.1572015360182,29.7656685117482,29.9305245219671,4994084.71008567,0.0,1.0
2021-12-14,64.71,66.13,64.58,64.85,1193455,29.6328678368497,30.2831332104909,29.5733364998262,29.6969785074903,2606176.13776697,0.0,1.0
2021-12-15,64.18,65.25,62.89,65.18,2425387,29.3901631551385,29.880151852178,28.7994291185207,29.8480965168577,5296375.41779977,0.0,1.0
2021-12-16,65.13,65.8,64.5,64.5,1511706,29.8251998487717,30.1320152011236,29.5367018308886,29.5367018308886,3301148.43418408,0.0,1.0
2021-12-17,63.39,64.24,62.85,64.1,1094025,29.0283957993803,29.4176391568416,28.7811117840519,29.3535284862009,2389048.47616417,0.0,1.0
2021-12-20,61.97,62.22,61.35,62.07,1205591,28.378130425739,28.4926137661688,28.0942117414731,28.423923761911,2632677.8103126,0.0,1.0
2021-12-21,63.14,63.6,62.56,62.67,935365,28.9139124589505,29.1245618053413,28.6483111091534,28.6986837789425,2042578.85140404,0.0,1.0
2021-12-22,63.51,64.02,62.76,63.07,1162423,29.0833478027866,29.3168938172634,28.7398977814972,28.8818571236302,2538410.8195043,0.0,1.0
2021-12-23,63.25,63.74,63.1,63.23,504815,28.9642851287396,29.188672475982,28.8955951244817,28.9551264615052,1102376.55126237,0.0,1.0
2021-12-27,64.01,64.27,63.25,63.58,599700,29.3123144836462,29.4313771576932,28.9642851287396,29.115403138107,1309579.18800362,0.0,1.0
2021-12-28,64.14,64.66,63.78,64.18,675499,29.3718458206697,29.6099711687637,29.2069898104508,29.3901631551385,1475103.27149784,0.0,1.0
2021-12-29,63.88,64.0,63.27,63.79,821606,29.2527831466227,29.307735150029,28.973443795974,29.211569144068,1794160.61087027,0.0,1.0
2021-12-30,64.71,65.32,64.13,64.61,1149548,29.6328678368497,29.9122071874984,29.3672664870525,29.5870745006777,2510295.37503948,0.0,1.0
2021-12-31,65.07,65.575,64.53,65.38,1080058,29.7977238470686,30.0289801947368,29.5504398317402,29.9396831892015,2358548.40526398,0.0,1.0
2022-01-03,66.52,68.14,65.98,67.06,1540243,30.4617272215614,31.2035792675465,30.2144432062331,30.7090112368898,3363465.36146115,0.0,1.0
2022-01-04,67.31,68.26,66.66,67.44,1145439,30.8234945773196,31.2585312709528,30.5258378922021,30.8830259143431,2501322.45377301,0.0,1.0
2022-01-05,67.24,69.37,67.23,68.91,1083888,30.7914392419992,31.7668373024612,30.7868599083821,31.5561879560703,2366912.06757856,0.0,1.0
2022-01-06,68.1,68.18,66.56,67.32,1426962,31.1852619330778,31.2218966020153,30.4800445560302,30.8280739109368,3116090.94092381,0.0,1.0
2022-01-07,70.59,70.74,68.08,68.57,2502235,32.3255160037586,32.3942060080165,31.1761032658434,31.4004906130858,5464190.22760417,0.0,1.0
2022-01-10,71.33,71.55,69.47,70.61,2712306,32.6643866914308,32.765132031009,31.8126306386331,32.334674670993,5922927.27880162,0.0,1.0
2022-01-11,71.72,71.99,70.83,71.35,1643945,32.8429807025013,32.9666227101655,32.4354200105712,32.6735453586652,3589921.89131666,0.0,1.0
2022-01-12,71.72,72.03,71.01,71.17,1347760,32.8429807025013,32.9849400446342,32.5178480156806,32.5911173535557,2943135.64519551,0.0,1.0
2022-01-13,70.42,70.95,69.99,70.65,1162822,32.2476673322663,32.4903720139775,32.0507559867271,32.3529920054617,2539282.12531722,0.0,1.0
2022-01-14,71.73,72.2,69.82,69.85,1583393,32.8475600361185,33.0627887161265,31.9729073152348,31.9866453160864,3457693.0452403,0.0,1.0
2022-01-18,70.9,71.53,70.17,70.8,2198536,32.4674753458915,32.7559733637746,32.1331839918365,32.4216820097196,4800995.4805348,0.0,1.0
2022-01-19,70.15,71.11,69.58,70.78,1489432,32.1240253246021,32.5636413518526,31.8630033084222,32.4125233424852,3252508.169329,0.0,1.0
2022-01-20,69.58,71.24,69.37,70.07,1499412,31.8630033084222,32.6231726888761,31.7668373024612,32.0873906556646,3274301.73327143,0.0,1.0
2022-01-21,68.93,70.76,68.65,70.62,1649656,31.5653466233047,32.4033646752508,31.4371252820233,32.3392540046102,3602393.13817791,0.0,1.0
2022-01-24,67.46,67.48,65.17,66.64,2558416,30.8921845815775,30.9013432488119,29.8435171832405,30.5166792249677,5586874.01676747,0.0,1.0
2022-01-25,67.34,67.87,65.51,67.77,1594787,30.8372325781712,31.0799372598823,29.999214526225,31.0341439237104,3482574.39469521,0.0,1.0
2022-01-26,65.99,68.23,65.29,68.13,1479342,30.2190225398502,31.2447932701013,29.8984691866468,31.1989999339293,3230474.39576396,0.0,1.0
2022-01-27,64.78,66.04,64.29,66.04,2177152,29.66492317217,30.2419192079362,29.4405358249276,30.2419192079362,4754298.72989903,0.0,1.0
2022-01-28,65.46,65.54,64.0,64.7,1121604,29.9763178581391,30.0129525270766,29.307735150029,29.6282885032325,2449273.39600067,0.0,1.0
2022-01-31,68.63,68.8,66.12,66.12,1694520,31.4279666147889,31.5058152862812,30.2785538768737,30.2785538768737,3700363.72462212,0.0,1.0
2022-02-01,68.68,68.72,67.4,68.01,1461097,31.4508632828749,31.4691806173437,30.8647085798743,31.144047930523,3190632.354268,0.0,1.0
2022-02-02,69.68,70.16,68.91,70.16,1099006,31.9087966445941,32.1286046582193,31.5561879560703,32.1286046582193,2399925.60462081,0.0,1.0
2022-02-03,68.72,69.43,68.25,68.52,1066457,31.4691806173437,31.7943133041643,31.2539519373356,31.3775939449998,2328847.57728993,0.0,1.0
2022-02-04,68.87,69.58,68.14,68.77,682325,31.5378706216016,31.8630033084222,31.2035792675465,31.4920772854296,1490009.37044283,0.0,1.0
2022-02-07,67.38,67.81,66.21,66.95,1118903,30.8555499126399,31.0524612581792,30.3197678794285,30.6586385671007,2443375.15790363,0.0,1.0
2022-02-08,67.37,67.79,66.76,66.89,1945896,30.8509705790227,31.0433025909448,30.571631228374,30.6311625653975,4249299.48911036,0.0,1.0
2022-02-09,69.47,69.87,68.18,68.26,1662343,31.8126306386331,31.9958039833208,31.2218966020153,31.2585312709528,3630098.04256043,0.0,1.0
2022-02-10,67.57,69.58,67.465,68.93,2326467,30.9425572513666,31.8630033084222,30.8944742483861,31.5653466233047,5080361.45535635,0.0,1.0
2022-02-11,66.57,68.46,65.98,68.0,1982513,30.4846238896474,31.3501179432967,30.2144432062331,31.1394685969058,4329260.90503019,0.0,1.0
2022-02-14,65.94,66.5494,65.51,65.51,1300872,30.1961258717643,30.475190462396,29.999214526225,29.999214526225,2840745.20169524,0.0,1.0
2022-02-15,68.33,69.12,68.09,68.47,1028725,31.2905866062732,31.6523539620314,31.1806825994606,31.3546972769139,2246451.30928634,0.0,1.0
2022-02-16,67.52,67.99,67.03,67.67,959785,30.9196605832806,31.1348892632886,30.6952732360382,30.9883505875385,2095905.3876239,0.0,1.0
2022-02-17,65.96,67.235,65.6,66.8,1444861,30.2052845389987,30.7891495751907,30.0404285287798,30.5899485628428,3155177.41397046,0.0,1.0
2022-02-18,66.95,67.19,66.08,66.71,1255948,30.6586385671007,30.7685425739133,30.260236542405,30.5487345602881,2742643.59182051,0.0,1.0
2022-02-22,67.27,68.2,66.39,66.5,1407355,30.8051772428508,31.2310552692497,30.4021958845379,30.452568554327,3073274.66755516,0.0,1.0
2022-02-23,66.02,67.36,65.79,67.11,818212,30.2327605407018,30.8463912454056,30.1274358675064,30.7319079049758,1786749.05215077,0.0,1.0
2022-02-24,64.77,65.04,62.0247,62.03,2131266,29.6603438385528,29.783985846217,28.4031793806251,28.4056064274422,4654096.37768836,0.0,1.0
2022-02-25,66.52,66.84,65.2,65.34,983010,30.4617272215614,30.6082658973116,29.8572551840921,29.9213658547328,2146622.37385265,0.0,1.0
2022-02-28,62.17,64.81,61.855,64.43,3980044,28.4697170980829,29.6786611730216,28.3254680891413,29.5046464955683,8691316.97471845,0.0,1.0
2022-03-01,60.37,62.46,60.0,61.99,3645902,27.6454370469883,28.6025177729815,27.4760017031522,28.3872890929734,7961643.12272929,0.0,1.0
2022-03-02,61.23,61.4,58.89,60.06,3378465,28.0392597380668,28.1171084095591,26.9676956716439,27.5034777048554,7377634.56961587,0.0,1.0
2022-03-03,59.51,61.81,59.175,61.4,1432595,27.2516143559098,28.304861087864,27.0982066797339,28.1171084095591,3128391.85732539,0.0,1.0
2022-03-04,57.24,58.83,57.05,58.72,5057670,26.2121056248072,26.9402196699407,26.1250982860806,26.8898470001516,11044554.5635989,0.0,1.0
2022-03-07,54.48,56.09,54.43,55.67,4309165,24.9482095464622,25.6854822588301,24.9253128783762,25.4931502469081,9410026.34929731,0.0,1.0
2022-03-08,55.25,56.05,54.25,55.17,2954847,25.300818234986,25.6671649243614,24.8428848732668,25.2641835660485,6452569.84314643,0.0,1.0
2022-03-09,59.1,59.69,57.66,57.66,2926746,27.0638616776049,27.3340423610193,26.4044376367293,26.4044376367293,6391205.01946445,0.0,1.0
2022-03-10,57.33,58.3,57.24,57.87,2795499,26.2533196273619,26.6975149882296,26.2121056248072,26.5006036426903,6104597.81638306,0.0,1.0
2022-03-11,56.87,59.49,56.79,58.68,2528312,26.0426702809711,27.2424556886754,26.0060356120336,26.8715296656829,5521135.19423011,0.0,1.0
2022-03-14,59.16,60.46,58.28,58.91,2002715,27.0913376793081,27.686651049543,26.6883563209952,26.9768543388783,4373376.4940848,0.0,1.0
2022-03-15,60.11,60.285,58.64,59.14,2739096,27.5263743729413,27.6065127112422,26.8532123312141,27.0821790120737,5981429.24052685,0.0,1.0
2022-03-16,61.64,61.82,60.53,60.73,1439402,28.2270124163717,28.3094404214812,27.7187063848634,27.8102930572072,3143256.46551739,0.0,1.0
2022-03-17,61.87,62.06,60.44,61.32,1406186,28.3323370895671,28.4193444282938,27.6774923823087,28.0804737406216,3070721.89438395,0.0,1.0
2022-03-18,62.88,62.97,61.03,61.17,1841813,28.7948497849035,28.8360637874582,27.947673065723,28.0117837363637,4022010.96047107,0.0,1.0
2022-03-21,61.85,63.17,61.33,62.66,2638957,28.3231784223327,28.9276504598021,28.0850530742388,28.6941044453253,5762753.31872012,0.0,1.0
2022-03-22,62.46,63.56,62.385,62.9,2015221,28.6025177729815,29.1062444708726,28.5681727708525,28.8040084521379,4400686.14445194,0.0,1.0
2022-03-23,60.39,61.67,60.39,61.3,1640604,27.6545957142227,28.2407504172233,27.6545957142227,28.0713150733872,3582626.06996078,0.0,1.0
2022-03-24,60.8,60.82,59.97,60.51,1363994,27.8423483925276,27.851507059762,27.4622637023006,27.709547717629,2978586.21804536,0.0,1.0
2022-03-25,60.28,60.91,60.05,60.57,1268661,27.6042230444336,27.8927210623167,27.4988983712382,27.7370237193322,2770405.27302293,0.0,1.0
2022-03-28,60.27,60.58,59.62,59.87,1323881,27.5996437108164,27.7416030529494,27.3019870256989,27.4164703661287,2890990.50357414,0.0,1.0
2022-03-29,61.82,62.28,60.87,61.31,2398164,28.3094404214812,28.520089767872,27.8744037278479,28.0758944070044,5236927.90365099,0.0,1.0
2022-03-30,61.23,62.04,61.175,61.5,1616939,28.0392597380668,28.4101857610594,28.0140734031723,28.162901745731,3530948.24524159,0.0,1.0
2022-03-31,61.33,61.84,61.015,61.45,1947943,28.0850530742388,28.3185990887156,27.9408040652972,28.1400050776451,4253769.57181477,0.0,1.0
2022-04-01,62.92,63.255,62.21,62.95,1986714,28.8131671193723,28.9665747955482,28.4880344325517,28.8269051202239,4338434.72889013,0.0,1.0
2022-04-04,67.67,70.68,67.51,68.99,4000211,30.9883505875385,32.3667300063133,30.9150812496634,31.5928226250079,8735356.1334386,0.0,1.0
2022-04-05,64.75,67.04,64.68,66.79,2390119,29.6511851713184,30.6998525696554,29.6191298359981,30.5853692292256,5219359.84534269,0.0,1.0
2022-04-06,62.89,63.46,62.565,63.1,1905968,28.7994291185207,29.0604511347007,28.650600775962,28.8955951244817,4162107.7635499,0.0,1.0
2022-04-07,62.65,63.2,62.09,62.15,1711864,28.6895251117081,28.9413884606537,28.4330824291454,28.4605584308485,3738238.2309365,0.0,1.0
2022-04-08,63.12,63.595,62.445,62.98,2271324,28.9047537917161,29.1222721385328,28.5956487725557,28.8406431210754,4959944.37154098,0.0,1.0
2022-04-11,62.0,62.51,61.67,62.22,1780762,28.3918684265906,28.6254144410674,28.2407504172233,28.4926137661688,3888692.43619759,0.0,1.0
2022-04-12,60.4,62.385,60.35,62.27,2167804,27.6591750478399,28.5681727708525,27.6362783797539,28.5155104342548,4733885.27942469,0.0,1.0
2022-04-13,59.8,60.47,59.51,59.61,1991147,27.3844150308084,27.6912303831602,27.2516143559098,27.2974076920817,4348115.17668139,0.0,1.0
2022-04-14,58.91,59.85,58.71,59.48,1437943,26.9768543388783,27.4073116988943,26.8852676665344,27.2378763550582,3140070.41243202,0.0,1.0
2022-04-18,54.25,56.71,53.7,56.26,5170141,24.8428848732668,25.969400943096,24.5910215243212,25.7633309303224,11290160.1678242,0.0,1.0
2022-04-19,54.57,54.71,52.9,53.04,4049128,24.9894235490169,25.0535342196576,24.2246748349459,24.2887855055866,8842177.35261415,0.0,1.0
2022-04-20,55.85,56.19,54.71,55.31,2838738,25.5755782520175,25.731275595002,25.0535342196576,25.3282942366891,6199019.85158414,0.0,1.0
2022-04-21,55.44,56.97,55.15,56.53,2828546,25.3878255737126,26.088463617143,25.2550248988141,25.8869729379866,6176763.33818722,0.0,1.0
2022-04-22,55.09,56.56,54.93,55.71,4468488,25.2275488971109,25.9007109388382,25.1542795592359,25.5114675813768,9757943.78296465,0.0,1.0
2022-04-25,56.24,56.39,55.1,55.11,3833352,25.754172263088,25.8228622673459,25.2321282307281,25.2367075643453,8370982.1568985,0.0,1.0
2022-04-26,55.57,56.6,55.37,55.75,2321546,25.4473569107361,25.9190282733069,25.3557702383923,25.5297849158456,5069615.35033024,0.0,1.0
2022-04-27,56.09,56.58,55.3,55.48,1585006,25.6854822588301,25.9098696060725,25.323714903072,25.4061429081814,3461215.39179733,0.0,1.0
2022-04-28,56.26,56.545,55.325,55.74,3102472,25.7633309303224,25.8938419384124,25.3351632371149,25.5252055822284,6774942.0753109,0.0,1.0
2022-04-29,55.21,56.39,55.06,56.24,1129450,25.2825009005172,25.8228622673459,25.2138108962593,25.754172263088,2466406.89326444,0.0,1.0
2022-05-02,55.53,56.23,54.93,55.63,3118259,25.4290395762674,25.7495929294708,25.1542795592359,25.4748329124393,6809416.5236034,0.0,1.0
2022-05-03,55.89,56.05,55.27,55.65,1119921,25.5938955864863,25.6671649243614,25.3099769022204,25.4839915796737,2445598.18877471,0.0,1.0
2022-05-04,55.25,55.38,53.35,54.91,2597116,25.300818234986,25.3603495720095,24.4307448477195,25.1451208920015,5671384.12945005,0.0,1.0
2022-05-05,53.4,54.46,53.06,54.28,1875403,24.4536415158055,24.9390508792278,24.2979441728209,24.8566228741184,4095362.24432139,0.0,1.0
2022-05-06,52.04,52.93,51.11,52.92,2961623,23.8308521438674,24.2384128357974,23.4049741174685,24.2338335021803,6467366.75589932,0.0,1.0
2022-05-09,50.7,51.81,50.61,51.76,2514904,23.2172214391636,23.7255274706719,23.1760074366089,23.702630802586,5491855.82495755,0.0,1.0
2022-05-10,53.73,54.04,52.01,52.07,4559768,24.6047595251728,24.7467188673058,23.8171141430158,23.8445901447189,9957274.09525574,0.0,1.0
2022-05-11,53.35,54.26,52.875,53.36,2640667,24.69656105985,25.1178144912363,24.4766760269835,24.7011902184366,5704421.11792773,0.5804692,1.0
2022-05-12,52.8,53.1,51.55,52.09,2428468,24.4419573375835,24.5808320951834,23.8633125142505,24.1132870779304,5246024.63824925,0.0,1.0
2022-05-13,53.12,53.311,51.89,51.89,2264176,24.5900904123567,24.678507341362,24.0207039061971,24.0207039061971,4891117.80815421,0.0,1.0
2022-05-16,53.0,53.51,52.825,53.05,1069040,24.5345405093167,24.7706275972366,24.4535302340501,24.5576863022501,2309361.36662043,0.0,1.0
2022-05-17,54.44,54.74,53.86,54.09,3180609,25.2011393457963,25.3400141033962,24.9326481477698,25.0391187952631,6870814.51295109,0.0,1.0
2022-05-18,52.9,54.09,52.72,53.75,2417178,24.4882489234501,25.0391187952631,24.4049240688902,24.8817274033165,5221635.75679567,0.0,1.0
2022-05-19,52.64,53.405,52.0,52.66,1898807,24.3678908001969,24.7220214320766,24.0716246506504,24.3771491173702,4101840.46290918,0.0,1.0
2022-05-20,53.8,53.81,52.87,53.58,1204414,24.9048731962498,24.9095023548365,24.4743614476901,24.8030317073432,2601798.96076553,0.0,1.0
2022-05-23,53.64,53.94,52.92,53.12,1218066,24.8308066588632,24.9696814164631,24.4975072406234,24.5900904123567,2631290.28136822,0.0,1.0
2022-05-24,54.25,54.34,53.55,53.66,2221644,25.1131853326497,25.1548477599297,24.7891442315832,24.8400649760365,4799239.33995367,0.0,1.0
2022-05-25,56.35,56.77,54.285,54.35,6138811,26.085308635849,26.2797332964889,25.129387387703,25.1594769185163,13261181.0225853,0.0,1.0
2022-05-26,56.88,57.28,56.22,56.41,1758120,26.3306540409422,26.5158203844087,26.0251295742224,26.113083587369,3797925.6210083,0.0,1.0
2022-05-27,58.94,59.11,57.29,57.29,2346169,27.2842607097949,27.3629564057682,26.5204495429954,26.5204495429954,5068240.70957353,0.0,1.0
2022-05-31,57.57,58.36,56.815,57.69,2238311,26.650065983422,27.0157695117684,26.3005645101289,26.7056158864619,4835243.72322975,0.0,1.0
2022-06-01,58.31,58.65,57.67,58.15,1344145,26.9926237188351,27.1500151107816,26.6963575692886,26.9185571814485,2903648.6325451,0.0,1.0
2022-06-02,58.91,58.98,57.83,58.02,4479005,27.2703732340349,27.3027773441415,26.7704241066752,26.8583781198218,9675635.25022425,0.0,1.0
2022-06-03,58.34,58.54,57.55,58.0,2500965,27.0065111945951,27.0990943663283,26.6408076662487,26.8491198026485,5402634.09252213,0.0,1.0
2022-06-06,58.31,58.84,57.935,58.82,1576605,26.9926237188351,27.2379691239283,26.8190302718352,27.2287108067549,3405813.32543272,0.0,1.0
2022-06-07,58.43,58.43,57.35,57.35,1640962,27.048173621875,27.048173621875,26.5482244945154,26.5482244945154,3544838.59059736,0.0,1.0
2022-06-08,58.68,58.86,57.97,58.17,1822792,27.1639025865416,27.2472274411016,26.8352323268885,26.9278154986218,3937631.35540746,0.0,1.0
2022-06-09,58.0,58.69,57.48,58.16,2219740,26.8491198026485,27.1685317451283,26.608403556142,26.9231863400351,4795126.28146939,0.0,1.0
2022-06-10,55.37,57.0,54.87,56.55,2581332,25.631651094356,26.3862039439822,25.4001931650228,26.1778918075823,5576244.47655939,0.0,1.0
2022-06-13,52.65,54.385,52.32,54.09,2190044,24.3725199587835,25.1756789735696,24.2197577254236,25.0391187952631,4730976.39452114,0.0,1.0
2022-06-14,52.69,53.37,52.34,52.93,2104396,24.3910365931302,24.7058193770233,24.229016042597,24.5021363992101,4545957.88976143,0.0,1.0
2022-06-15,52.84,53.37,51.73,53.07,2095582,24.4604739719301,24.7058193770233,23.9466373688105,24.5669446194234,4526917.71251326,0.0,1.0
2022-06-16,51.29,51.79,51.04,51.36,1217090,23.7429543909973,23.9744123203305,23.6272254263307,23.7753585011039,2629181.90685106,0.0,1.0
2022-06-17,53.48,53.67,51.79,52.11,2351167,24.7567401214766,24.8446941346232,23.9744123203305,24.1225453951037,5079037.48809479,0.0,1.0
2022-06-21,55.98,56.02,54.23,54.23,2520392,25.9140297681425,25.9325464024891,25.1039270154764,25.1039270154764,5444600.6824246,0.0,1.0
2022-06-22,55.65,56.41,54.51,54.72,2385171,25.7612675347826,26.113083587369,25.2335434559029,25.3307557862229,5152493.6019077,0.0,1.0
2022-06-23,56.57,56.7,55.44,55.81,1768625,26.1871501247556,26.2473291863823,25.6640552044626,25.8353340721692,3820618.72992504,0.0,1.0
2022-06-24,57.81,57.845,57.09,57.25,1737723,26.7611657895019,26.7773678445552,26.4278663712621,26.5019329086487,3753863.61790743,0.0,1.0
2022-06-27,56.84,57.89,56.67,57.6,1974995,26.3121374065955,26.7981990581952,26.2334417106223,26.663953459182,4266423.28843497,0.0,1.0
2022-06-28,55.16,56.67,55.025,56.61,1070492,25.5344387640361,26.2334417106223,25.4719451231161,26.2056667591023,2312498.00575866,0.0,1.0
2022-06-29,55.56,55.69,54.53,55.42,1449844,25.7196051075026,25.7797841691292,25.2428017730763,25.6547968872893,3131981.70435758,0.0,1.0
2022-06-30,54.96,55.33,54.21,54.88,1608922,25.4418555923028,25.6131344600093,25.094668698303,25.4048223236095,3475625.14845625,0.0,1.0
2022-07-01,55.51,55.65,53.65,54.69,1418170,25.6964593145693,25.7612675347826,24.8354358174499,25.3168683104629,3063558.90266042,0.0,1.0
2022-07-05,55.81,55.84,54.24,54.67,1719852,25.8353340721692,25.8492215479292,25.108556174063,25.3076099932896,3715258.33000157,0.0,1.0
2022-07-06,57.13,57.41,55.78,56.31,1115196,26.4463830056088,26.5759994460354,25.8214465964092,26.0667920015024,2409068.47134778,0.0,1.0
2022-07-07,59.47,59.8,57.41,57.66,2217205,27.5296061148881,27.6823683482479,26.5759994460354,26.691728410702,4789650.12429623,0.0,1.0
2022-07-08,59.76,59.84,57.87,57.87,1888523,27.6638517139013,27.7008849825946,26.7889407410219,26.7889407410219,4079624.76256652,0.0,1.0
2022-07-11,59.3,59.45,58.59,58.89,2009061,27.4509104189148,27.5203477977147,27.1222401592617,27.2611149168616,4340013.33587499,0.0,1.0
2022-07-12,58.67,59.1,58.31,58.42,1839573,27.159273427955,27.3583272471815,26.9926237188351,27.0435444632884,3973882.00373984,0.0,1.0
2022-07-13,57.25,57.61,56.93,57.52,1242676,26.5019329086487,26.6685826177686,26.3537998338755,26.6269201904887,2684453.2904535,0.0,1.0
2022-07-14,57.02,57.39,56.42,56.42,1190428,26.3954622611555,26.566741128862,26.1177127459557,26.1177127459557,2571586.12675225,0.0,1.0
2022-07-15,58.0,58.23,56.795,57.58,1315798,26.8491198026485,26.9555904501418,26.2913061929556,26.6546951420086,2842412.88209649,0.0,1.0
2022-07-18,56.36,58.0,56.01,57.18,2338875,26.0899377944357,26.8491198026485,25.9279172439025,26.4695287985421,5052484.06640945,0.0,1.0
2022-07-19,57.18,58.19,56.83,56.92,2325043,26.7382371966895,27.2105285497615,26.574571876318,26.6166572444135,4972128.78179045,0.5804692,1.0
2022-07-20,57.6,57.77,56.485,57.34,1338215,26.9346355811353,27.0141301653157,26.4132446319518,26.8130556288593,2861786.77887837,0.0,1.0
2022-07-21,58.27,58.77,57.5544,57.93,911417,27.2479377658464,27.4817453663771,26.9133123279669,27.0889485974855,1949074.79040736,0.0,1.0
2022-07-22,58.61,58.96,58.16,58.45,877766,27.4069269342072,27.5705922545787,27.1965000937296,27.3321085020374,1877111.77482614,0.0,1.0
2022-07-25,59.15,59.71,58.6,59.0,1285978,27.6594391427804,27.9213036553748,27.4022507821966,27.5892968626212,2750077.4078369,0.0,1.0
2022-07-26,58.61,59.49,58.47,58.78,984237,27.4069269342072,27.8184283111413,27.3414608060587,27.4864215183877,2104801.12230316,0.0,1.0
2022-07-27,59.95,60.275,58.87,59.19,1273973,28.0335313036295,28.1855062439744,27.5285068864832,27.6781437508228,2724404.58973186,0.0,1.0
2022-07-28,62.08,62.245,60.26,60.39,1716482,29.0295516818902,29.1067081900653,28.1784920159585,28.2392819920965,3670714.71608278,0.0,1.0
2022-07-29,62.8,63.11,62.04,62.17,1553605,29.3662346266544,29.5111953389834,29.0108470738478,29.0716370499857,3322400.54744517,0.0,1.0
2022-08-01,63.08,63.7,62.27,62.27,1430367,29.4971668829516,29.7870883076097,29.1183985700919,29.1183985700919,3058854.79503961,0.0,1.0
2022-08-02,62.08,63.27,62.06,62.65,1000670,29.0295516818902,29.5860137711533,29.020199377869,29.2960923464952,2139943.26473715,0.0,1.0
2022-08-03,63.09,63.2,61.97,62.3,1155725,29.5018430349622,29.553280707079,28.9781140097735,29.1324270261237,2471530.00453531,0.0,1.0
2022-08-04,62.43,63.42,61.76,62.37,1383184,29.1932170022617,29.6561560513125,28.8799148175506,29.165160090198,2957953.45587675,0.0,1.0
2022-08-05,62.81,63.32,61.31,61.95,1878354,29.370910778665,29.6093945312063,28.669487977073,28.9687617057522,4016879.68170535,0.0,1.0
2022-08-08,63.07,64.38,63.0,64.26,655926,29.492490730941,30.1050666443314,29.4597576668667,30.048952820204,1402704.61377475,0.0,1.0
2022-08-09,63.07,63.34,62.8,62.91,842860,29.492490730941,29.6187468352276,29.3662346266544,29.4176722987712,1802464.92861418,0.0,1.0
2022-08-10,65.27,65.58,63.84,63.85,1479882,30.521244173276,30.666204885605,29.8525544357582,29.8572305877689,3164743.14060154,0.0,1.0
2022-08-11,65.0,65.31,64.21,65.25,1532336,30.3949880689894,30.5399487813185,30.0255720601509,30.5118918692548,3276916.56841343,0.0,1.0
2022-08-12,66.17,66.22,64.82,65.17,1182771,30.9420978542312,30.9654786142843,30.3108173327984,30.4744826531699,2529368.15851023,0.0,1.0
2022-08-15,65.76,65.97,65.29,65.85,1719627,30.7503756217961,30.848574814019,30.5305964772972,30.7924609898916,3677440.33148805,0.0,1.0
2022-08-16,64.94,66.48,64.71,65.94,1298867,30.3669311569258,31.0870585665603,30.2593796606816,30.8345463579871,2777640.66919099,0.0,1.0
2022-08-17,64.61,64.83,64.08,64.63,861055,30.2126181405755,30.315493484809,29.964782084013,30.2219704445967,1841375.1264835,0.0,1.0
2022-08-18,64.62,64.775,64.19,64.53,994404,30.2172942925861,30.2897746487506,30.0162197561297,30.1752089244906,2126543.3581777,0.0,1.0
2022-08-19,63.05,64.03,62.78,63.53,770027,29.4831384269198,29.9414013239599,29.3568823226332,29.7075937234292,1646710.79608238,0.0,1.0
2022-08-22,62.13,62.4,61.67,61.69,933813,29.0529324419433,29.1791885462299,28.8378294494551,28.8471817534763,1996968.8707306,0.0,1.0
2022-08-23,62.2,62.67,61.9,62.03,812594,29.0856655060176,29.3054446505164,28.9453809456992,29.0061709218372,1737740.77094928,0.0,1.0
2022-08-24,62.85,63.09,62.1,62.34,552430,29.3896153867075,29.5018430349622,29.0389039859114,29.1511316341662,1181377.33492434,0.0,1.0
2022-08-25,62.75,62.96,62.14,62.43,1031356,29.3428538666013,29.4410530588242,29.0576085939539,29.1932170022617,2205565.5967964,0.0,1.0
2022-08-26,61.0,63.3,61.0,63.12,506260,28.5245272647439,29.6000422271851,28.5245272647439,29.5158714909941,1082642.30686023,0.0,1.0
2022-08-29,60.7,60.96,60.4,60.48,980040,28.3842427044255,28.5058226567015,28.2439581441071,28.281367360192,2095825.79389109,0.0,1.0
2022-08-30,61.34,63.09,61.04,62.81,1378241,28.6835164331048,29.5018430349622,28.5432318727864,29.370910778665,2947382.79865949,0.0,1.0
2022-08-31,61.05,61.86,61.05,61.34,835620,28.547908024797,28.9266763376567,28.547908024797,28.6835164331048,1786982.11286404,0.0,1.0
2022-09-01,61.77,61.81,60.81,61.03,1490919,28.8845909695612,28.9032955776037,28.4356803765423,28.5385557207758,3188345.88057866,0.0,1.0
2022-09-02,61.98,63.32,61.95,62.33,891917,28.9827901617841,29.6093945312063,28.9687617057522,29.1464554821556,1907373.83638419,0.0,1.0
2022-09-06,61.96,62.96,61.59,62.5,913863,28.9734378577629,29.4410530588242,28.8004202333701,29.225950066336,1954305.58699919,0.0,1.0
2022-09-07,63.28,63.405,61.52,61.64,747833,29.5906899231639,29.6491418232965,28.7676871692959,28.8238009934232,1599248.69487261,0.0,1.0
2022-09-08,64.4,64.51,63.15,63.24,980504,30.1144189483526,30.1658566204694,29.5298999470259,29.5719853151214,2096818.0627458,0.0,1.0
2022-09-09,64.45,64.65,63.87,64.0,930832,30.1377997084057,30.231322748618,29.8665828917901,29.9273728679281,1990593.97104121,0.0,1.0
2022-09-12,65.3,65.34,64.41,64.7,1100256,30.5352726293079,30.5539772373503,30.1190951003632,30.254703508671,2352908.96767829,0.0,1.0
2022-09-13,65.25,65.96,64.51,64.69,3664561,30.5118918692548,30.8438986620084,30.1658566204694,30.2500273566604,7836702.03980177,0.0,1.0
2022-09-14,67.82,67.88,65.5,66.07,2086199,31.7136629359825,31.7417198480462,30.6287956695201,30.8953363341251,4461358.38883086,0.0,1.0
2022-09-15,66.95,67.25,65.36,66.33,3034768,31.3068377110591,31.4471222713775,30.5633295413715,31.0169162864011,6489883.11994947,0.0,1.0
2022-09-16,64.92,66.28,64.63,65.66,1940811,30.3575788529045,30.993535526348,30.2219704445967,30.7036141016899,4150444.6296759,0.0,1.0
2022-09-19,66.07,66.08,65.12,65.33,764855,30.8953363341251,30.9000124861357,30.4511018931168,30.5493010853397,1635650.41996915,0.0,1.0
2022-09-20,65.38,66.5,65.26,65.96,1312006,30.5726818453928,31.0964108705815,30.5165680212654,30.8438986620084,2805738.55816076,0.0,1.0
2022-09-21,63.84,65.22,63.61,65.12,1663919,29.8525544357582,30.4978634132229,29.7450029395141,30.4511018931168,3558308.19063046,0.0,1.0
2022-09-22,61.12,63.45,60.5,63.07,2392679,28.5806410888713,29.6701845073443,28.2907196642132,29.492490730941,5116769.07544747,0.0,1.0
2022-09-23,58.97,60.4178,58.71,59.81,3020314,27.5752684065893,28.252281694686,27.4536884543134,27.9680651754809,6458973.08972122,0.0,1.0
2022-09-26,58.44,58.9,57.89,58.39,2408915,27.3274323500268,27.542535342515,27.0702439894431,27.3040515899737,5151489.93132031,0.0,1.0
2022-09-27,57.06,58.79,57.02,58.3,1667419,26.6821233725621,27.4910976703983,26.6634187645197,27.2619662218782,3565792.97725,0.0,1.0
2022-09-28,57.64,57.98,56.19,56.67,1746281,26.9533401891777,27.1123293575386,26.2752981476387,26.4997534441482,3734440.18936159,0.0,1.0
2022-09-29,56.85,57.17,56.1,56.56,1312990,26.5839241803392,26.7335610446789,26.2332127795432,26.4483157720314,2807842.85245609,0.0,1.0
2022-09-30,58.42,58.97,57.6,58.3,1983412,27.3180800460056,27.5752684065893,26.9346355811353,27.2619662218782,4241547.31389853,0.0,1.0
2022-10-03,58.33,58.95,57.5,58.14,1223001,27.2759946779101,27.5659161025681,26.8878740610291,27.1871477897084,2615400.43442573,0.0,1.0
2022-10-04,60.43,60.7,58.91,58.91,1097598,28.2579866001389,28.3842427044255,27.5472114945257,27.5472114945257,2347224.80686837,0.0,1.0
2022-10-05,59.9,60.16,59.12,59.765,1101172,28.0101505435764,28.1317304958524,27.6454106867485,27.9470224914331,2354867.84326215,0.0,1.0
2022-10-06,59.39,59.7,58.86,59.0,889857,27.7716667910351,27.9166275033641,27.5238307344726,27.5892968626212,1902968.50483097,0.0,1.0
2022-10-07,57.45,59.09,57.135,59.09,1146536,26.8644933009761,27.6313822307167,26.7171945126417,27.6313822307167,2451879.2318933,0.0,1.0
2022-10-10,57.6,58.57,57.495,57.7,1415333,26.9346355811353,27.3882223261648,26.8855359850238,26.9813971012414,3026704.42874296,0.0,1.0
2022-10-11,56.47,57.39,56.36,56.99,1874846,26.4062304039359,26.8364363889124,26.3547927318191,26.6493903084878,4009377.7870021,0.0,1.0
2022-10-12,56.87,57.59,56.635,56.84,1088492,26.5932764843605,26.9299594291246,26.483386912111,26.5792480283286,2327751.53059477,0.0,1.0
2022-10-13,57.65,57.89,55.22,55.38,1076166,26.9580163411883,27.0702439894431,25.8217114026092,25.896529834779,2301392.2506312,0.0,1.0
2022-10-14,57.97,59.409,57.96,58.55,1752917,27.107653205528,27.7805514798553,27.1029770535174,27.3788700221436,3748631.34479224,0.0,1.0
2022-10-17,59.94,60.8,58.975,59.0,2015319,28.0288551516189,28.4310042245317,27.5776064825946,27.5892968626212,4309780.76723276,0.0,1.0
2022-10-18,60.28,60.42,59.48,59.69,1610308,28.1878443199797,28.2533104481283,27.8137521591306,27.9119513513535,3443660.50621319,0.0,1.0
2022-10-19,59.72,60.04,59.19,60.0,894753,27.9259798073854,28.075616671725,27.6781437508228,28.0569120636826,1913438.65205648,0.0,1.0
2022-10-20,58.94,60.1,58.9,60.1,1046774,27.5612399505575,28.1036735837887,27.542535342515,28.1036735837887,2238537.15111072,0.0,1.0
2022-10-21,60.15,60.39,58.79,58.82,1202510,28.1270543438418,28.2392819920965,27.4910976703983,27.5051261264301,2571580.21653399,0.0,1.0
2022-10-24,60.44,61.1,59.29,60.18,2419361,28.2626627521496,28.5712887848501,27.724905270929,28.1410827998736,5173828.81161395,0.0,1.0
2022-10-25,61.1,61.51,59.885,59.9,1850041,28.5712887848501,28.7630110172852,28.0031363155605,28.0101505435764,3956332.03497415,0.0,1.0
2022-10-26,61.44,61.79,61.14,61.54,1626515,28.7302779532109,28.8939432735824,28.5899933928925,28.7770394733171,3478319.34528261,0.0,1.0
2022-10-27,60.89,61.62,60.61,61.5,1549262,28.4730895926272,28.814448689402,28.34215733633,28.7583348652746,3313112.99650555,0.0,1.0
2022-10-28,61.45,61.78,60.98,61.28,907172,28.7349541052216,28.8892671215718,28.5151749607227,28.6554595210411,1939996.81349309,0.0,1.0
2022-10-31,62.31,62.57,61.62,61.92,1144975,29.1371031781343,29.2586831304103,28.814448689402,28.9547332497204,2448541.01706099,0.0,1.0
2022-11-01,63.16,64.11,62.84,63.51,1295740,29.5345760990365,29.9788105400448,29.3849392346969,29.698241419408,2770953.54697404,0.0,1.0
2022-11-02,61.41,63.155,61.39,62.91,1070524,28.7162494971791,29.5322380230312,28.7068971931579,29.4176722987712,2289326.77460049,0.0,1.0
2022-11-03,61.85,62.01,60.975,61.35,1214860,28.9220001856461,28.9968186178159,28.5128368847174,28.6881925851154,2597990.82074867,0.0,1.0
2022-11-04,63.11,63.245,62.315,62.86,793926,29.5111953389834,29.5743233911267,29.1394412541396,29.3942915387181,1697819.0576311,0.0,1.0
2022-11-07,64.31,64.97,63.67,63.7,1760803,30.0723335802571,30.3809596129576,29.7730598515778,29.7870883076097,3765495.63830131,0.0,1.0
2022-11-08,64.95,65.09,64.15,64.51,2136868,30.3716073089364,30.437073437085,29.9975151480873,30.1658566204694,4569714.57546678,0.0,1.0
2022-11-09,64.25,64.68,64.05,64.5,1178706,30.0442766681934,30.2453512046498,29.9507536279811,30.1611804684587,2520675.11347924,0.0,1.0
2022-11-10,66.69,67.16,65.96,66.04,1788977,31.1852577587832,31.405036903282,30.8438986620084,30.8813078780933,3825746.03207818,0.0,1.0
2022-11-11,68.44,68.82,67.7,68.07,1532497,32.0035843606406,32.1812781370439,31.6575491118552,31.8305667362479,3277260.86859793,0.0,1.0
2022-11-14,68.33,69.01,67.58,67.67,1704876,31.9521466885238,32.2701250252456,31.6014352877278,31.6435206558233,3645895.16365237,0.0,1.0
2022-11-15,69.43,70.68,69.18,69.9,1988021,32.4665234096913,33.0510424110181,32.349619609426,32.6863025541902,4251403.70862124,0.0,1.0
2022-11-16,68.37,69.36,68.37,69.19,1030286,31.9708512965663,32.433790345617,31.9708512965663,32.3542957614366,2203277.39060128,0.0,1.0
2022-11-17,67.97,68.22,67.32,67.46,978824,31.7838052161417,31.9007090164071,31.4798553354518,31.5453214636004,2093225.36516842,0.0,1.0
2022-11-18,67.89,68.47,67.52,68.25,636786,31.7463960000568,32.0176128166724,31.5733783756641,31.9147374724389,1361773.52351815,0.0,1.0
2022-11-21,67.44,67.68,67.01,67.25,795429,31.5359691595792,31.6481968078339,31.3348946231228,31.4471222713775,1701033.23885657,0.0,1.0
2022-11-22,68.0,68.34,67.19,67.46,812801,31.7978336721736,31.9568228405344,31.4190653593139,31.5453214636004,1738183.44261507,0.0,1.0
2022-11-23,68.72,69.01,67.66,67.66,820573,32.1345166169378,32.2701250252456,31.6388445038127,31.6388445038127,1754803.94593138,0.0,1.0
2022-11-25,69.52,69.83,68.7,69.1,584763,32.5086087777869,32.6535694901159,32.1251643129165,32.3122103933411,1250521.7937157,0.0,1.0
2022-11-28,68.59,69.08,68.32,69.08,933479,32.0737266407998,32.3028580893199,31.9474705365132,32.3028580893199,1996254.60823605,0.0,1.0
2022-11-29,69.24,69.27,68.54,68.88,1516080,32.3776765214897,32.3917049775215,32.0503458807467,32.2093350491076,3242152.94233133,0.0,1.0
2022-11-30,70.57,70.77,69.36,69.38,2125836,32.9996047389013,33.0931277791136,32.433790345617,32.4431426496383,4546122.52804198,0.0,1.0
2022-12-01,69.55,70.68,69.22,70.45,1114658,32.5226372338187,33.0510424110181,32.3683242174684,32.9434909147739,2383707.79536249,0.0,1.0
2022-12-02,68.2,68.31,67.6,68.2,1497005,31.8913567123858,31.9427943845026,31.610787591749,31.8913567123858,3201360.85525482,0.0,1.0
2022-12-05,68.39,68.65,67.32,67.93,1216416,31.9802036005875,32.1017835528635,31.4798553354518,31.7651006080993,2601318.34302868,0.0,1.0
2022-12-06,68.22,68.55,67.86,68.29,1233639,31.9007090164071,32.0550220327573,31.732367544025,31.9334420804814,2638149.90872822,0.0,1.0
2022-12-07,67.57,68.77,67.52,68.23,1552809,31.5967591357172,32.1578973769908,31.5733783756641,31.9053851684177,3320698.29311684,0.0,1.0
2022-12-08,68.03,68.63,67.57,67.67,1553970,31.8118621282054,32.0924312488422,31.5967591357172,31.6435206558233,3323181.10376407,0.0,1.0
2022-12-09,68.7,69.03,67.77,68.03,1174848,32.1251643129165,32.2794773292668,31.6902821759294,31.8118621282054,2512424.74011404,0.0,1.0
2022-12-12,69.31,69.48,68.44,68.73,857268,32.410409585564,32.4899041697444,32.0035843606406,32.1391927689484,1833276.58736115,0.0,1.0
2022-12-13,69.68,70.56,68.91,70.22,1245081,32.5834272099567,32.9949285868907,32.2233635051394,32.8359394185298,2662618.74544275,0.0,1.0
2022-12-14,69.26,69.915,69.16,69.32,964315,32.3870288255109,32.6933167822061,32.3402673054048,32.4150857375746,2062197.71686471,0.0,1.0
2022-12-15,68.29,68.29,67.61,67.89,1212024,31.9334420804814,31.9334420804814,31.6154637437596,31.7463960000568,2591926.00507638,0.0,1.0
2022-12-16,68.9,69.06,68.325,68.53,1285799,32.2186873531288,32.2935057852986,31.9498086125185,32.0456697287361,2749694.61446407,0.0,1.0
2022-12-19,68.74,69.23,68.35,69.02,1125041,32.143868920959,32.3730003694791,31.961498992545,32.2748011772562,2405911.94949698,0.0,1.0
2022-12-20,70.01,70.15,68.25,68.4,1473181,32.7377402263069,32.8032063544555,31.9147374724389,31.9848797525981,3150412.98199081,0.0,1.0
2022-12-21,69.31,70.33,69.07,69.1,1401232,32.410409585564,32.8873770906466,32.2981819373092,32.3122103933411,2996549.29270805,0.0,1.0
2022-12-22,68.06,68.365,67.02,68.23,909216,31.8258905842372,31.968513220561,31.3395707751334,31.9053851684177,1944367.92887891,0.0,1.0
2022-12-23,66.84,67.56,66.23,67.53,1399168,31.2554000389424,31.5920829837066,30.9701547662949,31.5780545276747,2992135.40711298,0.0,1.0
2022-12-27,67.76,67.83,67.3,67.5,787346,31.6856060239188,31.7183390879931,31.4705030314306,31.5640260716429,1683747.65878635,0.0,1.0
2022-12-28,67.55,67.87,67.345,67.51,796310,31.5874068316959,31.7370436960356,31.4915457154784,31.5687022236535,1702917.26657424,0.0,1.0
2022-12-29,68.38,68.72,67.76,67.84,715791,31.9755274485769,32.1345166169378,31.6856060239188,31.7230152400037,1530726.54262591,0.0,1.0
2022-12-30,68.41,68.5,67.76,67.84,660422,31.9895559046087,32.0316412727043,31.6856060239188,31.7230152400037,1412319.35681517,0.0,1.0
2023-01-03,68.4,69.33,68.18,69.29,750817,31.9848797525981,32.4197618895852,31.8820044083646,32.4010572815427,1605630.01009339,0.0,1.0
2023-01-04,67.84,68.27,67.55,67.84,977113,31.7230152400037,31.9240897764601,31.5874068316959,31.7230152400037,2089566.37376669,0.0,1.0
2023-01-05,66.96,67.62,66.78,67.61,1379088,31.3115138630697,31.6201398957702,31.2273431268787,31.6154637437596,2949194.11702143,0.0,1.0
2023-01-06,67.4,67.64,66.5,67.2,881483,31.5172645515367,31.6294921997915,31.0964108705815,31.4237415113245,1885060.6182161,0.0,1.0
2023-01-09,67.4,67.96,66.56,67.59,1027032,31.5172645515367,31.7791290641311,31.1244677826452,31.6061114397384,2196318.67755557,0.0,1.0
2023-01-10,65.58,67.12,65.23,67.1,1356179,30.666204885605,31.3863322952396,30.5025395652336,31.3769799912183,2900202.98083081,0.0,1.0
2023-01-11,66.58,66.85,65.36,65.94,1166143,31.1338200866664,31.260076190953,30.5633295413715,30.8345463579871,2493809.006536,0.0,1.0
2023-01-12,66.7,67.14,66.35,67.14,1251232,31.1899339107938,31.3956845992608,31.0262685904223,31.3956845992608,2675772.72329898,0.0,1.0
2023-01-13,67.52,67.81,66.29,66.36,959828,31.5733783756641,31.7089867839719,30.9982116783586,31.0309447424329,2052602.22041845,0.0,1.0
2023-01-17,67.0,67.18,64.77,66.95,2124797,31.3302184711122,31.4143892073032,30.2874365727453,31.3068377110591,4543900.6156712,0.0,1.0
2023-01-18,68.65,69.2,67.975,68.22,1261662,32.1017835528635,32.3589719134472,31.786143292147,31.9007090164071,2698077.38742522,0.0,1.0
2023-01-19,69.45,69.77,68.8,68.9,1398057,32.4758757137126,32.6255125780522,32.1719258330227,32.2186873531288,2989759.52198889,0.0,1.0
2023-01-20,70.49,70.49,68.78,69.99,1253232,32.9621955228164,32.9621955228164,32.1625735290014,32.7283879222857,2680049.74422444,0.0,1.0
2023-01-23,70.75,70.89,70.05,70.32,1188024,33.0837754750924,33.1492416032409,32.7564448343494,32.882700938636,2540601.75397092,0.0,1.0
2023-01-24,71.44,71.76,70.56,71.0,1209937,33.4064299638247,33.5560668281643,32.9949285868907,33.2006792753577,2587462.93374067,0.0,1.0
2023-01-25,66.93,69.66,66.93,69.57,2429126,31.2974854070379,32.5740749059354,31.2974854070379,32.5319895378399,5194711.36628249,0.0,1.0
2023-01-26,68.01,68.05,67.05,67.41,1394322,31.8025098241842,31.8212144322266,31.3535992311653,31.5219407035474,2981772.18541061,0.0,1.0
2023-01-27,65.77,66.95,65.06,66.78,2746954,30.7550517738067,31.3068377110591,30.4230449810531,31.2273431268787,5874389.86963012,0.0,1.0
2023-01-30,66.0,66.58,65.6,66.1,2034869,30.8626032700508,31.1338200866664,30.6755571896263,30.9093647901569,4351588.64677908,0.0,1.0
2023-01-31,67.36,67.48,65.71,65.88,1584844,31.4985599434943,31.5546737676217,30.726994861743,30.8064894459234,3389205.4757903,0.0,1.0
2023-02-01,64.68,67.76,64.45,67.65,3016601,30.2453512046498,31.6856060239188,30.1377997084057,31.6341683518021,6451032.8003731,0.0,1.0
2023-02-02,67.1,67.26,65.01,65.27,1995914,31.3769799912183,31.4517984233882,30.3996642210001,30.521244173276,4268282.97170355,0.0,1.0
2023-02-03,67.48,67.98,66.8,67.23,1901699,31.5546737676217,31.7884813681523,31.2366954308999,31.4377699673563,4066803.2084577,0.0,1.0
2023-02-06,66.91,67.14,66.1419,66.64,885459,31.2881331030167,31.3956845992608,30.9289578670814,31.1618769987301,1893563.33581589,0.0,1.0
2023-02-07,67.19,67.31,66.07,66.29,1048395,31.4190653593139,31.4751791834412,30.8953363341251,30.9982116783586,2242003.6765708,0.0,1.0
2023-02-08,67.86,68.27,66.91,67.32,1222946,31.732367544025,31.9240897764601,31.2881331030167,31.4798553354518,2615282.81635028,0.0,1.0
2023-02-09,67.65,68.46,67.59,68.3,1127971,31.6341683518021,32.0129366646618,31.6061114397384,31.938118232492,2412177.78515278,0.0,1.0
2023-02-10,67.97,68.37,66.95,67.97,884276,31.7838052161417,31.9708512965663,31.3068377110591,31.7838052161417,1891033.47793849,0.0,1.0
2023-02-13,68.91,69.0,67.63,67.95,990885,32.2233635051394,32.2654488732349,31.6248160477809,31.7744529121205,2119017.93985937,0.0,1.0
2023-02-14,69.65,69.9,68.92,69.24,1696035,32.5693987539248,32.6863025541902,32.22803965715,32.3776765214897,3626988.5926514,0.0,1.0
2023-02-15,69.57,69.73,69.0457,69.3,884637,32.5319895378399,32.6068079700097,32.2868188879234,32.4057334335534,1891805.48021554,0.0,1.0
2023-02-16,69.23,69.75,68.83,69.06,1503998,32.3730003694791,32.616160274031,32.1859542890545,32.2935057852986,3216315.45892066,0.0,1.0
2023-02-17,69.43,69.555,68.9,68.98,1372935,32.4665234096913,32.524975309824,32.2186873531288,32.2560965692137,2936035.86214427,0.0,1.0
2023-02-21,68.81,69.285,68.59,68.86,1246707,32.1766019850333,32.3987192055374,32.0737266407998,32.1999827450864,2666095.96345514,0.0,1.0
2023-02-22,67.46,68.39,67.03,68.0,1078710,31.5453214636004,31.9802036005875,31.344246927144,31.7978336721736,2306832.62124838,0.0,1.0
2023-02-23,67.57,67.79,67.02,67.51,883345,31.5967591357172,31.6996344799507,31.3395707751334,31.5687022236535,1889042.52469769,0.0,1.0
2023-02-24,66.83,67.12,66.65,66.815,1251739,31.2507238869318,31.3863322952396,31.1665531507407,31.2437096589158,2676856.94810358,0.0,1.0
2023-02-27,67.06,67.8,66.86,67.53,1104070,31.3582753831759,31.7043106319613,31.2647523429636,31.5780545276747,2361065.24658313,0.0,1.0
2023-02-28,67.64,67.8,66.97,67.38,1051075,31.6294921997915,31.7043106319613,31.3161900150803,31.5079122475155,2247734.88461091,0.0,1.0
2023-03-01,66.7,67.63,66.12,67.63,1737314,31.1899339107938,31.6248160477809,30.9187170941782,31.6248160477809,3715264.16604231,0.0,1.0
2023-03-02,66.65,66.85,66.0,66.33,1631607,31.1665531507407,31.260076190953,30.8626032700508,31.0169162864011,3489208.64055882,0.0,1.0
2023-03-03,67.72,67.81,66.96,67.36,1003550,31.6669014158764,31.7089867839719,31.3115138630697,31.4985599434943,2146102.1748698,0.0,1.0
2023-03-06,68.32,68.81,68.21,68.53,1151560,31.9474705365132,32.1766019850333,31.8960328643965,32.0456697287361,2462623.10845805,0.0,1.0
2023-03-07,67.93,68.7,67.55,68.39,1116644,31.7651006080993,32.1251643129165,31.5874068316959,31.9802036005875,2387954.87714146,0.0,1.0
2023-03-08,68.0,68.34,67.48,68.34,1216917,31.7978336721736,31.9568228405344,31.5546737676217,31.9568228405344,2602389.7367705,0.0,1.0
2023-03-09,66.18,67.67,66.08,67.51,1739460,30.9467740062419,31.6435206558233,30.9000124861357,31.5687022236535,3719853.40949532,0.0,1.0
2023-03-10,64.42,65.88,64.01,65.23,2433120,30.1237712523738,30.8064894459234,29.9320490199387,30.5025395652336,5203252.57707063,0.0,1.0
2023-03-13,63.67,64.29,62.725,63.22,2261159,29.7730598515778,30.0629812762359,29.3311634865748,29.5626330111002,4835512.1793896,0.0,1.0
2023-03-14,64.37,65.02,64.03,64.35,1472109,30.1003904923208,30.4043403730107,29.9414013239599,30.0910381882995,3148120.49877476,0.0,1.0
2023-03-15,62.31,62.35,61.05,61.93,2770317,29.1371031781343,29.1558077861768,28.547908024797,28.959409401731,5924351.88957082,0.0,1.0
2023-03-16,63.89,64.155,62.19,62.19,1404462,29.8759351958113,29.9998532240926,29.080989354007,29.080989354007,3003456.68150266,0.0,1.0
2023-03-17,63.15,63.86,62.91,63.68,1184089,29.5298999470259,29.8619067397795,29.4176722987712,29.7777360035884,2532186.7153001,0.0,1.0
2023-03-20,63.74,64.25,63.05,63.05,1647224,29.8057929156521,30.0442766681934,29.4831384269198,29.4831384269198,3522605.75845522,0.0,1.0
2023-03-21,64.59,65.44,64.51,64.91,2088032,30.2032658365543,30.6007387574564,30.1658566204694,30.3529027008939,4465278.27850904,0.0,1.0
2023-03-22,62.81,64.91,62.74,64.69,2107472,29.370910778665,30.3529027008939,29.3381777145907,30.2500273566604,4506850.92190446,0.0,1.0
2023-03-23,63.42,64.53,63.09,63.22,1710962,29.6561560513125,30.1752089244906,29.5018430349622,29.5626330111002,3658910.13832852,0.0,1.0
2023-03-24,63.39,63.41,62.5,63.02,1132839,29.6421275952806,29.6514798993019,29.225950066336,29.4691099708879,2422588.05408533,0.0,1.0
2023-03-27,64.38,64.7,63.23,63.49,1174932,30.1050666443314,30.254703508671,29.5673091631108,29.6888891153868,2512604.3749929,0.0,1.0
2023-03-28,64.86,65.24,64.81,64.93,1215662,30.3295219408408,30.5072157172442,30.3061411807878,30.3622550049151,2599705.90613978,0.0,1.0
2023-03-29,66.06,66.22,65.28,65.45,1086924,30.8906601821145,30.9654786142843,30.5259203252866,30.6054149094671,2324398.34618922,0.0,1.0
2023-03-30,66.08,66.45,66.035,66.33,950725,30.9000124861357,31.0730301105284,30.878969802088,31.0169162864011,2033135.35967625,0.0,1.0
2023-03-31,66.67,67.08,66.25,66.61,1184359,31.1759054547619,31.3676276871971,30.9795070703162,31.1478485426983,2532764.11312504,0.0,1.0
2023-04-03,66.76,67.08,66.08,66.6,1253609,31.2179908228575,31.3676276871971,30.9000124861357,31.1431723906876,2680855.96266888,0.0,1.0
2023-04-04,66.96,67.31,66.44,67.01,713707,31.3115138630697,31.4751791834412,31.0683539585178,31.3348946231228,1526269.88682159,0.0,1.0
2023-04-05,67.95,68.29,67.3,67.69,1168418,31.7744529121205,31.9334420804814,31.4705030314306,31.6528729598445,2498674.1178387,0.0,1.0
2023-04-06,68.49,68.69,67.91,68.28,840449,32.0269651206936,32.1204881609059,31.755748304078,31.9287659284708,1797308.97988855,0.0,1.0
2023-04-10,67.67,68.05,67.5,67.77,497401,31.6435206558233,31.8212144322266,31.5640260716429,31.6902821759294,1063697.24267093,0.0,1.0
2023-04-11,68.6,68.61,68.09,68.43,839037,32.0784027928104,32.083078944821,31.8399190402691,31.99890820863,1794289.40311518,0.0,1.0
2023-04-12,69.76,70.52,69.43,69.64,1227253,32.6208364260416,32.9762239788482,32.4665234096913,32.5647226019142,2624493.38091325,0.0,1.0
2023-04-13,69.46,70.22,68.28,70.22,1121753,32.4805518657232,32.8359394185298,31.9287659284708,32.8359394185298,2398880.52709554,0.0,1.0
2023-04-14,70.43,70.47,69.39,69.4,1778817,32.9341386107527,32.9528432187952,32.4478188016489,32.4524949536595,3804018.76577687,0.0,1.0
2023-04-17,68.68,69.19,68.06,68.74,1688161,32.1158120088953,32.3542957614366,31.8258905842372,32.143868920959,3610149.96126788,0.0,1.0
2023-04-18,68.93,69.16,68.45,68.91,2881778,32.2327158091607,32.3402673054048,32.0082605126512,32.2233635051394,6162712.40425683,0.0,1.0
2023-04-19,69.96,70.18,68.79,69.34,1691452,32.7143594662539,32.8172348104874,32.1672496810121,32.4244380415958,3617187.79920071,0.0,1.0
2023-04-20,69.84,70.12,69.645,69.92,842264,32.6582456421265,32.7891778984237,32.5670606779195,32.6956548582114,1801190.3763784,0.0,1.0
2023-04-21,70.89,71.3,70.185,70.2,1565078,33.1492416032409,33.3409638356761,32.8195728864927,32.8265871145086,3346935.67798404,0.0,1.0
2023-04-24,70.52,71.185,70.19,70.89,1182693,32.9762239788482,33.287188087554,32.821910962498,33.1492416032409,2529201.35469413,0.0,1.0
2023-04-25,69.57,70.02,69.32,70.0,1495167,32.5319895378399,32.7424163783175,32.4150857375746,32.7330640742963,3197430.27302433,0.0,1.0
2023-04-26,69.66,70.72,69.5,70.32,1800873,32.5740749059354,33.0697470190605,32.4992564737656,32.882700938636,3851185.75254279,0.0,1.0
2023-04-27,69.6,69.78,69.07,69.66,1374648,32.5460179938718,32.6301887300628,32.2981819373092,32.5740749059354,2939699.13056691,0.0,1.0
2023-04-28,69.8,69.81,69.01,69.33,1189808,32.639541034084,32.6442171860947,32.2701250252456,32.4197618895852,2544416.85663644,0.0,1.0
2023-05-01,69.91,70.62,69.51,69.51,551163,32.6909787062008,33.0229854989544,32.5039326257762,32.5039326257762,1178667.84216807,0.0,1.0
2023-05-02,69.55,70.05,69.19,69.95,832103,32.5226372338187,32.7564448343494,32.3542957614366,32.7096833142433,1779460.97156663,0.0,1.0
2023-05-03,69.5,70.43,69.45,69.88,954172,32.4992564737656,32.9341386107527,32.4758757137126,32.676950250169,2040506.80524127,0.0,1.0
2023-05-04,68.52,71.01,68.16,70.49,5036260,32.0409935767255,33.2053554273683,31.8726521043434,32.9621955228164,10770094.7030141,0.0,1.0
2023-05-05,67.02,67.16,65.72,66.99,3550564,31.3395707751334,31.405036903282,30.7316710137536,31.3255423191016,7592918.26258227,0.0,1.0
2023-05-08,67.12,68.29,67.1,67.96,2133714,31.3863322952396,31.9334420804814,31.3769799912183,31.7791290641311,4562969.71346733,0.0,1.0
2023-05-09,65.99,66.83,65.74,66.5,2730081,30.8579271180402,31.2507238869318,30.7410233177749,31.0964108705815,5838306.78259253,0.0,1.0
2023-05-10,68.33,68.9,66.79,67.16,2816188,31.9521466885238,32.2186873531288,31.2320192788893,31.405036903282,6022447.50300658,0.0,1.0
2023-05-11,67.13,68.32,67.09,67.79,2160956,31.3910084472502,31.9474705365132,31.3723038392077,31.6996344799507,4621227.01549295,0.0,1.0
2023-05-12,67.95,68.12,67.49,67.63,1532359,32.1002816663607,32.1805914218174,31.8829729163014,31.9491103619716,3243703.4394971,0.6967882,1.0
2023-05-15,68.1,68.48,67.77,67.8,1103921,32.171143215293,32.350659139255,32.0152478076418,32.0294201174283,2336784.22917416,0.0,1.0
2023-05-16,67.0,67.8,66.97,67.32,940243,31.6514918564557,32.0294201174283,31.6373195466692,31.8026631608448,1990310.00768298,0.0,1.0
2023-05-17,66.9,67.66,66.86,67.32,2918642,31.6042508238341,31.9632826717581,31.5853544107855,31.8026631608448,6178192.63897084,0.0,1.0
2023-05-18,66.67,67.19,66.5,67.19,1530574,31.4955964488045,31.7412498184367,31.4152866933478,31.7412498184367,3239924.9446147,0.0,1.0
2023-05-19,66.49,66.98,66.45,66.8,980585,31.4105625900857,31.6420436499314,31.3916661770371,31.5570097912126,2075706.10882911,0.0,1.0
2023-05-22,66.56,66.9,66.3,66.44,874491,31.4436313129208,31.6042508238341,31.3208046281047,31.3869420737749,1851125.92056382,0.0,1.0
2023-05-23,65.34,66.52,64.73,66.25,3925213,30.8672907149376,31.4247348998722,30.579120415946,31.2971841117939,8308906.01279383,0.0,1.0
2023-05-24,64.98,65.3,64.73,64.75,1422761,30.6972229974999,30.8483943018889,30.579120415946,30.5885686224703,3011705.97052149,0.0,1.0
2023-05-25,64.38,65.18,64.31,65.08,2122887,30.4137768017704,30.791705062743,30.3807080789353,30.7444640301215,4493735.38678841,0.0,1.0
2023-05-26,64.81,65.2119,64.59,64.59,1011480,30.6169132420432,30.8067749521493,30.5129829702757,30.5129829702757,2141104.76395057,0.0,1.0
2023-05-30,64.8,65.56,64.64,65.07,1726763,30.6121891387811,30.971220986705,30.5366034865865,30.7397399268593,3655218.57625813,0.0,1.0
2023-05-31,64.4,64.51,63.77,64.01,3172941,30.4232250082948,30.4751901441785,30.1256065027788,30.2389849810706,6716493.74266824,0.0,1.0
2023-06-01,64.76,64.92,64.41,64.54,2194201,30.5932927257324,30.6688783779269,30.4279491115569,30.489362453965,4644693.13695289,0.0,1.0
2023-06-02,65.48,65.66,64.8,65.0,1427525,30.9334281606078,31.0184620193266,30.6121891387811,30.7066712040242,3021790.42408998,0.0,1.0
2023-06-05,65.19,65.99,65.15,65.17,1079100,30.7964291660052,31.1743574269778,30.7775327529566,30.7869809594809,2284243.04067214,0.0,1.0
2023-06-06,64.38,64.99,64.235,64.82,1214924,30.4137768017704,30.701947100762,30.3452773044691,30.6216373453054,2571755.80756702,0.0,1.0
2023-06-07,64.9,65.53,64.61,64.85,1090327,30.6594301714026,30.9570486769186,30.5224311768001,30.6358096550918,2308008.39755995,0.0,1.0
2023-06-08,64.68,65.34,64.635,65.2,795968,30.5554998996352,30.8672907149376,30.5342414349555,30.8011532692674,1684908.13140369,0.0,1.0
2023-06-09,65.65,65.65,64.61,64.73,919382,31.0137379160644,31.0137379160644,30.5224311768001,30.579120415946,1946151.36244949,0.0,1.0
2023-06-12,63.94,65.15,63.94,64.79,2026027,30.2059162582355,30.7775327529566,30.2059162582355,30.6074650355189,4288701.76532653,0.0,1.0
2023-06-13,64.91,65.51,64.73,64.82,1441786,30.6641542746648,30.9476004703942,30.579120415946,30.6216373453054,3051978.16387594,0.0,1.0
2023-06-14,64.36,64.99,64.05,64.99,1668462,30.4043285952461,30.701947100762,30.2578813941192,30.701947100762,3531806.79466771,0.0,1.0
2023-06-15,64.6,64.63,62.87,63.49,1698750,30.5177070735379,30.5318793833244,29.7004372091846,29.9933316114384,3595920.54984877,0.0,1.0
2023-06-16,66.45,66.48,64.99,65.16,2832256,31.3916661770371,31.4058384868235,30.701947100762,30.7822568562187,5995330.42109342,0.0,1.0
2023-06-20,66.2,66.43,65.605,66.39,3359364,31.2735635954831,31.3822179705127,30.9924794513847,31.3633215574641,7111114.66785705,0.0,1.0
2023-06-21,67.83,68.11,66.54,66.79,2575971,32.0435924272148,32.1758673185552,31.4341831063965,31.5522856879504,5452825.34493862,0.0,1.0
2023-06-22,68.38,68.7,67.92,68.14,1100711,32.3034181066335,32.4545894110225,32.0861093565742,32.1900396283417,2329989.2887974,0.0,1.0
2023-06-23,68.69,69.04,67.95,68.24,1785995,32.4498653077603,32.6152089219359,32.1002816663607,32.2372806609633,3780601.10223821,0.0,1.0
2023-06-26,68.14,68.68,67.74,68.12,1452836,32.1900396283417,32.4451412044982,32.0010754978554,32.1805914218174,3075368.84648128,0.0,1.0
2023-06-27,68.85,69.95,68.75,69.95,1547497,32.5254509599549,33.0451023187922,32.4782099273333,33.0451023187922,3275747.61626449,0.0,1.0
2023-06-28,68.94,69.235,68.73,69.04,887518,32.5679678893143,32.7073289355479,32.468761720809,32.6152089219359,1878701.52439186,0.0,1.0
2023-06-29,69.45,69.7,68.86,68.95,1549742,32.8088971556843,32.9269997372383,32.530175063217,32.5726919925764,3280499.84092052,0.0,1.0
2023-06-30,69.7,70.27,69.59,69.7,1883413,32.9269997372383,33.1962736231812,32.8750346013545,32.9269997372383,3986815.90025154,0.0,1.0
2023-07-03,70.79,71.27,70.5,70.55,1652760,33.4419269928134,33.668683949397,33.3049279982109,33.3285485145217,3498568.74052571,0.0,1.0
2023-07-05,67.07,69.55,67.02,69.4,2375210,31.6845605792908,32.8561381883059,31.66094006298,32.7852766393735,5027853.68606699,0.0,1.0
2023-07-06,66.43,67.32,66.11,67.32,2979529,31.3822179705127,31.8026631608448,31.2310466661237,31.8026631608448,6307078.47533207,0.0,1.0
2023-07-07,66.32,66.78,65.9,66.08,3066544,31.330252834629,31.5475615846883,31.1318404976184,31.2168743563372,6491272.16283469,0.0,1.0
2023-07-10,66.18,66.62,65.48,66.24,1477395,31.2641153889588,31.4719759324937,30.9334281606078,31.2924600085317,3127355.43237311,0.0,1.0
2023-07-11,67.21,67.42,66.58,66.58,1775877,31.750698024961,31.8499041934663,31.4530795194451,31.4530795194451,3759183.28082636,0.0,1.0
2023-07-12,67.0,67.42,66.56,67.38,1143438,31.6514918564557,31.8499041934663,31.4436313129208,31.8310077804177,2420433.96713935,0.0,1.0
2023-07-13,67.52,68.1,67.43,68.0,1252772,31.8971452260879,32.171143215293,31.8546282967285,32.1239021826715,2651872.59989707,0.0,1.0
2023-07-14,67.56,67.84,67.07,67.49,1427113,31.9160416391365,32.048316530477,31.6845605792908,31.8829729163014,3020918.30090145,0.0,1.0
2023-07-17,70.55,70.91,68.15,68.29,3161974,33.3285485145217,33.4986162319593,32.1947637316038,32.2609011772741,6693278.75478292,0.0,1.0
2023-07-18,70.71,70.775,68.38,69.1,4545503,33.4041341667162,33.4348408379202,32.3034181066335,32.6435535415088,9621938.27643809,0.0,1.0
2023-07-19,70.54,71.16,70.16,70.55,4544674,33.3238244112595,33.6167188135133,33.1443084872975,33.3285485145217,9620183.44604173,0.0,1.0
2023-07-20,71.01,71.08,69.9399,70.15,2783358,33.5458572645809,33.578925987416,33.0403309744974,33.1395843840354,5891822.94615804,0.0,1.0
2023-07-21,70.45,70.72,70.13,70.7,1902359,33.2813074819001,33.4088582699783,33.130136177511,33.399410063454,4026920.8661014,0.0,1.0
2023-07-24,70.06,70.76,69.78,70.36,1878274,33.0970674546759,33.427754683027,32.9647925633355,33.2387905525407,3975937.64523717,0.0,1.0
2023-07-25,70.5,70.96,70.3,70.72,1730743,33.3049279982109,33.5222367482701,33.2104459329677,33.4088582699783,3663643.45560377,0.0,1.0
2023-07-26,70.81,71.39,70.02,70.02,2175935,33.4513751993378,33.7253731885429,33.0781710416273,33.0781710416273,4606027.59772489,0.0,1.0
2023-07-27,68.27,70.54,68.26,70.38,1541692,32.2514529707497,33.3238244112595,32.2467288674876,33.248238759065,3263459.56988224,0.0,1.0
2023-07-28,68.09,68.5,67.885,68.43,1508196,32.1664191120309,32.3601073457794,32.0695749951567,32.3270386229443,3192555.10793213,0.0,1.0
2023-07-31,68.28,69.03,68.04,68.6,903935,32.2561770740119,32.6104848186737,32.1427985957201,32.4073483784009,1913453.09329068,0.0,1.0
2023-08-01,67.55,68.37,67.54,68.37,1165670,31.9113175358744,32.2986940033713,31.9065934326122,32.2986940033713,2467494.75045899,0.0,1.0
2023-08-02,66.68,67.06,66.15,67.05,1368610,31.5003205520667,31.6798364760287,31.2499430791723,31.6751123727665,2897078.92493217,0.0,1.0
2023-08-03,66.28,66.74,65.9,66.0,1216921,31.3113564215804,31.5286651716396,31.1318404976184,31.17908153024,2575983.06486682,0.0,1.0
2023-08-04,66.83,67.42,66.72,67.12,1378326,31.571182100999,31.8499041934663,31.5192169651153,31.7081810956016,2917645.79119403,0.0,1.0
2023-08-07,66.96,67.36,66.75,66.84,1359903,31.6325954434071,31.8215595738934,31.5333892749018,31.5759062042612,2878647.9137607,0.0,1.0
2023-08-08,66.52,67.03,66.17,66.62,950621,31.4247348998722,31.6656641662422,31.2593912856966,31.4719759324937,2012278.19809729,0.0,1.0
2023-08-09,66.83,67.12,66.58,66.67,1002393,31.571182100999,31.7081810956016,31.4530795194451,31.4955964488045,2121869.36731394,0.0,1.0
2023-08-10,66.57,67.535,66.47,66.89,1128696,31.4483554161829,31.9042313809811,31.4011143835614,31.599526720572,2389228.04469881,0.0,1.0
2023-08-11,66.32,66.67,66.05,66.25,932666,31.330252834629,31.4955964488045,31.2027020465507,31.2971841117939,1974270.98486843,0.0,1.0
2023-08-14,65.1,65.88,64.73,65.87,1328576,31.0771992989597,31.4495528389473,30.9005700556323,31.4447790756141,2783078.89871193,0.6843353,1.0
2023-08-15,63.86,65.04,63.74,64.61,2022520,30.4852526456462,31.0485567189607,30.4279674856481,30.8432848956342,4236741.24342368,0.0,1.0
2023-08-16,63.57,64.35,63.5,64.06,1949563,30.3468135089842,30.7191670489717,30.313397165652,30.5807279123097,4083912.13375036,0.0,1.0
2023-08-17,63.24,63.96,63.24,63.96,1385859,30.1892793189895,30.532990278978,30.1892793189895,30.532990278978,2903074.37398388,0.0,1.0
2023-08-18,62.85,63.07,62.44,63.0,2737309,30.0031025489957,30.1081253423255,29.8073782523356,30.0747089989933,5734069.34729684,0.0,1.0
2023-08-21,63.66,63.82,62.89,63.29,2134578,30.3897773789827,30.4661575923135,30.0221976023284,30.2131481356553,4471478.47729804,0.0,1.0
2023-08-22,62.96,63.87,62.77,63.42,2132295,30.0556139456606,30.4900264089794,29.9649124423303,30.2752070589866,4466696.08688472,0.0,1.0
2023-08-23,63.83,63.88,63.05,63.5,1791658,30.4709313556467,30.4948001723126,30.0985778156592,30.313397165652,3753135.3671212,0.0,1.0
2023-08-24,63.05,63.55,63.05,63.38,1176436,30.0985778156592,30.3372659823178,30.0985778156592,30.2561120056539,2464378.55815931,0.0,1.0
2023-08-25,62.73,63.36,62.39,63.0,1671986,29.9458173889976,30.2465644789875,29.7835094356697,30.0747089989933,3502448.45273568,0.0,1.0
2023-08-28,63.48,63.53,62.87,63.21,1242702,30.3038496389856,30.3277184556515,30.012650075662,30.1749580289899,2603191.47236373,0.0,1.0
2023-08-29,63.62,63.77,63.02,63.5,1770494,30.3706823256501,30.4422887756477,30.0842565256596,30.313397165652,3708801.37206759,0.0,1.0
2023-08-30,63.68,63.98,63.06,63.56,1021303,30.3993249056491,30.5425378056443,30.1033515789923,30.342039745651,2139408.53100702,0.0,1.0
2023-08-31,62.31,63.175,62.28,62.99,2659731,29.7453193290043,30.1582498573238,29.7309980390048,30.0699352356601,5571560.24371205,0.0,1.0
2023-09-01,62.8,63.715,62.76,63.15,1686469,29.9792337323298,30.4160330773152,29.9601386789971,30.1463154489909,3532787.20015401,0.0,1.0
2023-09-05,62.32,63.17,62.29,62.94,931285,29.7500930923375,30.1558629756573,29.735771802338,30.0460664189943,1950840.32241056,0.0,1.0
2023-09-06,62.95,63.3425,62.9,62.96,1432574,30.0508401823274,30.2382103931545,30.0269713656616,30.0556139456606,3000932.1786961,0.0,1.0
2023-09-07,63.16,63.42,63.03,63.26,1663987,30.1510892123241,30.2752070589866,30.0890302889928,30.1988268456558,3485692.28063051,0.0,1.0
2023-09-08,64.36,64.669,63.65,63.74,1732008,30.7239408123049,30.8714500993,30.3850036156496,30.4279674856481,3628181.5396336,0.0,1.0
2023-09-11,65.22,65.47,64.71,64.82,1521435,31.1344844589578,31.2538285422872,30.891022528966,30.9435339256309,3187076.7229438,0.0,1.0
2023-09-12,65.56,65.73,65.06,65.15,1080269,31.2967924122857,31.3779463889497,31.058104245627,31.1010681156256,2262929.52667566,0.0,1.0
2023-09-13,65.52,66.02,65.39,65.635,1214832,31.277697358953,31.5163855256117,31.2156384356218,31.3325956372845,2544809.86009081,0.0,1.0
2023-09-14,66.2,66.21,65.45,65.94,1068233,31.6023132656088,31.607087028942,31.2442810156208,31.4781954189463,2237716.71414187,0.0,1.0
2023-09-15,65.02,66.2,64.93,66.14,3159031,31.0390091922944,31.6023132656088,30.9960453222958,31.5736706856098,6617485.57589241,0.0,1.0
2023-09-18,63.4,64.91,63.26,64.47,2827161,30.2656595323202,30.9864977956294,30.1988268456558,30.7764522089698,5922289.82185537,0.0,1.0
2023-09-19,62.94,63.595,62.715,63.5,1808981,30.0460664189943,30.3587479173171,29.9386567439979,30.313397165652,3789423.29928495,0.0,1.0
2023-09-20,59.16,61.97,59.16,61.78,9682158,28.2415838790547,29.5830113756764,28.2415838790547,29.4923098723461,20282023.4776143,0.0,1.0
2023-09-21,59.39,59.74,58.7,59.61,7100511,28.3513804357177,28.5184621523787,28.0219907657287,28.4564032290475,14874032.2978677,0.0,1.0
2023-09-22,58.87,59.59,58.68,59.23,2933194,28.1031447423926,28.4468557023811,28.0124432390623,28.2750002223869,6144405.98597931,0.0,1.0
2023-09-25,58.63,58.985,58.49,58.97,2999656,27.9885744223965,28.1580430207241,27.921741735732,28.1508823757244,6283629.47772248,0.0,1.0
2023-09-26,58.21,59.14,57.95,58.75,2722122,27.7880763624032,28.2320363523883,27.6639585157407,28.0458595823945,5702255.87239233,0.0,1.0
2023-09-27,58.44,58.66,58.07,58.2,2552994,27.8978729190662,28.002895712396,27.7212436757387,27.78330259907,5347969.35210191,0.0,1.0
2023-09-28,59.13,59.33,58.42,58.49,2111185,28.2272625890551,28.3227378557186,27.8883253923998,27.921741735732,4422475.21013262,0.0,1.0
2023-09-29,59.01,59.58,58.88,59.42,2295790,28.1699774290571,28.4420819390479,28.1079185057258,28.3657017257172,4809182.69250224,0.0,1.0
2023-10-02,57.92,59.105,57.6,59.1,2030454,27.6496372257411,28.2153281807222,27.4968767990796,28.2129412990556,4253361.25461038,0.0,1.0
2023-10-03,57.52,58.04,57.31,57.64,2255548,27.4586866924142,27.7069223857392,27.3584376624176,27.5159718524123,4724884.42048621,0.0,1.0
2023-10-04,59.26,59.575,58.415,58.52,3022160,28.2893215123864,28.4396950573814,27.8859385107332,27.9360630257316,6330770.48247992,0.0,1.0
2023-10-05,59.28,59.47,58.88,59.18,1365359,28.2988690390527,28.389570542383,28.1079185057258,28.251131405721,2860131.31508203,0.0,1.0
2023-10-06,59.29,59.4658,58.62,58.73,964508,28.3036428023859,28.3875655617831,27.9838006590633,28.0363120557282,2020435.31001527,0.0,1.0
2023-10-09,58.87,58.9,58.14,58.25,1159928,28.1031447423926,28.1174660323921,27.754660019071,27.8071714157359,2429797.87443483,0.0,1.0
2023-10-10,59.02,59.46,58.975,59.25,1691470,28.1747511923902,28.3847967790499,28.1532692573909,28.2845477490532,3543263.2117427,0.0,1.0
2023-10-11,59.12,59.8,58.69,59.16,1772326,28.222488825722,28.5471047323778,28.0172170023955,28.2415838790547,3712639.01518506,0.0,1.0
2023-10-12,58.8,59.8,58.68,59.33,1619228,28.0697283990604,28.5471047323778,28.0124432390623,28.3227378557186,3391931.87217255,0.0,1.0
2023-10-13,58.2,58.89,58.095,58.47,2118453,27.78330259907,28.112692269059,27.7331780840717,27.9121942090657,4437700.09560084,0.0,1.0
2023-10-16,59.01,59.7,58.72,59.09,3762648,28.1699774290571,28.499367099046,28.031538292395,28.2081675357224,7881932.42394912,0.0,1.0
2023-10-17,58.24,59.09,58.03,58.97,3461645,27.8023976524027,28.2081675357224,27.702148622406,28.1508823757244,7251396.34791811,0.0,1.0
2023-10-18,57.4,58.02,57.18,57.81,3645913,27.4014015324161,27.6973748590729,27.2963787390863,27.5971258290762,7637397.88829507,0.0,1.0
2023-10-19,57.25,57.87,56.91,57.67,2057700,27.3297950824185,27.6257684090753,27.1674871290906,27.5302931424118,4310435.72206599,0.0,1.0
2023-10-20,57.27,57.77,57.21,57.46,1844957,27.3393426090849,27.5780307757435,27.3107000290858,27.4300441124152,3864785.22548267,0.0,1.0
2023-10-23,56.65,57.27,56.58,57.05,2187015,27.0433692824281,27.3393426090849,27.0099529390959,27.234319815755,4581322.63240226,0.0,1.0
2023-10-24,57.06,57.14,56.46,56.56,2033000,27.2390935790882,27.2772836857536,26.9526677790978,27.0004054124295,4258694.57304765,0.0,1.0
2023-10-25,57.3,57.61,56.43,56.52,2061908,27.3536638990844,27.5016505624128,26.9383464890983,26.9813103590968,4319250.57044935,0.0,1.0
2023-10-26,56.82,56.955,56.15,56.22,3005408,27.1245232590921,27.1889690640899,26.8046811157694,26.8380974591016,6295678.67161533,0.0,1.0
2023-10-27,56.33,57.16,56.29,57.04,2304396,26.8906088557665,27.28683121242,26.8715138024339,27.2295460524219,4827210.39810759,0.0,1.0
2023-10-30,57.3,57.36,56.92,56.93,1554952,27.3536638990844,27.3823064790834,27.1722608924238,27.177034655757,3257287.57685666,0.0,1.0
2023-10-31,56.55,56.925,56.05,56.88,1675978,26.9956316490964,27.1746477740904,26.7569434824377,27.1531658390911,3510810.82791305,0.0,1.0
2023-11-01,56.54,56.84,56.285,56.75,2263081,26.9908578857632,27.1340707857584,26.8691269207673,27.0911069157598,4740664.42354512,0.0,1.0
2023-11-02,57.83,57.96,56.66,56.86,1642124,27.6066733557426,27.6687322790738,27.0481430457613,27.1436183124247,3439894.03200752,0.0,1.0
2023-11-03,57.9,58.64,57.9,58.0,1665986,27.6400896990748,27.9933481857296,27.6400896990748,27.6878273324065,3489879.75256928,0.0,1.0
2023-11-06,57.28,58.11,56.88,57.92,1933678,27.344116372418,27.7403387290714,27.1531658390911,27.6496372257411,4050636.50005983,0.0,1.0
2023-11-07,56.35,57.17,55.95,57.07,3678052,26.9001563824329,27.2916049757531,26.709205849106,27.2438673424214,7704722.13073637,0.0,1.0
2023-11-08,56.61,56.82,56.3,56.7,1750307,27.0242742290954,27.1245232590921,26.876287565767,27.067238099094,3666513.98035775,0.0,1.0
2023-11-09,56.17,57.0278,56.16,57.0,1637803,26.8142286424358,27.2237220611554,26.8094548791026,27.2104509990892,3430842.47310435,0.0,1.0
2023-11-10,57.32,57.39,56.45,56.56,2268260,27.3632114257507,27.3966277690829,26.9478940157646,27.0004054124295,4751513.30657209,0.0,1.0
2023-11-13,57.18,57.43,57.01,57.2,1861299,27.2963787390863,27.4157228224156,27.2152247624223,27.3059262657526,3899018.17516921,0.0,1.0
2023-11-14,58.7,59.06,58.265,58.37,2432071,28.0219907657287,28.1938462457229,27.8143320607356,27.8644565757339,5094661.86373171,0.0,1.0
2023-11-15,58.52,58.97,58.49,58.67,1563448,27.9360630257316,28.1508823757244,27.921741735732,28.0076694757292,3275084.85629227,0.0,1.0
2023-11-16,57.79,58.614,57.61,58.46,1296306,27.5875783024099,27.9809364010634,27.5016505624128,27.9074204457325,2715480.23965032,0.0,1.0
2023-11-17,58.14,58.27,57.62,58.1,1019759,27.754660019071,27.8167189424022,27.5064243257459,27.7355649657383,2136174.18549754,0.0,1.0
2023-11-20,58.27,58.41,57.74,57.92,1174870,27.8167189424022,27.8835516290666,27.563709485744,27.6496372257411,2461098.12741588,0.0,1.0
2023-11-21,58.85,59.27,58.53,58.66,2091102,28.0935972157263,28.2940952757196,27.9408367890647,28.002895712396,4380405.67589231,0.0,1.0
2023-11-22,58.64,59.1,58.61,58.94,983073,27.9933481857296,28.2129412990556,27.9790268957301,28.1365610857248,2059324.96311347,0.0,1.0
2023-11-24,59.5,59.53,58.97,59.17,736303,28.4038918323826,28.4182131223821,28.1508823757244,28.2463576423878,1542395.27310315,0.0,1.0
2023-11-27,58.89,59.48,58.86,59.25,1360679,28.112692269059,28.3943443057162,28.0983709790595,28.2845477490532,2850327.72895224,0.0,1.0
2023-11-28,59.35,59.73,58.77,59.0,2119217,28.332285382385,28.5136883890456,28.0554071090609,28.1652036657239,4439300.51008869,0.0,1.0
2023-11-29,60.55,60.8,59.74,59.86,3120956,28.9051369823658,29.0244810656951,28.5184621523787,28.5757473123768,6537726.69941982,0.0,1.0
2023-11-30,60.04,60.82,59.81,60.31,2394480,28.6616750523739,29.0340285923615,28.5518784957109,28.7905666623696,5015916.86240587,0.0,1.0
2023-12-01,60.71,60.83,59.27,59.5,1818850,28.9815171956966,29.0388023556946,28.2940952757196,28.4038918323826,3810096.71627531,0.0,1.0
2023-12-04,63.26,63.28,62.05,62.09,4776346,30.1988268456558,30.2083743723222,29.6212014823418,29.6402965356745,10005410.1274952,0.0,1.0
2023-12-05,62.88,63.89,62.73,63.15,2643240,30.0174238389952,30.4995739356457,29.9458173889976,30.1463154489909,5537015.17130471,0.0,1.0
2023-12-06,62.73,63.215,62.43,62.89,2888710,29.9458173889976,30.1773449106565,29.8026044890024,30.0221976023284,6051221.64294563,0.0,1.0
2023-12-07,63.36,63.78,62.87,63.38,1766205,30.2465644789875,30.4470625389808,30.012650075662,30.2561120056539,3699816.84623199,0.0,1.0
2023-12-08,64.54,64.61,63.7,63.78,2388687,30.809868552302,30.8432848956342,30.4088724323154,30.4470625389808,5003781.78239522,0.0,1.0
2023-12-11,65.09,65.35,64.12,64.12,3934259,31.0724255356266,31.1965433822891,30.6093704923087,30.6093704923087,8241420.29132506,0.0,1.0
2023-12-12,64.65,64.83,64.4,64.5,2089272,30.8623799489669,30.9483076889641,30.7430358656376,30.7907734989693,4376572.22234157,0.0,1.0
2023-12-13,65.92,65.92,64.18,64.61,2317255,31.46864789228,31.46864789228,30.6380130723078,30.8432848956342,4854147.21734752,0.0,1.0
2023-12-14,66.88,67.38,66.5,66.66,4397887,31.9269291722646,32.1656173389233,31.745526165604,31.8219063789348,9212620.51144949,0.0,1.0
2023-12-15,66.08,66.75,66.01,66.6,2445502,31.5450281056107,31.8648702489334,31.5116117622785,31.7932637989358,5122796.8990542,0.0,1.0
2023-12-18,66.13,66.26,65.77,66.08,1448683,31.5688969222766,31.6309558456079,31.3970414422824,31.5450281056107,3034677.04385951,0.0,1.0
2023-12-19,66.19,66.74,65.74,66.0,1942628,31.5975395022757,31.8600964856002,31.3827201522828,31.5068379989454,4069384.81114136,0.0,1.0
2023-12-20,65.58,66.81,65.57,66.06,1744567,31.3063399389521,31.8935128289324,31.3015661756189,31.5354805789444,3654489.92386523,0.0,1.0
2023-12-21,66.62,66.8,66.095,66.46,1885353,31.8028113256021,31.8887390655992,31.5521887506105,31.7264311122713,3949406.0941363,0.0,1.0
2023-12-22,67.0,67.155,66.12,66.36,1601823,31.9842143322627,32.0582076639269,31.5641231589434,31.6786934789396,3355472.16777319,0.0,1.0
2023-12-26,66.72,67.182,66.52,67.12,1412870,31.8505489589339,32.0710968249265,31.7550736922704,32.0414994922608,2959656.56734964,0.0,1.0
2023-12-27,67.04,67.44,66.795,66.97,1789905,32.0033093855954,32.1942599189223,31.8863521839327,31.9698930422632,3749463.21188925,0.0,1.0
2023-12-28,67.22,67.365,66.71,66.83,1880606,32.0892371255925,32.1584566939235,31.8457751956007,31.9030603555988,3939462.15752132,0.0,1.0
2023-12-29,67.11,67.2475,66.73,67.22,796472,32.0367257289276,32.1023649747588,31.855322722267,32.0892371255925,1668436.29315514,0.0,1.0
2024-01-02,66.62,67.14,66.4,66.44,1580212,31.8028113256021,32.0510470189271,31.6977885322723,31.716883585605,3310201.80455719,0.0,1.0
2024-01-03,65.91,66.63,65.885,66.2,1534554,31.4638741289468,31.8075850889353,31.4519397206139,31.6023132656088,3214558.18585763,0.0,1.0
2024-01-04,66.27,66.59,66.14,66.4,917852,31.635729608941,31.7884900356026,31.5736706856098,31.6977885322723,1922701.09752136,0.0,1.0
2024-01-05,65.57,66.26,65.37,66.2,1485757,31.3015661756189,31.6309558456079,31.2060909089554,31.6023132656088,3112339.04218768,0.0,1.0
2024-01-08,65.92,65.93,64.8901,65.38,1993101,31.46864789228,31.4734216556132,30.9769980065964,31.2108646722886,4175114.81172446,0.0,1.0
2024-01-09,64.82,65.38,64.73,65.1,1682968,30.9435339256309,31.2108646722886,30.9005700556323,31.0771992989597,3525453.36360691,0.0,1.0
2024-01-10,65.35,65.94,65.15,65.21,1956596,31.1965433822891,31.4781954189463,31.1010681156256,31.1297106956246,4098644.74512874,0.0,1.0
2024-01-11,65.38,65.45,64.74,65.15,1669250,31.2108646722886,31.2442810156208,30.9053438189655,31.1010681156256,3496717.12545981,0.0,1.0
2024-01-12,65.58,65.99,65.235,65.31,1987033,31.3063399389521,31.5020642356122,31.1416451039576,31.1774483289564,4162403.66628951,0.0,1.0
2024-01-16,61.18,65.99,61.13,65.99,9197668,29.2058840723557,31.5020642356122,29.1820152556898,31.5020642356122,19267121.8870113,0.0,1.0
2024-01-17,55.59,59.61,55.44,59.61,15817190,26.5373503691117,28.4564032290475,26.4657439191141,28.4564032290475,33133586.4308232,0.0,1.0
2024-01-18,56.52,57.92,56.28,57.62,13162200,26.9813103590968,27.6496372257411,26.8667400391007,27.5064243257459,27571957.555026,0.0,1.0
2024-01-19,55.84,56.5,55.11,56.5,7125006,26.656694452441,26.9717628324305,26.3082097291194,26.9717628324305,14925344.0162971,0.0,1.0
2024-01-22,56.1,57.04,55.75,56.75,3518175,26.7808122991036,27.2295460524219,26.6137305824425,27.0911069157598,7369814.45131917,0.0,1.0
2024-01-23,53.97,55.82,53.47,55.0,9515073,25.7640007091376,26.6471469257747,25.5253125424789,26.2556983324545,19932016.5997305,0.0,1.0
2024-01-24,54.8,56.1,54.535,55.41,7459810,26.160223065791,26.7808122991036,26.0337183374619,26.4514226291146,15626685.8647155,0.0,1.0
2024-01-25,56.43,56.54,54.605,54.65,6113790,26.9383464890983,26.9908578857632,26.0671346807941,26.0886166157934,12807065.5650531,0.0,1.0
2024-01-26,56.61,57.29,56.3,57.04,4717024,27.0242742290954,27.3488901357512,26.876287565767,27.2295460524219,9881143.38895008,0.0,1.0
2024-01-29,55.36,56.75,55.02,56.59,5148321,26.4275538124487,27.0911069157598,26.2652458591208,27.0147267024291,10784617.1682279,0.0,1.0
2024-01-30,55.72,55.82,54.7,55.23,3700280,26.599409292443,26.6471469257747,26.1124854324593,26.3654948891175,7751284.97528614,0.0,1.0
2024-01-31,55.49,57.06,55.465,55.77,3203598,26.48961273578,27.2390935790882,26.477678327447,26.6232781091088,6710843.78594505,0.0,1.0
2024-02-01,56.66,57.4,55.8,55.83,4239473,27.0481430457613,27.4014015324161,26.6375993991083,26.6519206891079,8880777.50008953,0.0,1.0
2024-02-02,54.8,55.89,54.645,55.86,3460283,26.160223065791,26.6805632691069,26.0862297341268,26.6662419791074,7248543.25298034,0.0,1.0
2024-02-05,55.47,55.76,54.0,54.0,4601220,26.4800652091136,26.6185043457757,25.7783219991371,25.7783219991371,9638559.09660517,0.0,1.0
2024-02-06,56.05,56.12,55.35,55.45,3320563,26.7569434824377,26.7903598257699,26.4227800491155,26.4705176824473,6955860.12177216,0.0,1.0
2024-02-07,55.63,55.87,55.04,55.62,2304717,26.5564454224444,26.6710157424406,26.2747933857872,26.5516716591112,4827882.82356648,0.0,1.0
2024-02-08,53.62,54.95,53.52,54.77,4546978,25.5969189924765,26.2318295157886,25.5491813591448,26.1459017757915,9524933.85753421,0.0,1.0
2024-02-09,53.75,54.01,53.4101,53.88,3723082,25.6589779158078,25.7830957624703,25.4967177001132,25.721036839139,7799050.22548518,0.0,1.0
2024-02-12,53.0,53.258,52.6,53.23,3111482,25.3009456658198,25.4241087598156,25.1099951324928,25.4107422224827,6517880.72185707,0.0,1.0
2024-02-13,52.36,52.65,52.16,52.64,4612149,24.9954248124967,25.1338639491587,24.8999495458332,25.1290901858255,9661452.98395824,0.0,1.0
2024-02-14,52.78,52.94,52.31,52.77,3169210,25.1959228724899,25.2723030858207,24.9715559958308,25.1911491091568,6638808.37572472,0.0,1.0
2024-02-15,54.19,54.5,53.51,53.56,2832797,25.8690235024674,26.0170101657958,25.5444075958116,25.5682764124775,5934096.02087834,0.0,1.0
2024-02-16,53.8,54.22,53.36,54.19,2569981,25.6828467324736,25.8833447924669,25.472801145814,25.8690235024674,5383553.43705636,0.0,1.0
2024-02-20,54.79,56.78,54.79,55.7,8034700,26.1554493024578,27.1054282057594,26.1554493024578,26.5898617657766,16830955.8711589,0.0,1.0
2024-02-21,54.1,54.67,53.8,54.54,4958216,25.8260596324689,26.0981641424597,25.6828467324736,26.0361052191285,10386388.3773723,0.0,1.0
2024-02-22,54.4,54.85,54.06,54.21,5754186,25.9692725324641,26.1840918824569,25.8069645791362,25.8785710291338,12053773.0892802,0.0,1.0
2024-02-23,54.0,54.65,53.69,54.16,2361705,25.7783219991371,26.0886166157934,25.6303353358087,25.8547022124679,4947260.33774693,0.0,1.0
2024-02-26,53.83,54.21,53.34,53.93,3153281,25.6971680224732,25.8785710291338,25.4632536191477,25.7449056558049,6605440.57156628,0.0,1.0
2024-02-27,53.76,53.84,53.33,53.83,2046223,25.6637516791409,25.7019417858063,25.4584798558145,25.6971680224732,4286393.89343103,0.0,1.0
2024-02-28,53.15,53.45,53.0,53.09,1703094,25.3725521158174,25.5157650158126,25.3009456658198,25.3439095358183,3567612.97353173,0.0,1.0
2024-02-29,53.5,54.08,53.195,53.44,2780563,25.5396338324784,25.8165121058025,25.3940340508166,25.5109912524794,5824677.10679641,0.0,1.0
2024-03-01,55.01,55.46,54.71,54.84,2782781,26.2604720957876,26.4752914457804,26.1172591957924,26.1793181191237,5829323.33629126,0.0,1.0
2024-03-04,54.48,55.08,54.35,54.58,3965790,26.0074626391294,26.2938884391199,25.9454037157982,26.0552002724612,8307470.90548286,0.0,1.0
2024-03-05,54.93,55.32,54.48,54.8,3178745,26.2222819891223,26.408458759116,26.0074626391294,26.160223065791,6658782.13507246,0.0,1.0
2024-03-06,55.79,55.92,54.905,55.32,2511396,26.6328256357752,26.6948845591064,26.2103475807893,26.408458759116,5260830.55384828,0.0,1.0
2024-03-07,56.01,56.15,55.535,55.92,2073406,26.737848429105,26.8046811157694,26.5110946707793,26.6948845591064,4343336.38953489,0.0,1.0
2024-03-08,55.88,56.27,55.58,56.07,2451230,26.6757895057737,26.8619662757675,26.5325766057785,26.766491009104,5134795.81814638,0.0,1.0
2024-03-11,55.9,55.97,55.11,55.26,3372751,26.6853370324401,26.7187533757723,26.3082097291194,26.379816179117,7065182.67581949,0.0,1.0
2024-03-12,57.0,57.0806,56.33,56.7,3496378,27.2104509990892,27.2489275315546,26.8906088557665,27.067238099094,7324154.45839802,0.0,1.0
2024-03-13,56.99,57.14,56.28,56.56,2833650,27.205677235756,27.2772836857536,26.8667400391007,27.0004054124295,5935882.87108533,0.0,1.0
2024-03-14,55.41,57.025,55.01,56.8,2966644,26.4514226291146,27.2223854074221,26.2604720957876,27.1149757324257,6214476.48940696,0.0,1.0
2024-03-15,55.23,55.67,54.99,55.53,2103815,26.3654948891175,26.5755404757771,26.2509245691213,26.5087077891127,4407036.65676154,0.0,1.0
2024-03-18,56.01,56.17,55.28,55.46,2469889,26.737848429105,26.8142286424358,26.3893637057833,26.4752914457804,5173882.38088051,0.0,1.0
2024-03-19,55.45,55.93,55.44,55.67,1993314,26.4705176824473,26.6996583224396,26.4657439191141,26.5755404757771,4175561.00058037,0.0,1.0
2024-03-20,55.74,56.01,55.0,55.0,1902002,26.6089568191093,26.737848429105,26.2556983324545,26.2556983324545,3984282.14231469,0.0,1.0
2024-03-21,55.61,56.49,55.6,55.81,1587010,26.5468978957781,26.9669890690973,26.5421241324449,26.6423731624415,3324442.14184571,0.0,1.0
2024-03-22,54.39,55.52,54.25,55.5,2299061,25.9644987691309,26.5039340257795,25.8976660824665,26.4943864991131,4816034.72887629,0.0,1.0
2024-03-25,54.52,54.74,54.39,54.39,1699627,26.0265576924621,26.131580485792,25.9644987691309,25.9644987691309,3560350.35961892,0.0,1.0
2024-03-26,54.53,54.94,54.07,54.52,1495805,26.0313314557953,26.2270557524554,25.8117383424693,26.0265576924621,3133387.42539967,0.0,1.0
2024-03-27,55.65,56.0,55.06,55.32,2385448,26.5659929491107,26.7330746657718,26.2843409124535,26.408458759116,4996996.77908873,0.0,1.0
2024-03-28,55.97,56.33,55.5,55.65,2009772,26.7187533757723,26.8906088557665,26.4943864991131,26.5659929491107,4210036.9451368,0.0,1.0
2024-04-01,56.23,56.47,55.9,56.09,2706668,26.8428712224348,26.957441542431,26.6853370324401,26.7760385357704,5669883.09033042,0.0,1.0
2024-04-02,56.92,56.985,55.64,55.82,3013186,27.1722608924238,27.2032903540894,26.5612191857776,26.6471469257747,6311971.89659771,0.0,1.0
2024-04-03,56.4,57.14,56.25,56.86,3164423,26.9240251990988,27.2772836857536,26.8524187491012,27.1436183124247,6628780.64777528,0.0,1.0
2024-04-04,59.28,60.42,58.51,58.56,6912483,28.2988690390527,28.8430780590345,27.9312892623984,27.9551580790642,14480154.3720532,0.0,1.0
2024-04-05,58.98,60.83,58.31,60.56,3107787,28.1556561390575,29.0388023556946,27.8358139957349,28.909910745699,6510140.49733795,0.0,1.0
2024-04-08,59.4,59.7,58.46,58.97,2674056,28.3561541990508,28.499367099046,27.9074204457325,28.1508823757244,5601568.01535933,0.0,1.0
2024-04-09,59.02,59.55,58.69,59.18,2011273,28.1747511923902,28.4277606490484,28.0172170023955,28.251131405721,4213181.21496177,0.0,1.0
2024-04-10,58.43,58.6,57.67,58.05,2259556,27.893099155733,27.9742531323969,27.5302931424118,27.7116961490724,4733280.31219737,0.0,1.0
2024-04-11,57.98,58.42,57.61,58.25,2190638,27.6782798057402,27.8883253923998,27.5016505624128,27.8071714157359,4588912.0325194,0.0,1.0
2024-04-12,57.05,57.49,56.8,57.13,6109795,27.234319815755,27.4443654024147,27.1149757324257,27.2725099224204,12798696.9055257,0.0,1.0
2024-04-15,56.51,58.21,56.49,57.38,1981995,26.9765365957637,27.7880763624032,26.9669890690973,27.3918540057498,4151850.14771646,0.0,1.0
2024-04-16,56.53,57.16,56.24,57.14,1813323,26.98608412243,27.28683121242,26.847644985768,27.2772836857536,3798518.8486387,0.0,1.0
2024-04-17,56.82,57.045,56.49,56.5,2787880,27.1245232590921,27.2319329340885,26.9669890690973,26.9717628324305,5840004.63664931,0.0,1.0
2024-04-18,57.38,57.495,56.46,56.93,3342756,27.3918540057498,27.4467522840813,26.9526677790978,27.177034655757,7002349.6489043,0.0,1.0
2024-04-19,59.05,59.1,57.72,57.79,4296668,28.1890724823898,28.2129412990556,27.5541619590777,27.5875783024099,9000588.6344257,0.0,1.0
2024-04-22,58.3,58.45,56.65,58.3,3977731,27.8310402324017,27.9026466823993,27.0433692824281,27.8310402324017,8332484.71359735,0.0,1.0
2024-04-23,58.44,58.465,57.55,57.88,2651560,27.8978729190662,27.9098073273991,27.4730079824137,27.6305421724084,5554443.76886877,0.0,1.0
2024-04-24,58.26,58.44,57.755,58.32,1633808,27.811945179069,27.8978729190662,27.5708701307438,27.8405877590681,3422473.8135769,0.0,1.0
2024-04-25,58.33,58.405,57.77,58.03,1686725,27.8453615224013,27.8811647474001,27.5780307757435,27.702148622406,3533323.46469443,0.0,1.0
2024-04-26,58.34,58.75,58.175,58.34,1434939,27.8501352857344,28.0458595823945,27.7713681907371,27.8501352857344,3005886.34134502,0.0,1.0
2024-04-29,58.33,58.69,58.25,58.52,2073588,27.8453615224013,28.0172170023955,27.8071714157359,27.9360630257316,4343717.6401066,0.0,1.0
2024-04-30,57.6,58.52,57.39,58.0,1587138,27.4968767990796,27.9360630257316,27.3966277690829,27.6878273324065,3324710.27411593,0.0,1.0
2024-05-01,58.14,58.58,57.68,57.82,2295257,27.754660019071,27.9647056057306,27.535066905745,27.6018995924094,4808066.17297079,0.0,1.0
2024-05-02,58.87,59.22,58.59,58.75,1788685,28.1031447423926,28.2702264590537,27.9694793690638,28.0458595823945,3746907.57618875,0.0,1.0
2024-05-03,58.51,58.61,58.0,58.61,3785443,27.9312892623984,27.9790268957301,27.6878273324065,27.9790268957301,7929683.01066463,0.0,1.0
2024-05-06,58.08,58.72,58.05,58.5,1641995,27.7260174390719,28.031538292395,27.7116961490724,27.9265154990652,3439623.80495395,0.0,1.0
2024-05-07,56.76,57.53,56.57,57.43,4044405,27.095880679093,27.4634604557474,27.0051791757627,27.4157228224156,8472152.29941307,0.0,1.0
2024-05-08,56.07,56.2,55.81,56.15,3111283,27.1010504738323,27.163885083456,26.975381254585,27.1397179259084,6437006.49089015,0.7008296,1.0
2024-05-09,55.33,55.94,55.27,55.66,2836178,26.7433765421284,27.0382158642087,26.7143759530714,26.9028797819423,5867835.29345285,0.0,1.0
2024-05-10,55.5,55.65,55.09,55.2,2313253,26.8255448777901,26.8980463504328,26.6273741859002,26.6805419325048,4785943.47607438,0.0,1.0
2024-05-13,55.9,56.58,55.89,56.1,1860841,27.0188821381706,27.3475554808174,27.0140487066611,27.1155507683608,3849937.66093104,0.0,1.0
2024-05-14,55.95,56.065,55.535,55.99,1757067,27.0430492957182,27.0986337580775,26.8424618880734,27.0623830217562,3635237.19440786,0.0,1.0
2024-05-15,55.66,55.75,54.99,55.63,1571863,26.9028797819423,26.9463806655279,26.579039870805,26.8883794874138,3252064.28788062,0.0,1.0
2024-05-16,56.04,56.36,55.94,56.09,1133183,27.0865501793038,27.2412199876081,27.0382158642087,27.1107173368513,2344468.93013794,0.0,1.0
2024-05-17,56.78,56.865,56.145,56.18,1707779,27.4442241110076,27.4853082788385,27.1373012101536,27.1542182204369,3533264.0933036,0.0,1.0
2024-05-20,56.51,57.03,56.38,56.82,815872,27.3137214602508,27.5650598987454,27.2508868506272,27.4635578370457,1687976.74777111,0.0,1.0
2024-05-21,56.17,56.46,55.96,56.06,2070349,27.1493847889274,27.2895543027033,27.0478827272277,27.0962170423228,4283393.68402294,0.0,1.0
2024-05-22,56.15,56.35,56.03,56.24,880119,27.1397179259084,27.2363865560986,27.0817167477943,27.183218809494,1820898.87540148,0.0,1.0
2024-05-23,56.77,57.33,56.74,57.2,2178615,27.4393906794981,27.7100628440308,27.4248903849696,27.6472282344071,4507387.75487497,0.0,1.0
2024-05-24,58.0,58.26,57.28,57.56,2755215,28.0339027551681,28.1595719744154,27.6858956864832,27.8212317687496,5700329.04071982,0.0,1.0
2024-05-28,57.77,58.445,57.75,58.06,2114611,27.9227338304493,28.2489904573413,27.9130669674303,28.0629033442251,4374968.37565329,0.0,1.0
2024-05-29,57.0,57.09,56.85,56.92,1552578,27.5505596042169,27.5940604878025,27.4780581315742,27.5118921521408,3212165.09832543,0.0,1.0
2024-05-30,57.22,57.4,56.46,57.1,3598940,27.6568950974262,27.7438968645974,27.2895543027033,27.598893919312,7445931.51453087,0.0,1.0
2024-05-31,57.89,57.965,57.29,57.63,3676358,27.9807350085634,28.0169857448848,27.6907291179927,27.8550657893161,7606103.43348257,0.0,1.0
2024-06-03,61.23,61.27,59.7,59.77,4376384,29.5951011327404,29.6144348587784,28.8555861117851,28.8894201323516,9054403.67032756,0.0,1.0
2024-06-04,55.51,57.84,55.0,57.5,5316294,26.8303783092996,27.9565678510159,26.5838733023146,27.7922311796925,10999005.5502763,0.0,1.0
2024-06-05,58.43,58.46,57.17,58.15,4518780,28.2417403100771,28.2562406046056,27.6327279398786,28.1064042278107,9349010.09998272,0.0,1.0
2024-06-06,59.08,59.34,58.7,59.0,2467139,28.5559133581953,28.6815825774426,28.3722429608339,28.5172459061192,5104321.83665975,0.0,1.0
2024-06-07,59.09,59.42,58.8,59.42,1710263,28.5607467897049,28.7202500295187,28.420577275929,28.7202500295187,3538403.29925926,0.0,1.0
2024-06-10,59.09,59.27,58.63,58.66,1620475,28.5607467897049,28.6477485568761,28.3384089402673,28.3529092347958,3352638.79670386,0.0,1.0
2024-06-11,59.05,59.15,58.42,58.83,2798547,28.5414130636668,28.5897473787619,28.2369068785676,28.4350775704575,5789979.63350205,0.0,1.0
2024-06-12,60.32,60.57,59.6,59.67,3196433,29.1552588653748,29.2760946531126,28.80725179669,28.8410858172565,6613175.32628676,0.0,1.0
2024-06-13,60.25,60.68,60.07,60.68,2443786,29.1214248448082,29.3292623997172,29.034423077637,29.3292623997172,5056006.26633658,0.0,1.0
2024-06-14,60.66,60.68,59.43,60.2,1799528,29.3195955366982,29.3292623997172,28.7250834610282,29.0972576872607,3723085.75482801,0.0,1.0
2024-06-17,60.94,60.94,60.12,60.66,2152692,29.4549316189645,29.4549316189645,29.0585902351846,29.3195955366982,4453755.05117577,0.0,1.0
2024-06-18,61.65,61.925,61.32,61.37,3481916,29.7981052561399,29.9310246226514,29.638602016326,29.6627691738735,7203817.81173047,0.0,1.0
2024-06-20,63.24,63.59,62.93,63.42,3020543,30.5666208661522,30.7357909689851,30.4167844893574,30.6536226333234,6249272.37316978,0.0,1.0
2024-06-21,63.41,63.56,62.52,62.83,2083068,30.6487892018139,30.7212906744566,30.2186137974674,30.3684501742622,4309708.32192557,0.0,1.0
2024-06-24,64.22,64.35,63.26,63.59,2985369,31.0402971540844,31.103131763708,30.5762877291712,30.7357909689851,6176500.05824035,0.0,1.0
2024-06-25,65.06,65.2,64.44,64.51,3193267,31.4463054008834,31.5139734420165,31.1466326472936,31.1804666678602,6606625.11450912,0.0,1.0
2024-06-26,65.0,65.02,64.13,64.75,4041814,31.4173048118263,31.4269716748453,30.9967962704988,31.2964690240885,8362203.9374016,0.0,1.0
2024-06-27,64.87,65.42,64.53,65.0,3588075,31.3544702022026,31.6203089352258,31.1901335308792,31.4173048118263,7423452.66078357,0.0,1.0
2024-06-28,64.33,64.945,64.03,64.91,3539139,31.093464900689,31.390720938524,30.9484619554036,31.3738039282407,7322207.82074869,0.0,1.0
2024-07-01,64.1,65.11,64.03,64.71,3049496,30.9822959759702,31.4704725584309,30.9484619554036,31.2771352980504,6309173.91505162,0.0,1.0
2024-07-02,66.97,67.16,65.1,65.61,4859062,32.3694908192001,32.4613260178808,31.4656391269214,31.7121441339065,10053027.5238985,0.0,1.0
2024-07-03,66.64,66.99,66.27,66.86,2314936,32.2099875793862,32.3791576822191,32.0311506135343,32.3163230725955,4789425.47431245,0.0,1.0
2024-07-05,61.89,62.98,61.26,62.61,4587992,29.9141076123681,30.4409516469049,29.6096014272689,30.262114681053,9492204.43275398,0.0,1.0
2024-07-08,61.92,62.4,61.84,62.07,2773554,29.9286079068967,30.1606126193532,29.8899404548206,30.0011093795393,5738271.02865098,0.0,1.0
2024-07-09,61.29,62.22,61.29,61.92,3567481,29.6241017217974,30.073610852182,29.6241017217974,29.9286079068967,7380845.25037655,0.0,1.0
2024-07-10,60.36,60.97,59.95,60.84,2341437,29.1745925914128,29.4694319134931,28.9764218995229,29.4065973038694,4844254.01579039,0.0,1.0
2024-07-11,60.32,60.89,60.17,60.39,3140554,29.1552588653748,29.430764461417,29.0827573927321,29.1890928859414,6497565.95044263,0.0,1.0
2024-07-12,60.44,60.81,60.23,60.81,1860930,29.2132600434889,29.3920970093409,29.1117579817892,29.3920970093409,3850121.79512189,0.0,1.0
2024-07-15,60.28,60.75,60.08,60.29,3600225,29.1359251393367,29.3630964202838,29.0392565091465,29.1407585708463,7448590.08121891,0.0,1.0
2024-07-16,60.94,61.23,60.5,60.5,3512103,29.4549316189645,29.5951011327404,29.242260632546,29.242260632546,7266272.40520222,0.0,1.0
2024-07-17,60.36,60.7,60.01,60.7,2119039,29.1745925914128,29.3389292627362,29.0054224885799,29.3389292627362,4384129.56887862,0.0,1.0
2024-07-18,60.3,60.86,60.07,60.48,1442782,29.1455920023558,29.4162641668884,29.034423077637,29.232593769527,2985005.57452969,0.0,1.0
2024-07-19,59.49,60.39,59.4131,60.0,2035546,28.7540840500853,29.1890928859414,28.7169149617772,29.0005890570704,4211388.93970927,0.0,1.0
2024-07-22,60.77,61.54,60.24,60.65,2288824,29.3727632833028,29.7449375095352,29.1165914132987,29.3147621051887,4735401.74407316,0.0,1.0
2024-07-23,60.54,60.81,60.06,60.23,1988927,29.2615943585841,29.3920970093409,29.0295896461275,29.1117579817892,4114937.7954068,0.0,1.0
2024-07-24,59.69,60.15,59.575,60.15,2858742,28.8507526802756,29.0730905297131,28.7951682179162,29.0730905297131,5914518.48314031,0.0,1.0
2024-07-25,60.2,60.92,59.73,59.99,1760021,29.0972576872607,29.4452647559455,28.8700864063136,28.9957556255609,3641348.79440506,0.0,1.0
2024-07-26,60.64,60.77,60.25,60.49,1139175,29.3099286736792,29.3727632833028,29.1214248448082,29.2374272010365,2356865.91970572,0.0,1.0
2024-07-29,60.13,60.6,59.88,60.36,898470,29.0634236666941,29.2905949476411,28.9425878789563,29.1745925914128,1858865.69041455,0.0,1.0
2024-07-30,59.91,60.34,59.86,60.31,1736409,28.9570881734848,29.1649257283938,28.9329210159373,29.1504254338653,3592497.37289731,0.0,1.0
2024-07-31,60.01,60.31,59.76,60.24,1785588,29.0054224885799,29.1504254338653,28.8845867008421,29.1165914132987,3694244.96134089,0.0,1.0
2024-08-01,60.51,61.13,60.35,61.1,3194612,29.2470940640555,29.5467668176452,29.1697591599033,29.5322665231167,6609407.81660671,0.0,1.0
2024-08-02,60.0,60.795,59.955,60.61,6479249,29.0005890570704,29.3848468620766,28.9788386152776,29.2954283791506,13405070.4706366,0.0,1.0
2024-08-05,58.04,58.61,57.68,58.0,7132320,28.0532364812061,28.3287420772483,27.8792329468637,28.0339027551681,14756224.4048856,0.0,1.0
2024-08-06,58.36,58.64,57.24,58.1,4765138,28.2079062895105,28.3432423717768,27.6665619604452,28.0822370702632,9858705.95377768,0.0,1.0
2024-08-07,59.45,60.2,59.22,59.54,4897510,28.7347503240473,29.0972576872607,28.6235813993285,28.7782512076329,10132573.4943428,0.0,1.0
2024-08-08,60.25,60.48,60.06,60.06,4686815,29.1214248448082,29.232593769527,29.0295896461275,29.0295896461275,9696661.65906519,0.0,1.0
2024-08-09,60.73,60.92,60.25,60.25,3913657,29.3534295572648,29.4452647559455,29.1214248448082,29.1214248448082,8097056.90935785,0.0,1.0
2024-08-12,60.58,61.14,60.45,61.0,4484751,29.6171241800703,29.8909041328738,29.553568119598,29.822459144673,9173281.44110699,0.695564,1.0
2024-08-13,58.66,59.1,58.365,58.98,3733345,28.6784500561724,28.8935628762323,28.5342266881777,28.8348957434887,7636326.83325107,0.0,1.0
2024-08-14,58.84,59.055,58.5,59.02,3258016,28.7664507552878,28.8715627014535,28.6002272125142,28.8544514544033,6664070.6936973,0.0,1.0
2024-08-15,59.84,60.0,58.95,59.0,3756631,29.2553435281513,29.3335663718095,28.8202289603028,28.844673598946,7683956.9093997,0.0,1.0
2024-08-16,60.11,60.4,59.75,59.9,1838893,29.3873445768245,29.5291234809549,29.2113431785936,29.2846770945231,3761342.16349615,0.0,1.0
2024-08-19,60.27,60.41,59.895,60.11,1787412,29.4655674204826,29.5340124086835,29.2822326306588,29.3873445768245,3656040.95460638,0.0,1.0
2024-08-20,60.09,60.42,60.06,60.06,1089416,29.3775667213672,29.5389013364121,29.3628999381813,29.3628999381813,2228333.20611223,0.0,1.0
2024-08-21,60.45,60.45,59.93,60.02,1847481,29.553568119598,29.553568119598,29.299343877709,29.3433442272667,3778908.38757777,0.0,1.0
2024-08-22,60.01,60.51,59.71,60.41,1797481,29.3384552995381,29.5829016859698,29.1917874676791,29.5340124086835,3676636.4728036,0.0,1.0
2024-08-23,60.93,61.11,60.17,60.25,2447869,29.7882366505725,29.8762373496879,29.4166781431963,29.4557895650253,5006964.9949264,0.0,1.0
2024-08-26,61.22,61.24,60.93,61.01,1178839,29.9300155547029,29.9397934101602,29.7882366505725,29.8273480724016,2411242.43480923,0.0,1.0
2024-08-27,61.14,61.245,60.66,60.955,1450929,29.8909041328738,29.9422378740245,29.6562356018994,29.8004589698941,2967785.74062728,0.0,1.0
2024-08-28,60.85,61.09,60.69,60.95,1234237,29.7491252287434,29.8664594942307,29.6709023850853,29.7980145060298,2524555.62550242,0.0,1.0
2024-08-29,61.0,61.21,60.74,61.02,1080298,29.822459144673,29.9251266269743,29.6953470237285,29.8322370001302,2209682.89973401,0.0,1.0
2024-08-30,61.11,61.12,60.675,60.68,2481369,29.8762373496879,29.8811262774166,29.6635689934923,29.6660134573566,5075487.17782509,0.0,1.0
2024-09-03,60.94,61.33,60.84,60.84,4092918,29.7931255783012,29.9837937597179,29.7442363010148,29.7442363010148,8371811.21747287,0.0,1.0
2024-09-04,61.71,61.97,60.94,60.94,2009047,30.169573013406,30.2966851343505,29.7931255783012,29.7931255783012,4109381.67122583,0.0,1.0
2024-09-05,60.95,62.19,60.74,61.76,3326668,29.7980145060298,30.4042415443805,29.6953470237285,30.1940176520492,6804494.12355881,0.0,1.0
2024-09-06,60.51,61.4,60.41,60.76,2784805,29.5829016859698,30.0180162538184,29.5340124086835,29.7051248791857,5696146.79245336,0.0,1.0
2024-09-09,61.51,61.67,61.13,61.35,2203992,30.0717944588333,30.1500173024915,29.8860152051452,29.9935716151752,4508129.63973882,0.0,1.0
2024-09-10,61.03,61.63,60.5,61.61,1431845,29.8371259278589,30.130461591577,29.5780127582412,30.1206837361197,2928750.59619627,0.0,1.0
2024-09-11,61.19,61.21,60.71,61.09,1384493,29.915348771517,29.9251266269743,29.6806802405426,29.8664594942307,2831895.00202855,0.0,1.0
2024-09-12,62.48,62.55,61.57,61.97,2222233,30.5460204485109,30.5802429426114,30.1011280252052,30.2966851343505,4545440.47968673,0.0,1.0
2024-09-13,62.6,62.795,62.18,62.37,2741205,30.6046875812545,30.7000216719629,30.3993526166519,30.4922422434959,5606965.68277029,0.0,1.0
2024-09-16,62.86,62.89,62.44,62.69,2966847,30.7317997021991,30.746466485385,30.5264647375964,30.6486879308123,6068502.47063971,0.0,1.0
2024-09-17,62.99,63.06,62.64,62.76,5180638,30.7953557626713,30.8295782567718,30.6242432921691,30.6829104249127,10596675.360236,0.0,1.0
2024-09-18,63.46,63.81,63.02,63.34,2689656,31.0251353659172,31.1962478364194,30.8100225458572,30.9664682331735,5501525.3840764,0.0,1.0
2024-09-19,64.8,64.83,64.17,64.36,1955579,31.6802516815542,31.6949184647401,31.3722492346502,31.4651388614943,4000016.17644293,0.0,1.0
2024-09-20,65.73,65.815,64.955,65.0,1900968,32.1349219603173,32.1764778460107,31.7560300613481,31.7780302361269,3888312.74568828,0.0,1.0
2024-09-23,66.03,66.08,65.735,65.96,3110772,32.2815897921763,32.3060344308195,32.1373664241816,32.2473672980759,6362892.17731716,0.0,1.0
2024-09-24,66.08,66.34,65.97,66.06,2127768,32.3060344308195,32.433146551764,32.2522562258045,32.2962565753622,4352218.15110389,0.0,1.0
2024-09-25,66.16,66.48,66.08,66.12,3907576,32.3451458526486,32.5015915399649,32.3060344308195,32.325590141734,7992705.59291142,0.0,1.0
2024-09-26,65.8,66.135,65.02,66.07,5504761,32.1691444544177,32.332923533327,31.7878080915842,32.3011455030909,11259648.9568829,0.0,1.0
2024-09-27,64.35,65.37,64.1074,65.37,3254415,31.4602499337657,31.9589205620864,31.341644547069,31.9589205620864,6656705.07039525,0.0,1.0
2024-09-30,62.56,63.57,62.47,63.56,6017309,30.58513187034,31.0789135709321,30.5411315207823,31.0740246432035,12308034.2643563,0.0,1.0
2024-10-01,62.39,63.51,62.23,63.17,4201471,30.5020200989532,31.0495800045603,30.4237972552951,30.8833564617867,8593849.68076249,0.0,1.0
2024-10-02,62.32,62.77,62.02,62.58,2957757,30.4677976048528,30.6877993526413,30.3211297729937,30.5949097257973,6049909.43653377,0.0,1.0
2024-10-03,60.29,61.65,60.15,61.64,5240103,29.4753452759399,30.1402394470342,29.406900287739,30.1353505193056,10718307.3484769,0.0,1.0
2024-10-04,61.01,61.05,60.22,60.25,4121456,29.8273480724016,29.8469037833161,29.4411227818394,29.4557895650253,8430183.93554939,0.0,1.0
2024-10-07,59.45,60.15,59.27,60.12,2455630,29.0646753467345,29.406900287739,28.9766746476191,29.3922335045531,5022839.64153765,0.0,1.0
2024-10-08,60.38,60.83,60.11,60.38,2275784,29.5193456254976,29.7393473732862,29.3873445768245,29.5193456254976,4654975.74584815,0.0,1.0
2024-10-09,59.97,60.36,59.69,60.15,1764751,29.3188995886236,29.5095677700403,29.1820096122218,29.406900287739,3609689.27739243,0.0,1.0
2024-10-10,60.73,61.0,60.6,60.67,2072652,29.6904580959998,29.822459144673,29.6269020355276,29.661124529628,4239481.77401004,0.0,1.0
2024-10-11,60.54,60.945,60.49,60.6,1577443,29.5975684691558,29.7955700421655,29.5731238305126,29.6269020355276,3226562.32114205,0.0,1.0
2024-10-14,61.8,62.12,61.64,61.69,1650956,30.2135733629638,30.3700190502801,30.1353505193056,30.1597951579488,3376928.62655791,0.0,1.0
2024-10-15,61.39,61.87,61.38,61.72,1309009,30.0131273260897,30.2477958570642,30.0082383983611,30.1744619411347,2677497.13773229,0.0,1.0
2024-10-16,62.29,62.32,61.68,61.8,1879001,30.4531308216669,30.4677976048528,30.1549062302201,30.2135733629638,3843380.6026514,0.0,1.0
2024-10-17,60.88,61.73,60.79,61.61,2449717,29.7637920119293,30.1793508688633,29.7197916623716,30.1206837361197,5010744.96489645,0.0,1.0
2024-10-18,60.87,61.55,60.71,61.44,4073711,29.7589030842007,30.0913501697479,29.6806802405426,30.0375719647329,8332524.48413154,0.0,1.0
2024-10-21,63.5,64.18,62.5,62.5,4999218,31.0446910768317,31.3771381623789,30.5557983039682,30.5557983039682,10225591.9446694,0.0,1.0
2024-10-22,63.14,63.26,62.88,63.1,1467739,30.8686896786008,30.9273568113444,30.7415775576563,30.8491339676863,3002169.55837436,0.0,1.0
2024-10-23,64.17,64.2,63.13,63.25,2568102,31.3722492346502,31.3869160178361,30.8638007508722,30.9224678836158,5252894.17750724,0.0,1.0
2024-10-24,64.24,64.435,64.17,64.3,1289985,31.4064717287507,31.5018058194591,31.3722492346502,31.4358052951225,2638584.71959901,0.0,1.0
2024-10-25,63.65,64.3,63.53,64.0,1047775,31.1180249927612,31.4358052951225,31.0593578600176,31.2891374632634,2143159.11005001,0.0,1.0
2024-10-28,64.5,64.54,63.72,63.75,1984841,31.5335838496952,31.5531395606097,31.1522474868617,31.1669142700476,4059869.79184535,0.0,1.0
2024-10-29,64.63,65.06,64.0,64.0,1595769,31.5971399101674,31.8073638024987,31.2891374632634,31.2891374632634,3264047.02334508,0.0,1.0
2024-10-30,64.17,64.6432,63.85,64.19,1708284,31.3722492346502,31.6035932947692,31.2158035473339,31.3820270901075,3494189.51316138,0.0,1.0
2024-10-31,63.03,64.06,62.99,64.03,1286272,30.8149114735858,31.3184710296352,30.7953557626713,31.3038042464493,2630990.00720789,0.0,1.0
2024-11-01,63.2,63.59,62.98,63.22,1261135,30.8980232449726,31.0886914263894,30.7904668349427,30.9078011004299,2579573.82477433,0.0,1.0
2024-11-04,62.51,63.3,62.51,63.2,1565761,30.5606872316968,30.946912522259,30.5606872316968,30.8980232449726,3202667.51097422,0.0,1.0
2024-11-05,64.24,64.41,63.61,63.71,2334323,31.4064717287507,31.4895835001375,31.0984692818467,31.147358559133,4774713.65822744,0.0,1.0
2024-11-06,64.46,64.76,63.57,64.6,1071402,31.5140281387806,31.6606959706397,31.0789135709321,31.5824731269815,2191486.68065739,0.0,1.0
2024-11-07,63.75,64.0099,63.31,63.86,1581176,31.1669142700476,31.2939775017148,30.9518014499876,31.2206924750625,3234197.94229909,0.0,1.0
2024-11-08,64.09,64.27,63.56,63.73,1557655,31.3331378128211,31.4211385119366,31.0740246432035,31.1571364145903,3186087.18815103,0.0,1.0
2024-11-11,64.52,64.67,64.12,64.12,1919425,31.5433617051524,31.616695621082,31.3478045960071,31.3478045960071,3926065.40030803,0.0,1.0
2024-11-12,62.14,63.37,62.07,63.14,2793510,30.3797969057373,30.9811350163594,30.3455744116369,30.8686896786008,5713952.33281554,0.0,1.0
2024-11-13,61.38,61.63,60.88,61.6,2168490,30.0082383983611,30.130461591577,29.7637920119293,30.1157948083911,4435512.48937256,0.0,1.0
2024-11-14,61.91,62.41,61.35,61.4,1845197,30.2673515679787,30.5117979544105,29.9935716151752,30.0180162538184,3774236.60651089,0.0,1.0
2024-11-15,61.9,61.99,61.48,61.93,2375136,30.2624626402501,30.3064629898078,30.0571276756474,30.277129423436,4858194.13138101,0.0,1.0
2024-11-18,62.32,62.59,62.02,62.15,4134943,30.4677976048528,30.5997986535259,30.3211297729937,30.384685833466,8457770.76184056,0.0,1.0
2024-11-19,63.15,63.225,62.74,62.94,1740918,30.8735786063295,30.9102455642942,30.6731325694554,30.7709111240281,3560940.34649618,0.0,1.0
2024-11-20,63.32,63.67,63.1,63.48,2672855,30.9566903777163,31.1278028482185,30.8491339676863,31.0349132213744,5467159.97527399,0.0,1.0
2024-11-21,63.58,63.72,63.16,63.48,1831995,31.0838024986608,31.1522474868617,30.8784675340581,31.0349132213744,3747232.73013391,0.0,1.0
2024-11-22,64.5,64.555,63.33,63.37,3146367,31.5335838496952,31.5604729522027,30.9615793054449,30.9811350163594,6435699.55344488,0.0,1.0
2024-11-25,66.91,67.355,65.46,65.5,7588144,32.7118154322962,32.9293727162204,32.0029209116441,32.0224766225587,15521080.3292418,0.0,1.0
2024-11-26,66.65,66.82,66.19,66.23,4126533,32.5847033113517,32.6678150827385,32.3598126358345,32.379368346749,8440568.62577556,0.0,1.0
2024-11-27,67.5,67.76,66.87,66.98,5700031,33.0002621682857,33.1273742892302,32.6922597213817,32.7460379263966,11659061.6928419,0.0,1.0
2024-11-29,66.76,66.92,66.45,66.8,2688657,32.6384815163667,32.7167043600248,32.486924756779,32.6580372272812,5499481.99121922,0.0,1.0
2024-12-02,66.44,67.13,66.24,66.78,3157899,32.4820358290504,32.8193718423262,32.3842572744777,32.6482593718239,6459287.54786838,0.0,1.0
2024-12-03,66.7,67.0,66.5,66.8,4691064,32.6091479499949,32.7558157818539,32.5113693954222,32.6580372272812,9595281.95216303,0.0,1.0
2024-12-04,67.68,67.84,67.3,67.53,3957061,33.0882628674011,33.1664857110592,32.902483613713,33.0149289514716,8093924.10696341,0.0,1.0
2024-12-05,67.71,68.41,67.69,68.0,3616502,33.102929650587,33.4451545915914,33.0931517951297,33.2447085547174,7397331.68649192,0.0,1.0
2024-12-06,67.31,67.445,66.6,67.34,1906029,32.9073725414416,32.9733730657782,32.5602586727085,32.9220393246275,3898664.70890172,0.0,1.0
2024-12-09,68.01,68.5,67.6,67.6,2674630,33.249597482446,33.4891549411491,33.049151445572,33.049151445572,5470790.62824849,0.0,1.0
2024-12-10,67.68,67.94,67.45,67.62,1816633,33.0882628674011,33.2153749883456,32.9758175296425,33.0589293010293,3715810.7070387,0.0,1.0
2024-12-11,67.43,68.0,67.4,67.67,2113975,32.9660396741852,33.2447085547174,32.9513728909993,33.0833739396724,4324005.4206943,0.0,1.0
2024-12-12,66.62,67.2,66.53,66.99,2774157,32.5700365281658,32.8535943364266,32.5260361786081,32.7509268541253,5674366.96548304,0.0,1.0
2024-12-13,67.0,67.41,66.74,67.41,2005780,32.7558157818539,32.9562618187279,32.6287036609094,32.9562618187279,4102699.22431448,0.0,1.0
2024-12-16,66.69,67.055,66.65,66.98,3644461,32.6042590222662,32.7827048843614,32.5847033113517,32.7460379263966,7454520.09579534,0.0,1.0
2024-12-17,65.5,65.8,65.11,65.63,3090173,32.0224766225587,32.1691444544177,31.8318084411419,32.0860326830309,6320758.19386849,0.0,1.0
2024-12-18,64.39,65.755,64.36,65.7,3183042,31.4798056446802,32.1471442796389,31.4651388614943,32.1202551771314,6510716.00293173,0.0,1.0
2024-12-19,64.32,64.77,64.16,64.77,3425020,31.4455831505797,31.6655848983683,31.3673603069216,31.6655848983683,7005667.0707962,0.0,1.0
2024-12-20,64.26,64.445,63.41,63.58,3247478,31.4162495842079,31.5066947471877,31.000690727274,31.0838024986608,6642515.8649395,0.0,1.0
2024-12-23,65.12,65.24,64.37,64.56,2531603,31.8366973688705,31.8953645016142,31.4700277892229,31.562917416067,5178237.7251604,0.0,1.0
2024-12-24,65.19,65.24,64.845,65.04,1367774,31.870919862971,31.8953645016142,31.7022518563331,31.7975859470415,2797697.31916636,0.0,1.0
2024-12-26,64.77,64.98,64.6,64.72,525700,31.6655848983683,31.7682523806697,31.5824731269815,31.6411402597251,1075286.91193557,0.0,1.0
2024-12-27,64.6,64.79,64.27,64.5,712595,31.5824731269815,31.6753627538256,31.4211385119366,31.5335838496952,1457569.10216992,0.0,1.0
2024-12-30,64.14,64.15,63.62,64.07,1523187,31.3575824514643,31.362471379193,31.1033582095753,31.3233599573639,3115585.02098231,0.0,1.0
2024-12-31,63.86,64.1,63.54,63.88,1640633,31.2206924750625,31.3380267405498,31.0642467877462,31.2304703305198,3355813.56703365,0.0,1.0
2025-01-02,64.06,64.34,63.78,64.17,1460255,31.3184710296352,31.455361006037,31.1815810532335,31.3722492346502,2986861.49817096,0.0,1.0
2025-01-03,62.54,62.83,62.13,62.66,1998108,30.5753540148827,30.7171329190131,30.3749079780087,30.6340211476264,4087006.62171154,0.0,1.0
2025-01-06,61.98,62.12,61.57,61.59,5702777,30.3015740620792,30.3700190502801,30.1011280252052,30.1109058806624,11664678.4664013,0.0,1.0
2025-01-07,61.47,62.32,61.38,61.94,2210787,30.0522387479188,30.4677976048528,30.0082383983611,30.2820183511646,4522028.39295662,0.0,1.0
2025-01-08,60.38,60.53,59.88,60.53,1748819,29.5193456254976,29.5926795414271,29.2748992390659,29.5926795414271,3577101.3544688,0.0,1.0
2025-01-10,58.63,59.615,58.56,59.27,5948818,28.6637832729865,29.145342654257,28.629560778886,28.9766746476191,12167940.1500603,0.0,1.0
2025-01-13,58.06,58.22,57.775,57.92,3465730,28.3851143924543,28.4633372361125,28.2457799521882,28.3166694042534,7088936.86380531,0.0,1.0
2025-01-14,58.53,58.72,58.19,58.55,3151140,28.6148939957001,28.7077836225442,28.4486704529265,28.6246718511574,6445462.43042923,0.0,1.0
2025-01-15,59.16,59.3,58.9,59.16,2903923,28.9228964426041,28.991341430805,28.7957843216596,28.9228964426041,5939795.31133474,0.0,1.0
2025-01-16,58.64,59.29,58.47,59.01,1771213,28.6686722007151,28.9864525030764,28.5855604293283,28.8495625266746,3622906.89965785,0.0,1.0
2025-01-17,58.4,58.59,58.025,58.2,1797720,28.5513379352279,28.644227562072,28.3680031454041,28.4535593806552,3677125.33255622,0.0,1.0
2025-01-21,58.86,59.025,58.55,58.61,2645247,28.7762286107451,28.8568959182676,28.6246718511574,28.6540054175292,5410689.51481229,0.0,1.0
2025-01-22,60.68,61.27,59.75,59.78,5638947,29.6660134573566,29.9544601933461,29.2113431785936,29.2260099617795,11534118.1400006,0.0,1.0
2025-01-23,58.96,59.98,58.65,59.98,4283808,28.8251178880314,29.3237885163522,28.6735611284438,29.3237885163522,8762264.9336977,0.0,1.0
2025-01-24,58.33,59.05,58.33,58.86,3271633,28.5171154411274,28.8691182375892,28.5171154411274,28.7762286107451,6691923.4269669,0.0,1.0
2025-01-27,58.72,58.88,58.08,58.17,2902968,28.7077836225442,28.7860064662024,28.3948922479116,28.4388925974693,5937841.91776254,0.0,1.0
2025-01-28,60.34,60.51,59.56,59.75,2407659,29.4997899145831,29.5829016859698,29.1184535517495,29.2113431785936,4924717.921065,0.0,1.0
2025-01-29,59.57,60.16,59.57,60.01,1511728,29.1233424794782,29.4117892154676,29.1233424794782,29.3384552995381,3092146.34355436,0.0,1.0
2025-01-30,60.5,60.68,60.07,60.22,1415820,29.5780127582412,29.6660134573566,29.3677888659099,29.4411227818394,2895972.44751116,0.0,1.0
2025-01-31,60.64,60.905,60.27,60.5,2024976,29.6464577464421,29.7760143312509,29.4655674204826,29.5780127582412,4141963.45783458,0.0,1.0
2025-02-03,59.87,60.245,59.56,59.59,1871269,29.2700103113372,29.453345101161,29.1184535517495,29.1331203349354,3827565.27375073,0.0,1.0
2025-02-04,61.1,61.45,60.88,61.05,1865629,29.8713484219593,30.0424608924615,29.7637920119293,29.8469037833161,3816029.0017642,0.0,1.0
2025-02-05,61.6,61.66,61.28,61.42,2195001,30.1157948083911,30.1451283747629,29.9593491210747,30.0277941092756,4489739.10402412,0.0,1.0
2025-02-06,61.95,62.02,61.62,61.69,1379751,30.2869072788933,30.3211297729937,30.1255726638483,30.1597951579488,2822195.53363137,0.0,1.0
2025-02-07,61.22,61.52,60.96,61.3,1568691,29.9300155547029,30.076683386562,29.8029034337584,29.969126976532,3208660.64517999,0.0,1.0
2025-02-10,60.57,61.55,60.535,61.0,2349453,29.6122352523417,30.0913501697479,29.5951240052914,29.822459144673,4805661.1396381,0.0,1.0
2025-02-11,60.68,60.81,60.07,60.16,2103544,29.6660134573566,29.7295695178289,29.3677888659099,29.4117892154676,4302669.45383411,0.0,1.0
2025-02-12,60.28,60.55,59.97,60.34,2973091,29.4704563482112,29.6024573968844,29.3188995886236,29.4997899145831,6081274.18735673,0.0,1.0
2025-02-13,60.17,60.36,59.96,60.28,4027554,29.4166781431963,29.5095677700403,29.3140106608949,29.4704563482112,8238113.18872691,0.0,1.0
2025-02-14,60.23,60.5,60.03,60.23,2209389,29.4460117095681,29.5780127582412,29.3482331549954,29.4460117095681,4519168.87021953,0.0,1.0
2025-02-18,60.51,60.785,60.36,60.53,3420531,29.5829016859698,29.7173471985073,29.5095677700403,29.5926795414271,6996485.09828777,0.0,1.0
2025-02-19,60.75,60.94,60.37,60.94,2488059,29.7002359514571,29.7931255783012,29.514456697769,29.7931255783012,5089171.16002186,0.0,1.0
2025-02-20,59.58,60.3,59.29,59.97,1603972,29.1282314072068,29.4802342036685,28.9864525030764,29.3188995886236,3280825.75368293,0.0,1.0
2025-02-21,59.48,59.75,59.25,59.6,2124666,29.0793421299205,29.2113431785936,28.9668967921619,29.1380092626641,4345873.2015113,0.0,1.0
2025-02-24,59.66,59.82,59.25,59.74,3733166,29.1673428290359,29.245565672694,28.9668967921619,29.206454250865,7635960.69979618,0.0,1.0
2025-02-25,60.16,60.17,59.415,59.56,1956089,29.4117892154676,29.4166781431963,29.0475640996843,29.1184535517495,4001059.34997362,0.0,1.0
2025-02-26,59.97,60.22,59.835,60.08,1873333,29.3188995886236,29.4411227818394,29.252899064287,29.3726777936385,3831787.0583926,0.0,1.0
2025-02-27,60.39,60.87,60.07,60.18,1895821,29.5242345532262,29.7589030842007,29.3677888659099,29.4215670709249,3877784.87478144,0.0,1.0
2025-02-28,61.62,61.71,60.93,61.0,2054435,30.1255726638483,30.169573013406,29.7882366505725,29.822459144673,4202220.02458122,0.0,1.0
2025-03-03,60.65,61.46,60.33,61.04,2922220,29.6513466741707,30.0473498201902,29.4949009868544,29.8420148555875,5977220.6958272,0.0,1.0
2025-03-04,59.7,60.34,59.21,60.26,2412946,29.1868985399504,29.4997899145831,28.9473410812473,29.460678492754,4935532.15333323,0.0,1.0
2025-03-05,60.32,60.42,59.81,60.14,2619294,29.4900120591258,29.5389013364121,29.2406767449654,29.4020113600104,5357604.25472961,0.0,1.0
2025-03-06,59.07,60.05,58.81,59.8,2481930,28.8788960930464,29.3580110104526,28.7517839721019,29.2357878172368,5076634.66870885,0.0,1.0
2025-03-07,59.1,59.74,58.45,59.74,2790149,28.8935628762323,29.206454250865,28.5757825738711,29.206454250865,5707077.61470442,0.0,1.0
2025-03-10,58.8,59.15,58.5,58.54,2309176,28.7468950443733,28.9180075148755,28.6002272125142,28.6197829234288,4723277.02141093,0.0,1.0
2025-03-11,59.82,60.325,58.92,59.03,3789221,29.245565672694,29.4924565229901,28.8055621771169,28.8593403821319,7750617.74344951,0.0,1.0
2025-03-12,60.48,60.94,60.23,60.94,2135449,29.5682349027839,29.7931255783012,29.4460117095681,29.7931255783012,4367929.16265151,0.0,1.0
2025-03-13,60.03,60.35,60.03,60.31,1574710,29.3482331549954,29.5046788423117,29.3482331549954,29.4851231313972,3220972.13828049,0.0,1.0
2025-03-14,60.68,60.87,60.29,60.29,1325651,29.6660134573566,29.7589030842007,29.4753452759399,29.4753452759399,2711537.32184573,0.0,1.0
2025-03-17,61.62,61.8,60.86,60.99,2060707,30.1255726638483,30.2135733629638,29.7540141564721,29.8175702169443,4215049.01357049,0.0,1.0
2025-03-18,62.4,62.535,61.795,61.96,2875371,30.5069090266818,30.5729095510184,30.2111288990994,30.2917962066219,5881393.9571221,0.0,1.0
2025-03-19,63.17,63.335,62.63,62.69,3512513,30.8833564617867,30.9640237693092,30.6193543644405,30.6486879308123,7184628.60358292,0.0,1.0
2025-03-20,63.72,64.18,63.11,63.24,3932465,31.1522474868617,31.3771381623789,30.8540228954149,30.9175789558872,8043614.5066477,0.0,1.0
2025-03-21,64.52,64.56,63.73,63.87,3564417,31.5433617051524,31.562917416067,31.1571364145903,31.2255814027912,7290795.03287168,0.0,1.0
2025-03-24,65.8,66.1,65.3,65.6,4188518,32.1691444544177,32.3158122862768,31.924698067986,32.071365899845,8567355.1185211,0.0,1.0
2025-03-25,65.89,66.085,65.32,65.54,2773555,32.2131448039754,32.3084788946838,31.9344759234432,32.0420323334732,5673135.61162917,0.0,1.0
2025-03-26,65.9,66.11,65.325,65.35,3143215,32.2180337317041,32.3207012140054,31.9369203873076,31.9491427066291,6429252.33193751,0.0,1.0
2025-03-27,66.85,67.12,66.11,66.4,5053766,32.6824818659244,32.8144829145975,32.3207012140054,32.4624801181358,10337166.5128114,0.0,1.0
2025-03-28,66.13,66.95,66.03,66.48,2139855,32.3304790694627,32.7313711432107,32.2815897921763,32.5015915399649,4376941.3637814,0.0,1.0
2025-03-31,66.44,66.645,65.02,65.28,1826456,32.4820358290504,32.5822588474874,31.7878080915842,31.9149202125287,3735903.04741523,0.0,1.0
2025-04-01,65.25,65.3833,64.4,64.74,3212585,31.9002534293428,31.9654228359655,31.4846945724088,31.6509181151824,6571144.38649519,0.0,1.0
2025-04-02,66.11,66.39,65.52,65.56,2249142,32.3207012140054,32.4575911904072,32.0322544780159,32.0518101889305,4600481.17877988,0.0,1.0
2025-04-03,66.96,67.0,65.14,65.34,6643430,32.7362600709394,32.7558157818539,31.8464752243278,31.9442537789005,13588726.1353626,0.0,1.0
2025-04-04,64.9,66.55,64.26,66.23,8212255,31.7291409588406,32.5358140340653,31.4162495842079,32.379368346749,16797660.8692741,0.0,1.0
2025-04-07,63.78,65.03,62.08,63.06,4992588,31.1815810532335,31.7926970193128,30.3504633393655,30.8295782567718,10212030.6887703,0.0,1.0
2025-04-08,63.81,66.0,63.2101,64.83,4153076,31.1962478364194,32.2669230089904,30.9029610619786,31.6949184647401,8494860.69445257,0.0,1.0
2025-04-09,65.66,65.865,62.2,63.15,3733316,32.1006994662168,32.2009224846538,30.4091304721092,30.8735786063295,7636267.51554051,0.0,1.0
2025-04-10,65.03,65.58,63.56,65.31,2596278,31.7926970193128,32.0615880443877,31.0740246432035,31.9295869957146,5310526.44692078,0.0,1.0
2025-04-11,67.47,67.47,64.85,64.96,3057262,32.9855953850997,32.9855953850997,31.7046963201974,31.7584745252124,6253440.77412585,0.0,1.0
2025-04-14,67.38,68.09,67.22,67.69,6552618,32.941595035542,33.2887089042751,32.8633721918839,33.0931517951297,13402975.7928732,0.0,1.0
2025-04-15,69.41,70.125,68.11,68.16,4642220,33.9340473644549,34.2836056970523,33.2984867597324,33.3229313983756,9495374.56405846,0.0,1.0
2025-04-16,69.26,70.24,68.87,69.89,7271755,33.8607134485254,34.3398283659316,33.6700452671086,34.1687158954294,14873926.1523721,0.0,1.0
2025-04-17,72.04,72.34,70.36,70.44,5532620,35.2198353570859,35.366503188945,34.3984954986752,34.4376069205043,11316632.8223568,0.0,1.0
2025-04-21,73.77,75.34,73.0,73.5,4154327,36.0656198541397,36.8331815075354,35.6891724190349,35.9336188054666,8497419.53776023,0.0,1.0
2025-04-22,75.18,75.37,73.53,74.25,4816425,36.7549586638773,36.8478482907213,35.9482855886525,36.3002883851142,9851700.14232311,0.0,1.0
2025-04-23,72.29,73.25,71.61,72.52,4301814,35.3420585503018,35.8113956122507,35.0096114647546,35.4545038880604,8799095.09564616,0.0,1.0
2025-04-24,72.0,72.365,71.61,72.24,4121658,35.2002796461714,35.3787255082665,35.0096114647546,35.3176139116586,8430597.11408507,0.0,1.0
2025-04-25,72.17,72.45,71.16,71.16,2922111,35.2833914175582,35.4202813939599,34.789609716966,34.789609716966,5976997.74305297,0.0,1.0
2025-04-28,71.84,72.76,71.56,72.55,1764229,35.1220568025132,35.5718381535476,34.9851668261114,35.4691706712463,3608621.55860219,0.0,1.0
2025-04-29,72.43,72.43,71.545,71.58,2099283,35.4105035385027,35.4105035385027,34.9778334345185,34.9949446815687,4293953.84125705,0.0,1.0
2025-04-30,72.69,73.15,72.12,73.04,1759775,35.5376156594472,35.7625063349644,35.258946778915,35.7087281299494,3599511.17643411,0.0,1.0
2025-05-01,72.28,72.88,72.28,72.68,1223376,35.3371696225731,35.6305052862912,35.3371696225731,35.5327267317185,2502340.12017517,0.0,1.0
2025-05-02,73.59,73.85,73.18,73.39,1475994,35.9776191550243,36.1047312759688,35.7771731181503,35.8798406004516,3019054.65150357,0.0,1.0
2025-05-05,73.58,74.4,73.41,73.53,1576971,35.9727302272957,36.3736223010437,35.8896184559089,35.9482855886525,3225596.87426658,0.0,1.0
2025-05-06,73.02,73.53,72.78,73.25,1854599,35.6989502744921,35.9482855886525,35.5816160090049,35.8113956122507,3793467.81736502,0.0,1.0
2025-05-07,72.83,73.44,72.8,73.39,2636478,35.6060606476481,35.9042852390948,35.5913938644622,35.8798406004516,5392753.0663992,0.0,1.0
2025-05-08,69.5,71.77,69.135,71.31,5056969,33.9780477140126,35.0878343084128,33.7996018519175,34.8629436328956,10343718.0516719,0.0,1.0
2025-05-09,70.48,71.05,70.28,70.54,2323242,34.4571626314189,34.735831511951,34.3593840768462,34.4864961977907,4752048.15647519,0.0,1.0
2025-05-12,72.52,73.31,71.475,73.31,2490525,35.4545038880604,35.8407291786225,34.943610940418,35.8407291786225,5094215.21085852,0.0,1.0
2025-05-13,72.39,72.75,71.33,71.79,1808941,35.3909478275881,35.566949225819,34.8727214883528,35.09761216387,3700077.19566985,0.0,1.0
2025-05-14,71.66,72.135,71.34,71.86,1844560,35.0340561033978,35.2662801705079,34.8776104160815,35.1318346579705,3772933.66231666,0.0,1.0
2025-05-15,73.33,73.33,72.25,72.55,2586808,35.8505070340798,35.8505070340798,35.3225028393872,35.4691706712463,5291156.14626255,0.0,1.0
2025-05-16,73.02,73.48,72.47,73.29,1493469,35.6989502744921,35.9238409500093,35.4300592494172,35.8309513231653,3054798.68571714,0.0,1.0
2025-05-19,73.78,73.78,72.61,72.65,1332136,36.0705087818684,36.0705087818684,35.4985042376181,35.5180599485326,2724801.98919193,0.0,1.0
2025-05-20,73.07,73.09,72.34,72.85,1649575,35.7233949131353,35.7331727685926,35.366503188945,35.6158385031053,3374103.87627185,0.0,1.0
2025-05-21,72.93,73.37,72.755,72.96,1453350,35.6549499249344,35.8700627449943,35.5693936896833,35.6696167081203,2972737.74674064,0.0,1.0
2025-05-22,72.72,72.97,72.4,72.44,2045550,35.5522824426331,35.674505635849,35.3958367553168,35.4153924662313,4184046.30532585,0.0,1.0
2025-05-23,73.98,74.245,72.41,72.48,3094533,36.1682873364411,36.2978439212499,35.4007256830454,35.4349481771458,6329676.3048368,0.0,1.0
2025-05-27,74.16,74.19,72.66,72.85,2663634,36.2562880355565,36.2709548187424,35.5229488762613,35.6158385031053,5448298.98875135,0.0,1.0
2025-05-28,74.14,74.33,73.43,73.87,2075853,36.2465101800992,36.3393998069433,35.8993963113662,36.1145091314261,4246029.22199388,0.0,1.0
2025-05-29,74.74,74.84,74.28,74.84,2334603,36.5398458438173,36.5887351211037,36.3149551683001,36.5887351211037,4775286.38095019,0.0,1.0
2025-05-30,75.39,75.6,74.38,74.47,2783825,36.8576261461786,36.9602936284799,36.3638444455865,36.4078447951442,5694142.26292378,0.0,1.0
2025-06-02,75.72,75.74,74.9,75.2,2179965,37.0189607612236,37.0287386166808,36.6180686874755,36.7647365193345,4458983.89381323,0.0,1.0
2025-06-03,74.86,75.1,74.575,74.75,2808918,36.5985129765609,36.7158472420482,36.4591785362949,36.544734771546,5745468.44607235,0.0,1.0
2025-06-04,75.08,75.67,74.97,75.11,1389187,36.7060693865909,36.9945161225804,36.6522911815759,36.7207361697768,2841496.28938755,0.0,1.0
2025-06-05,75.71,75.98,75.425,75.44,1801376,37.0140718334949,37.1460728821681,36.8747373932288,36.8820707848218,3684603.45496451,0.0,1.0
2025-06-06,77.48,77.76,76.37,76.5,3232753,37.8794120414633,38.0163020178651,37.3367410635848,37.4002971240571,6612396.7860385,0.0,1.0
2025-06-09,76.23,76.895,75.52,76.72,2667269,37.2682960753839,37.5934097693382,36.9211822066508,37.507853534087,5455734.15695543,0.0,1.0
2025-06-10,76.54,76.705,75.54,75.81,1258818,37.4198528349716,37.5005201424941,36.9309600621081,37.0629611107813,2574834.54424369,0.0,1.0
2025-06-11,76.07,76.79,75.89,76.38,1695368,37.1900732317258,37.5420760281875,37.1020725326103,37.3416299913135,3467770.63213692,0.0,1.0
2025-06-12,75.88,76.2,75.55,75.91,1614406,37.0971836048817,37.253629292198,36.9358489898368,37.1118503880676,3302167.856858,0.0,1.0
2025-06-13,73.93,74.06,73.3,74.04,2957414,36.1438426977979,36.2073987582702,35.8358402508939,36.1976209028129,6049207.85119843,0.0,1.0
2025-06-16,74.84,75.47,74.24,74.25,2668803,36.5887351211037,36.8967375680077,36.2953994573856,36.3002883851142,5458871.85930069,0.0,1.0
2025-06-17,73.98,75.02,73.71,74.7,3907848,36.1682873364411,36.6767358202191,36.0362862877679,36.5202901329028,7993261.95212779,0.0,1.0
2025-06-18,74.4,74.88,73.95,74.56,2259505,36.3736223010437,36.6082908320182,36.1536205532552,36.4518451447019,4621678.05583598,0.0,1.0
2025-06-20,74.62,75.66,74.55,75.33,2436463,36.4811787110737,36.9896271948517,36.4469562169733,36.8282925798068,4983634.72572811,0.0,1.0
2025-06-23,74.98,75.0,73.54,73.71,1430371,36.6571801093046,36.6669579647618,35.9531745163811,36.0362862877679,2925735.62014873,0.0,1.0
2025-06-24,75.1,75.56,74.92,75.13,1751724,36.7158472420482,36.9407379175654,36.6278465429328,36.7305140252341,3583043.35271717,0.0,1.0
2025-06-25,75.96,76.005,75.37,75.87,2245562,37.5153037710527,37.5375284770782,37.2239131809405,37.4708543590017,4546754.85399151,0.775239,1.0
2025-06-26,76.92,78.14,76.7,76.85,3896769,37.9894308329302,38.5919673073994,37.8807767145832,37.9548590680016,7890075.3422233,0.0,1.0
2025-06-27,77.03,77.54,76.79,77.38,1544027,38.0437578921036,38.295637893726,37.9252261266343,38.2166167167464,3126305.24427469,0.0,1.0
2025-06-30,76.67,76.75,75.965,76.2,1263099,37.8659602438996,37.9054708323894,37.5177731828333,37.6338355365221,2557489.6214497,0.0,1.0
2025-07-01,76.71,76.95,76.37,76.76,1641187,37.8857155381445,38.0042473036138,37.7177955370629,37.9104096559506,3323032.25587081,0.0,1.0
2025-07-02,76.18,76.44,75.75,76.17,1936819,37.6239578893996,37.7523673019914,37.411588476267,37.6190190658384,3921620.15101475,0.0,1.0
2025-07-03,76.54,76.7,75.97,76.65,1618943,37.8017555376037,37.8807767145832,37.5202425946139,37.8560825967771,3277993.1899389,0.0,1.0
2025-07-07,75.48,76.5,75.32,76.4,1754483,37.278240240114,37.7820002433588,37.1992190631344,37.7326120077465,3552431.01570813,0.0,1.0
2025-07-08,76.17,76.395,75.88,76.03,1623431,37.6190190658384,37.7301425959659,37.4757931825629,37.5498755359813,3287080.37425388,0.0,1.0
2025-07-09,76.87,77.065,76.15,76.24,1589194,37.964736715124,38.0610437745679,37.609141418716,37.653590830767,3217758.19747315,0.0,1.0
2025-07-10,76.68,77.0,76.16,76.16,1117702,37.8708990674608,38.0289414214199,37.6140802422772,37.6140802422772,2263093.60143074,0.0,1.0
2025-07-11,76.01,76.25,75.77,75.93,998730,37.5399978888588,37.6585296543282,37.4214661233895,37.500487300369,2022202.22613624,0.0,1.0
2025-07-14,75.21,75.88,75.1,75.61,2262639,37.144892003961,37.4757931825629,37.0905649447875,37.3424449464099,4581331.91427379,0.0,1.0
2025-07-15,75.25,75.51,74.93,75.17,1370105,37.1646472982058,37.2930567107977,37.0066049442467,37.1251367097161,2774152.55478497,0.0,1.0
2025-07-16,75.7,75.79,75.1,75.76,1833177,37.3868943584609,37.4313437705119,37.0905649447875,37.4165272998282,3711768.55636834,0.0,1.0
2025-07-17,76.14,76.43,75.16,75.24,2268840,37.6042025951547,37.7474284784302,37.1201978861548,37.1597084746446,4593887.53591756,0.0,1.0
2025-07-18,75.28,75.62,74.31,75.0,2937765,37.1794637688895,37.3473837699711,36.7003978834509,37.0411767091753,5948309.2756452,0.0,1.0
2025-07-21,78.46,78.92,76.67,76.82,3913006,38.7500096613585,38.9771955451748,37.8659602438996,37.9400425973179,7922951.59260708,0.0,1.0
2025-07-22,78.17,78.65,77.72,78.1,1889561,38.6067837780831,38.8438473090218,38.384536717828,38.5722120131545,3825933.39603318,0.0,1.0
2025-07-23,78.94,79.615,78.275,78.65,2560649,38.9870731922973,39.3204437826798,38.6586414254759,38.8438473090218,5184734.72124951,0.0,1.0
2025-07-24,78.0,78.93,77.88,78.75,2353960,38.5228237775423,38.9821343687361,38.4635578948076,38.893235544634,4766236.27230148,0.0,1.0
2025-07-25,77.84,78.14,77.24,77.9,1340431,38.4438026005627,38.5919673073994,38.1474731868893,38.47343554193,2714069.42034586,0.0,1.0
2025-07-28,76.78,77.545,76.52,77.35,2013823,37.920287303073,38.2981073055066,37.7918778904812,38.2018002460628,4077535.82414102,0.0,1.0
2025-07-29,77.46,77.62,77.15,77.15,2039637,38.2561273052362,38.3351484822158,38.1030237748383,38.1030237748383,4129803.33214166,0.0,1.0
2025-07-30,76.46,76.69,76.23,76.5,1911362,37.7622449491139,37.875837891022,37.6486520072057,37.7820002433588,3870075.48722098,0.0,1.0
2025-07-31,76.77,76.8152,76.28,76.77,1175976,37.9996769162903,38.0220500489803,37.757136318544,37.9996769162903,2375801.18691213,0.170746,1.0
2025-08-01,76.98,77.45,76.49,77.45,861199,38.103622886753,38.3362638682647,37.8610822890067,38.3362638682647,1739863.40398745,0.0,1.0
2025-08-04,76.48,77.43,76.24,77.21,1734131,37.8561324808894,38.3263642520302,37.7373370860749,38.2174684734502,3503430.75714226,0.0,1.0
2025-08-05,75.73,76.6,75.73,76.25,1021415,37.4848968720941,37.9155301782966,37.4848968720941,37.7422868941922,2063544.63809623,0.0,1.0
2025-08-06,75.88,76.175,75.485,75.83,1097053,37.5591439938531,37.7051633333126,37.3636265732209,37.5343949532668,2216354.60205439,0.0,1.0
2025-08-07,75.73,76.575,75.51,76.21,1330331,37.4848968720941,37.9031556580035,37.3760010935141,37.7224876617231,2687641.55797908,0.0,1.0
2025-08-08,74.72,76.03,74.55,75.96,1712996,36.9849662522497,37.6333911156122,36.9008195142561,37.5987424587913,3460732.13226778,0.0,1.0
2025-08-11,74.09,75.27,73.895,74.95,1752383,37.045,37.635,36.9475,37.475,3504766,0.751285,1.0
2025-08-12,73.83,74.22,73.4,74.04,1508077,36.915,37.11,36.7,37.02,3016154,0.0,1.0
2025-08-13,74.0,74.58,73.75,74.29,2183976,37.0,37.29,36.875,37.145,4367952,0.0,1.0
2025-08-14,73.85,74.2,73.68,74.09,1387803,36.925,37.1,36.84,37.045,2775606,0.0,1.0
2025-08-15,75.0,75.24,73.52,73.61,1654155,37.5,37.62,36.76,36.805,3308310,0.0,1.0
2025-08-18,75.45,75.71,74.995,75.43,1411105,37.725,37.855,37.4975,37.715,2822210,0.0,1.0
2025-08-19,74.86,75.38,74.86,75.38,1674439,37.43,37.69,37.43,37.69,3348878,0.0,1.0
2025-08-20,74.99,75.67,74.84,75.07,2001915,37.495,37.835,37.42,37.535,4003830,0.0,1.0
2025-08-21,75.42,75.71,74.8,74.91,1009327,37.71,37.855,37.4,37.455,2018654,0.0,1.0
2025-08-22,73.99,75.1,73.74,75.05,2304451,36.995,37.55,36.87,37.525,4608902,0.0,1.0
2025-08-25,72.81,74.11,72.81,74.0,1992457,36.405,37.055,36.405,37.0,3984914,0.0,1.0
2025-08-26,72.67,72.695,71.73,72.49,1554221,36.335,36.3475,35.865,36.245,3108442,0.0,1.0
2025-08-27,72.29,72.61,72.03,72.45,1544282,36.145,36.305,36.015,36.225,3088564,0.0,1.0
2025-08-28,71.12,72.03,71.065,71.92,1742630,35.56,36.015,35.5325,35.96,3485260,0.0,1.0
2025-08-29,71.16,71.44,70.77,70.98,1483029,35.58,35.72,35.385,35.49,2966058,0.0,1.0
2025-09-02,69.89,70.725,69.39,70.56,3019980,34.945,35.3625,34.695,35.28,6039960,0.0,1.0
2025-09-03,70.62,71.23,70.265,71.16,1541091,35.31,35.615,35.1325,35.58,3082182,0.0,1.0
2025-09-04,70.64,70.94,70.18,70.92,1758821,35.32,35.47,35.09,35.46,3517642,0.0,1.0
2025-09-05,70.6,71.06,70.14,71.03,1718642,35.3,35.53,35.07,35.515,3437284,0.0,1.0
2025-09-08,35.38,35.5,35.02,35.5,1855018,35.38,35.5,35.02,35.5,1855018,0.0,2.0
2025-09-09,35.0,35.5,35.0,35.16,3368696,35.0,35.5,35.0,35.16,3368696,0.0,1.0
2025-09-10,35.22,35.55,35.13,35.19,2862245,35.22,35.55,35.13,35.19,2862245,0.0,1.0
2025-09-11,35.39,35.52,35.05,35.12,3523161,35.39,35.52,35.05,35.12,3523161,0.0,1.0
2025-09-12,35.07,35.34,34.95,35.23,1775052,35.07,35.34,34.95,35.23,1775052,0.0,1.0
2025-09-15,35.08,35.33,34.99,35.07,3622576,35.08,35.33,34.99,35.07,3622576,0.0,1.0
2025-09-16,35.16,35.39,35.065,35.08,2993848,35.16,35.39,35.065,35.08,2993848,0.0,1.0
2025-09-17,35.97,36.465,35.45,35.46,5584839,35.97,36.465,35.45,35.46,5584839,0.0,1.0
2025-09-18,35.62,35.94,35.35,35.82,2348015,35.62,35.94,35.35,35.82,2348015,0.0,1.0
2025-09-19,35.45,35.985,35.39,35.74,3559777,35.45,35.985,35.39,35.74,3559777,0.0,1.0
2025-09-22,35.06,35.325,34.91,35.1,3084037,35.06,35.325,34.91,35.1,3084037,0.0,1.0
2025-09-23,34.66,35.07,34.59,35.07,3041769,34.66,35.07,34.59,35.07,3041769,0.0,1.0
2025-09-24,34.46,34.81,34.21,34.45,3918307,34.46,34.81,34.21,34.45,3918307,0.0,1.0
2025-09-25,34.25,34.555,34.18,34.55,2494947,34.25,34.555,34.18,34.55,2494947,0.0,1.0
2025-09-26,34.15,34.52,34.035,34.32,3439489,34.15,34.52,34.035,34.32,3439489,0.0,1.0
2025-09-29,34.14,34.3,34.07,34.2,2535610,34.14,34.3,34.07,34.2,2535610,0.0,1.0
2025-09-30,34.16,34.22,33.93,34.01,3531476,34.16,34.22,33.93,34.01,3531476,0.0,1.0
2025-10-01,33.8,34.7,33.8,34.7,4003127,33.8,34.7,33.8,34.7,4003127,0.0,1.0
2025-10-02,34.09,34.14,33.855,33.95,3582079,34.09,34.14,33.855,33.95,3582079,0.0,1.0
2025-10-03,34.25,34.315,33.775,34.12,2932283,34.25,34.315,33.775,34.12,2932283,0.0,1.0
2025-10-06,34.83,34.83,34.28,34.55,3094455,34.83,34.83,34.28,34.55,3094455,0.0,1.0
2025-10-07,34.91,35.16,34.85,35.15,3676393,34.91,35.16,34.85,35.15,3676393,0.0,1.0
2025-10-08,34.58,34.93,34.36,34.87,2720095,34.58,34.93,34.36,34.87,2720095,0.0,1.0
2025-10-09,34.77,34.88,34.455,34.5,3312120,34.77,34.88,34.455,34.5,3312120,0.0,1.0
2025-10-10,34.82,35.35,34.81,35.16,3768524,34.82,35.35,34.81,35.16,3768524,0.0,1.0
2025-10-13,35.08,35.08,34.72,34.82,4265388,35.08,35.08,34.72,34.82,4265388,0.0,1.0
2025-10-14,35.11,35.19,34.68,34.81,2601325,35.11,35.19,34.68,34.81,2601325,0.0,1.0
2025-10-15,36.05,36.09,35.16,35.31,5926120,36.05,36.09,35.16,35.31,5926120,0.0,1.0
2025-10-16,35.44,36.6,35.41,36.1,6525024,35.44,36.6,35.41,36.1,6525024,0.0,1.0
2025-10-17,36.74,36.95,35.77,35.81,5105248,36.74,36.95,35.77,35.81,5105248,0.0,1.0
2025-10-20,36.63,36.97,36.37,36.83,4258786,36.63,36.97,36.37,36.83,4258786,0.0,1.0
2025-10-21,36.69,36.78,36.5,36.53,2758382,36.69,36.78,36.5,36.53,2758382,0.0,1.0
2025-10-22,37.18,37.45,36.61,36.65,3023785,37.18,37.45,36.61,36.65,3023785,0.0,1.0
2025-10-23,36.46,36.98,36.46,36.97,3710298,36.46,36.98,36.46,36.97,3710298,0.0,1.0
2025-10-24,36.76,36.83,36.25,36.53,3586170,36.76,36.83,36.25,36.53,3586170,0.0,1.0
2025-10-27,36.64,37.31,36.59,36.89,4384577,36.64,37.31,36.59,36.89,4384577,0.0,1.0
2025-10-28,37.0,37.03,36.6,36.64,3034929,37.0,37.03,36.6,36.64,3034929,0.0,1.0
2025-10-29,36.99,37.17,36.975,36.99,3429337,36.99,37.17,36.975,36.99,3429337,0.0,1.0
2025-10-30,36.88,36.94,36.56,36.8,4950856,36.88,36.94,36.56,36.8,4950856,0.0,1.0
2025-10-31,36.22,36.38,35.93,36.32,3500574,36.22,36.38,35.93,36.32,3500574,0.0,1.0
2025-11-03,36.5,36.72,36.25,36.31,2905007,36.5,36.72,36.25,36.31,2905007,0.0,1.0
2025-11-04,36.24,36.37,35.91,36.23,3778781,36.24,36.37,35.91,36.23,3778781,0.0,1.0
2025-11-05,35.83,36.19,35.51,36.14,4879543,35.83,36.19,35.51,36.14,4879543,0.0,1.0
2025-11-06,35.69,35.95,35.535,35.95,4087544,35.69,35.95,35.535,35.95,4087544,0.0,1.0
2025-11-07,35.81,36.14,35.605,35.76,3479151,35.81,36.14,35.605,35.76,3479151,0.0,1.0
2025-11-10,36.07,36.14,35.65,35.82,2416990,36.07,36.14,35.65,35.82,2416990,0.0,1.0
2025-11-11,36.7,36.75,36.18,36.27,2600905,36.7,36.75,36.18,36.27,2600905,0.0,1.0
2025-11-12,36.48,36.55,36.25,36.38,3588687,36.48,36.55,36.25,36.38,3588687,0.0,1.0
2025-11-13,36.27,36.4,36.17,36.4,3739890,36.27,36.4,36.17,36.4,3739890,0.0,1.0
2025-11-14,36.44,36.5,35.96,36.27,2389826,36.44,36.5,35.96,36.27,2389826,0.0,1.0
2025-11-17,36.84,37.105,36.41,36.41,3954756,36.84,37.105,36.41,36.41,3954756,0.0,1.0
2025-11-18,37.13,37.29,36.6,36.73,4245306,37.13,37.29,36.6,36.73,4245306,0.0,1.0
2025-11-19,36.46,37.12,36.425,37.01,2994188,36.46,37.12,36.425,37.01,2994188,0.0,1.0
2025-11-20,36.88,37.345,36.82,36.85,4286600,36.88,37.345,36.82,36.85,4286600,0.0,1.0
2025-11-21,36.67,37.05,36.43,36.71,4854815,36.67,37.05,36.43,36.71,4854815,0.0,1.0
2025-11-24,36.38,36.66,36.27,36.64,3874283,36.38,36.66,36.27,36.64,3874283,0.0,1.0
2025-11-25,36.18,36.22,35.55,36.125,2708274,36.18,36.22,35.55,36.125,2708274,0.0,1.0
2025-11-26,36.63,36.765,36.425,36.5,2228081,36.63,36.765,36.425,36.5,2228081,0.0,1.0